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 Vicem Vật tư Vận tải Xi Măng
VICEM Materials Transport Cement JSC
Mã CK:      VTV      4.60      -0.20 (-4.35%)      (cập nhật 23:00 21/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vtvxm.vn
VTV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/11/2024 4,600 -0.20 -4.35 4,800 4,700 4,600 3,010 13,846,000
20/11/2024 4,800 0.10 2.08 4,700 4,800 4,500 600 2,880,000
19/11/2024 4,700 -0.10 -2.13 4,800 4,700 4,500 4,930 23,171,000
18/11/2024 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 1,510 7,248,000
15/11/2024 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 4,650 22,320,000
14/11/2024 4,800 -0.10 -2.08 4,900 5,000 4,700 12,970 62,256,000
13/11/2024 4,900 -0.20 -4.08 5,100 5,100 4,900 7,320 35,868,000
12/11/2024 5,100 0.10 1.96 5,000 5,100 4,900 9,920 50,592,000
11/11/2024 5,000 0.10 2.00 4,900 5,000 4,800 30,630 153,150,000
08/11/2024 4,900 -0.10 -2.04 5,000 5,100 5,000 40,500 198,450,000
07/11/2024 5,000 0.10 2.00 4,900 5,000 4,800 28,210 141,050,000
06/11/2024 4,900 0.10 2.04 4,800 4,900 4,700 11,420 55,958,000
05/11/2024 4,800 0.20 4.17 4,600 4,800 4,600 12,950 62,160,000
04/11/2024 4,600 0.30 6.52 4,300 4,600 4,200 5,740 26,404,000
01/11/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 6,110 26,273,000
31/10/2024 4,300 0.10 2.33 4,200 4,300 4,200 550 2,365,000
30/10/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 4,720 19,824,000
29/10/2024 4,200 0.10 2.38 4,100 4,300 4,000 5,670 23,814,000
28/10/2024 4,100 -0.10 -2.44 4,200 4,100 4,000 240 984,000
25/10/2024 4,200 0.10 2.38 4,100 4,200 4,000 2,280 9,576,000
24/10/2024 4,100 0.10 2.44 4,000 4,100 4,000 570 2,337,000
23/10/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,710 10,840,000
22/10/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 630 2,520,000
21/10/2024 4,100 -0.10 -2.44 4,200 4,200 4,100 640 2,624,000
18/10/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 490 2,058,000
17/10/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 7,340 30,828,000
16/10/2024 4,200 -0.20 -4.76 4,400 4,300 4,200 13,090 54,978,000
15/10/2024 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 2,710 11,924,000
14/10/2024 4,400 -0.20 -4.55 4,600 4,500 4,400 2,300 10,120,000
11/10/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 1,350 6,210,000
10/10/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 710 3,266,000
09/10/2024 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 410 1,886,000
08/10/2024 4,600 0.20 4.35 4,400 4,600 4,400 10,340 47,564,000
07/10/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 640 2,816,000
04/10/2024 4,400 -0.10 -2.27 4,500 4,500 4,200 5,750 25,300,000
03/10/2024 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 5,240 23,580,000
02/10/2024 4,500 -0.30 -6.67 4,800 4,800 4,500 4,720 21,240,000
01/10/2024 4,800 0.10 2.08 4,700 4,800 4,700 2,810 13,488,000
30/09/2024 4,700 -0.10 -2.13 4,800 4,800 4,700 1,840 8,648,000
27/09/2024 4,800 -0.10 -2.08 4,900 5,000 4,800 8,680 41,664,000
26/09/2024 4,900 -0.40 -8.16 5,300 5,200 4,900 17,450 85,505,000
25/09/2024 5,300 0.10 1.89 5,200 5,300 5,200 2,530 13,409,000
24/09/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,590 8,268,000
23/09/2024 5,200 -0.10 -1.92 5,300 5,300 5,200 6,520 33,904,000
20/09/2024 5,300 0.20 3.77 5,100 5,300 5,100 11,510 61,003,000
19/09/2024 5,100 0.40 7.84 4,700 5,100 4,800 28,680 146,268,000
18/09/2024 4,800 0.10 2.08 4,700 4,800 4,700 2,310 11,088,000
17/09/2024 4,700 0.10 2.13 4,600 4,700 4,600 4,710 22,137,000
16/09/2024 4,600 0.10 2.17 4,500 4,700 4,500 3,150 14,490,000
13/09/2024 4,500 -0.10 -2.22 4,600 4,500 4,400 450 2,025,000
12/09/2024 4,600 0.10 2.17 4,500 4,600 4,100 4,780 21,988,000
11/09/2024 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 11,150 50,175,000
10/09/2024 4,500 0.20 4.44 4,300 4,500 4,400 630 2,835,000
09/09/2024 4,300 -0.40 -9.30 4,700 4,600 4,300 4,000 17,200,000
06/09/2024 4,700 0.10 2.13 4,600 4,700 4,600 2,120 9,964,000
05/09/2024 4,600 -0.10 -2.17 4,700 4,600 4,600 2,300 10,580,000
04/09/2024 4,700 -0.10 -2.13 4,800 4,700 4,600 3,270 15,369,000
30/08/2024 4,800 0.10 2.08 4,700 4,800 4,700 1,770 8,496,000
29/08/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,800 13,160,000
28/08/2024 4,700 -0.20 -4.26 4,900 4,900 4,500 15,250 71,675,000
27/08/2024 4,900 -0.10 -2.04 5,000 5,000 4,900 6,810 33,369,000
26/08/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 450 2,250,000
23/08/2024 5,000 -0.10 -2.00 5,100 5,100 5,000 2,930 14,650,000
22/08/2024 5,100 -0.10 -1.96 5,200 5,100 4,900 1,910 9,741,000
21/08/2024 5,200 0.20 3.85 5,000 5,200 5,100 1,810 9,412,000
20/08/2024 5,000 -0.10 -2.00 5,100 5,100 5,000 730 3,650,000
19/08/2024 5,100 0.20 3.92 4,900 5,200 4,900 1,800 9,180,000
16/08/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 1,060 5,194,000
15/08/2024 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
14/08/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 1,390 6,811,000
13/08/2024 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 1,630 7,987,000
12/08/2024 4,900 0.10 2.04 4,800 4,900 4,800 20 98,000
09/08/2024 4,800 -0.20 -4.17 5,000 5,000 4,800 1,100 5,280,000
08/08/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 630 3,150,000
07/08/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 460 2,300,000
06/08/2024 5,000 0.10 2.00 4,900 5,000 4,500 1,660 8,300,000
05/08/2024 4,900 -0.10 -2.04 5,000 5,000 4,800 1,160 5,684,000
02/08/2024 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 2,410 12,050,000
01/08/2024 5,000 -0.10 -2.00 5,100 5,000 4,700 2,540 12,700,000
31/07/2024 5,100 -0.10 -1.96 5,200 5,100 5,000 2,290 11,679,000
30/07/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 3,530 18,356,000
29/07/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 4,440 23,088,000
26/07/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 1,860 9,672,000
25/07/2024 5,200 -0.10 -1.92 5,300 5,200 5,100 250 1,300,000
24/07/2024 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 1,520 8,056,000
23/07/2024 5,300 -0.10 -1.89 5,400 5,400 4,900 24,140 127,942,000
22/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,280 17,712,000
19/07/2024 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 1,570 8,478,000
18/07/2024 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 4,140 22,356,000
17/07/2024 5,400 -0.10 -1.85 5,500 5,600 5,300 2,110 11,394,000
16/07/2024 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 210 1,176,000
15/07/2024 5,600 0.30 5.36 5,300 5,600 5,300 3,860 21,616,000
12/07/2024 5,300 -0.40 -7.55 5,700 5,700 5,200 12,050 63,865,000
11/07/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 4,590 26,163,000
10/07/2024 5,700 0.10 1.75 5,600 5,700 5,600 3,200 18,240,000
09/07/2024 5,600 -0.20 -3.57 5,800 5,700 5,500 14,910 83,496,000
08/07/2024 5,700 -0.10 -1.75 5,800 5,700 5,600 780 4,446,000
05/07/2024 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 2,410 13,978,000
04/07/2024 5,800 0.10 1.72 5,700 5,800 5,500 12,790 74,182,000
03/07/2024 5,700 -0.10 -1.75 5,800 5,900 5,700 6,980 39,786,000
02/07/2024 5,800 -0.10 -1.72 5,900 5,800 5,700 7,380 42,804,000
01/07/2024 5,900 -0.10 -1.69 6,000 6,000 5,700 3,730 22,007,000
28/06/2024 6,000 -0.10 -1.67 6,100 6,100 6,000 1,630 9,780,000
27/06/2024 6,100 -0.10 -1.64 6,200 6,200 6,100 840 5,124,000
26/06/2024 6,200 0.20 3.23 6,000 6,200 5,900 16,750 103,850,000
25/06/2024 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,150 12,900,000
24/06/2024 6,000 -0.10 -1.67 6,100 6,200 6,000 7,210 43,260,000
21/06/2024 6,100 -0.10 -1.64 6,200 6,200 6,100 16,470 100,467,000
20/06/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 11,680 72,416,000
19/06/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 5,370 33,294,000
18/06/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 950 5,890,000
17/06/2024 6,200 0.10 1.61 6,100 6,300 6,000 5,380 33,356,000
14/06/2024 6,100 -0.20 -3.28 6,300 6,300 6,100 9,040 55,144,000
13/06/2024 6,300 0.20 3.17 6,100 6,300 6,000 7,940 50,022,000
12/06/2024 6,100 -0.10 -1.64 6,200 6,300 6,000 10,110 61,671,000
11/06/2024 6,200 -0.40 -6.45 6,600 6,600 6,200 7,260 45,012,000
10/06/2024 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 17,710 116,886,000
07/06/2024 6,600 0.10 1.52 6,500 6,700 6,200 47,410 312,906,000
06/06/2024 6,500 0.30 4.62 6,200 6,500 6,100 34,220 222,430,000
05/06/2024 6,200 -0.10 -1.61 6,300 6,400 6,100 14,230 88,226,000
04/06/2024 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 20,500 129,150,000
03/06/2024 6,300 0.10 1.59 6,200 6,300 6,000 11,510 72,513,000
31/05/2024 6,200 0.20 3.23 6,000 6,400 5,900 30,010 186,062,000
30/05/2024 6,000 0.20 3.33 5,800 6,000 5,800 5,200 31,200,000
29/05/2024 5,800 -0.20 -3.45 6,000 6,100 5,800 10,300 59,740,000
28/05/2024 6,000 0.10 1.67 5,900 6,000 5,900 7,020 42,120,000
27/05/2024 5,900 0.20 3.39 5,700 6,000 5,600 3,520 20,768,000
24/05/2024 5,700 -0.20 -3.51 5,900 6,000 5,700 7,430 42,351,000
23/05/2024 5,900 -0.10 -1.69 6,000 6,000 5,800 4,410 26,019,000
22/05/2024 6,000 0.00 ■■ 0.00 6,000 6,100 5,400 5,850 35,100,000
21/05/2024 6,000 -0.10 -1.67 6,100 6,100 5,900 6,630 39,780,000
20/05/2024 6,100 0.00 ■■ 0.00 6,100 6,200 5,800 11,640 71,004,000
17/05/2024 6,100 -0.10 -1.64 6,200 6,200 5,900 5,980 36,478,000
16/05/2024 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 3,840 23,808,000
15/05/2024 6,200 0.20 3.23 6,000 6,300 6,000 17,640 109,368,000
14/05/2024 6,000 -0.10 -1.67 6,100 6,300 5,900 32,690 196,140,000
13/05/2024 6,100 0.20 3.28 5,900 6,200 5,800 22,870 139,507,000
10/05/2024 5,900 -0.10 -1.69 6,000 6,200 5,800 10,450 61,655,000
09/05/2024 6,000 -0.10 -1.67 6,100 6,300 5,600 42,130 252,780,000
08/05/2024 6,100 0.50 8.20 5,600 6,100 5,400 16,640 101,504,000
07/05/2024 5,600 0.50 8.93 5,100 5,600 5,100 14,570 81,592,000
06/05/2024 5,100 0.10 1.96 5,000 5,100 4,900 4,450 22,695,000
03/05/2024 5,000 -0.10 -2.00 5,100 5,200 4,900 10,240 51,200,000
02/05/2024 5,100 0.10 1.96 5,000 5,100 4,800 5,960 30,396,000
26/04/2024 5,000 -0.40 -8.00 5,400 5,400 5,000 14,010 70,050,000
25/04/2024 5,400 -0.30 -5.56 5,700 5,600 5,200 2,540 13,716,000
24/04/2024 5,700 0.30 5.26 5,400 5,900 4,900 38,290 218,253,000
23/04/2024 5,400 -0.60 -11.11 6,000 5,800 5,400 11,730 63,342,000
22/04/2024 6,000 0.00 ■■ 0.00 6,000 6,200 5,700 5,230 31,380,000
19/04/2024 6,000 0.30 5.00 5,700 6,000 5,300 9,500 57,000,000
17/04/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,400 2,590 14,763,000
16/04/2024 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 6,240 35,568,000
15/04/2024 5,700 -0.40 -7.02 6,100 6,000 5,700 10,610 60,477,000
12/04/2024 6,100 -0.10 -1.64 6,200 6,100 5,900 3,640 22,204,000
11/04/2024 6,200 0.30 4.84 5,900 6,200 5,900 4,690 29,078,000
10/04/2024 5,900 -0.10 -1.69 6,000 6,000 5,900 2,530 14,927,000
09/04/2024 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 8,430 50,580,000
08/04/2024 6,000 -0.10 -1.67 6,100 6,100 5,800 21,810 130,860,000
05/04/2024 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 5,420 33,062,000
04/04/2024 6,100 -0.30 -4.92 6,400 6,400 6,000 18,850 114,985,000
03/04/2024 6,400 -0.30 -4.69 6,700 6,700 6,300 4,960 31,744,000
02/04/2024 6,700 0.10 1.49 6,600 6,800 6,400 7,770 52,059,000
01/04/2024 6,600 -0.20 -3.03 6,800 6,800 6,300 17,490 115,434,000
29/03/2024 6,800 -0.20 -2.94 7,000 7,000 6,600 12,080 82,144,000
28/03/2024 7,000 0.00 ■■ 0.00 7,000 7,200 6,800 16,610 116,270,000
27/03/2024 7,000 0.60 8.57 6,400 7,000 6,500 39,890 279,230,000
26/03/2024 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 14,500 92,800,000
25/03/2024 6,400 0.20 3.13 6,200 6,600 6,200 59,080 378,112,000
22/03/2024 6,200 -0.20 -3.23 6,400 6,400 6,100 9,150 56,730,000
21/03/2024 6,400 0.00 ■■ 0.00 6,400 6,500 6,000 41,150 263,360,000
20/03/2024 6,400 0.40 6.25 6,000 6,400 6,000 10,150 64,960,000
19/03/2024 6,000 -0.10 -1.67 6,100 6,700 5,700 44,210 265,260,000
18/03/2024 6,100 -0.60 -9.84 6,700 6,900 6,100 36,070 220,027,000
15/03/2024 6,700 -0.10 -1.49 6,800 6,900 6,500 27,340 183,178,000
14/03/2024 6,800 0.50 7.35 6,300 6,900 6,300 44,440 302,192,000
13/03/2024 6,300 0.50 7.94 5,800 6,300 6,000 61,390 386,757,000
12/03/2024 5,800 0.50 8.62 5,300 5,800 4,900 68,020 394,516,000
11/03/2024 5,300 -0.20 -3.77 5,500 5,500 5,100 14,480 76,744,000
08/03/2024 5,500 0.40 7.27 5,100 5,500 5,000 46,680 256,740,000
07/03/2024 5,100 0.40 7.84 4,700 5,100 4,600 31,200 159,120,000
06/03/2024 4,700 0.40 8.51 4,300 4,700 4,300 52,570 247,079,000
05/03/2024 4,300 -0.10 -2.33 4,400 4,300 4,200 1,490 6,407,000
04/03/2024 4,400 0.10 2.27 4,300 4,400 4,300 3,220 14,168,000
01/03/2024 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 1,640 7,052,000
29/02/2024 4,300 -0.10 -2.33 4,400 4,400 4,300 7,520 32,336,000
28/02/2024 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 5,020 22,088,000
27/02/2024 4,400 0.20 4.55 4,200 4,500 4,100 14,690 64,636,000
26/02/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 320 1,344,000
23/02/2024 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 12,030 50,526,000
22/02/2024 4,200 0.10 2.38 4,100 4,200 4,100 6,310 26,502,000
21/02/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,830 7,503,000
20/02/2024 4,100 0.10 2.44 4,000 4,100 4,000 21,400 87,740,000
19/02/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 15,600 62,400,000
16/02/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 400 1,600,000
15/02/2024 4,100 0.10 2.44 4,000 4,100 3,900 4,200 17,220,000
07/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 11,100 44,400,000
06/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 9,900 39,600,000
05/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,600 14,400,000
02/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 7,200 28,800,000
01/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,900 15,600,000
31/01/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 36,000 144,000,000
30/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10,100 41,410,000
29/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,400 9,840,000
26/01/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
25/01/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
24/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 10,500 43,050,000
23/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 7,100 29,110,000
22/01/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
19/01/2024 4,100 0.10 2.44 4,000 4,100 4,100 100 410,000
18/01/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 16,900 67,600,000
17/01/2024 4,000 -0.10 -2.50 4,100 4,000 3,700 34,300 137,200,000
16/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
15/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,500 10,250,000
12/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 17,300 70,930,000
11/01/2024 4,100 0.10 2.44 4,000 4,100 4,000 6,800 27,880,000
10/01/2024 4,000 -0.10 -2.50 4,100 4,000 4,000 11,300 45,200,000
09/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 7,700 31,570,000
08/01/2024 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 38,500 157,850,000
05/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 13,500 55,350,000
04/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 5,200 21,320,000
03/01/2024 4,100 0.10 2.44 4,000 4,100 4,000 32,500 133,250,000
02/01/2024 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 17,700 70,800,000
29/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 45,100 180,400,000
28/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 42,300 169,200,000
27/12/2023 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 68,000 272,000,000
26/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 7,000 28,000,000
25/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 7,700 30,800,000
22/12/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 6,100 24,400,000
21/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 6,100 24,400,000
20/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,700 18,800,000
19/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 12,400 49,600,000
18/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,100 24,400,000
15/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 4,100 16,400,000
14/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 3,100 12,400,000
13/12/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 20,900 83,600,000
12/12/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 33,600 134,400,000
11/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 25,400 101,600,000
08/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10,900 43,600,000
07/12/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 22,800 91,200,000
06/12/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 22,400 89,600,000
05/12/2023 4,000 -0.10 -2.50 4,100 4,000 4,000 31,000 124,000,000
04/12/2023 4,100 0.10 2.44 4,000 4,100 3,900 47,800 195,980,000
01/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 39,900 159,600,000
30/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 28,500 114,000,000
29/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 6,700 26,800,000
28/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 93,400 373,600,000
27/11/2023 4,000 -0.10 -2.50 4,100 4,100 4,000 68,500 274,000,000
24/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 8,500 34,850,000
23/11/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 10,100 41,410,000
22/11/2023 4,100 0.10 2.44 4,000 4,100 4,000 4,300 17,630,000
21/11/2023 4,000 -0.10 -2.50 4,100 4,100 4,000 11,700 46,800,000
20/11/2023 4,100 0.10 2.44 4,000 4,100 4,000 24,200 99,220,000
17/11/2023 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 11,600 46,400,000
16/11/2023 4,000 -0.10 -2.50 4,100 4,100 4,000 1,300 5,200,000
15/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 15,900 65,190,000
14/11/2023 4,100 0.10 2.44 4,000 4,100 4,000 11,700 47,970,000
13/11/2023 4,000 -0.10 -2.50 4,100 4,100 4,000 11,800 47,200,000
10/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 40,400 165,640,000
09/11/2023 4,100 0.10 2.44 4,000 4,100 4,000 28,200 115,620,000
08/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 105,900 423,600,000
07/11/2023 4,000 -0.10 -2.50 4,100 4,000 3,900 97,400 389,600,000
06/11/2023 4,100 0.10 2.44 4,000 4,100 4,000 23,400 95,940,000
03/11/2023 4,000 -0.10 -2.50 4,100 4,100 4,000 16,000 64,000,000
02/11/2023 4,100 0.20 4.88 3,900 4,100 4,100 3,800 15,580,000
01/11/2023 3,900 -0.20 -5.13 4,100 3,900 3,900 10,000 39,000,000
31/10/2023 4,100 0.10 2.44 4,000 4,100 4,000 11,500 47,150,000
30/10/2023 4,000 -0.10 -2.50 4,100 4,100 3,900 22,400 89,600,000
27/10/2023 4,100 0.20 4.88 3,900 4,100 4,000 11,300 46,330,000
26/10/2023 3,900 -0.30 -7.69 4,200 4,300 3,900 62,000 241,800,000
25/10/2023 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 11,500 48,300,000
24/10/2023 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30,300 127,260,000
23/10/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 30,900 129,780,000
20/10/2023 4,200 -0.10 -2.38 4,300 4,300 4,200 12,900 54,180,000
19/10/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 27,900 119,970,000
18/10/2023 4,300 -0.10 -2.33 4,400 4,300 4,300 23,800 102,340,000
17/10/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 28,100 123,640,000
16/10/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10,900 47,960,000
13/10/2023 4,400 -0.10 -2.27 4,500 4,400 4,400 6,700 29,480,000
12/10/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 8,900 40,050,000
11/10/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 26,300 118,350,000
10/10/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 20,300 91,350,000
09/10/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 5,700 25,650,000
06/10/2023 4,500 0.10 2.22 4,400 4,500 4,400 9,300 41,850,000
05/10/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10,400 45,760,000
04/10/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 27,500 121,000,000
03/10/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,200 40,400 177,760,000
02/10/2023 4,400 -0.10 -2.27 4,500 4,500 4,300 45,400 199,760,000
29/09/2023 4,500 0.10 2.22 4,400 4,500 4,300 43,700 196,650,000
28/09/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 36,600 161,040,000
27/09/2023 4,400 -0.10 -2.27 4,500 4,500 4,200 67,000 294,800,000
26/09/2023 4,500 -0.20 -4.44 4,700 4,700 4,500 44,700 201,150,000
21/09/2023 5,000 -0.10 -2.00 5,100 5,100 5,000 47,700 238,500,000
20/09/2023 5,100 0.10 1.96 5,000 5,100 5,000 13,900 70,890,000
19/09/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
18/09/2023 5,100 0.10 1.96 5,000 5,100 5,000 22,000 112,200,000
15/09/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 29,900 149,500,000
14/09/2023 5,000 -0.10 -2.00 5,100 5,100 5,000 63,400 317,000,000
13/09/2023 5,100 -0.10 -1.96 5,200 5,200 5,100 41,300 210,630,000
12/09/2023 5,200 0.10 1.92 5,100 5,200 5,000 61,900 321,880,000
11/09/2023 5,100 0.10 1.96 5,000 5,200 5,000 215,600 1,099,560,000
08/09/2023 5,000 -0.10 -2.00 5,100 5,100 5,000 66,600 333,000,000
07/09/2023 5,100 0.10 1.96 5,000 5,100 5,000 79,500 405,450,000
06/09/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 26,200 131,000,000
31/08/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 38,200 191,000,000
30/08/2023 4,900 -0.10 -2.04 5,000 5,000 4,900 92,900 455,210,000
29/08/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 60,500 302,500,000
28/08/2023 5,000 0.10 2.00 4,900 5,000 4,900 32,100 160,500,000
25/08/2023 4,900 -0.10 -2.04 5,000 5,000 4,900 28,200 138,180,000
24/08/2023 5,000 0.10 2.00 4,900 5,000 4,900 17,600 88,000,000
23/08/2023 4,900 -0.10 -2.04 5,000 4,900 4,900 18,100 88,690,000
22/08/2023 5,000 0.10 2.00 4,900 5,000 4,800 39,300 196,500,000
21/08/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 38,200 187,180,000
18/08/2023 5,000 -0.10 -2.00 5,100 5,200 5,000 51,500 257,500,000
17/08/2023 5,100 -0.10 -1.96 5,200 5,200 5,100 51,100 260,610,000
16/08/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,100 21,320,000
15/08/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 64,300 334,360,000
14/08/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 65,200 339,040,000
11/08/2023 5,200 -0.10 -1.92 5,300 5,300 5,100 234,200 1,217,840,000
10/08/2023 5,300 -0.10 -1.89 5,400 5,600 5,200 250,300 1,326,590,000
09/08/2023 5,400 0.10 1.85 5,300 5,500 5,300 135,100 729,540,000
08/08/2023 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 145,400 770,620,000
07/08/2023 5,300 0.10 1.89 5,200 5,400 5,200 110,900 587,770,000
04/08/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 63,500 330,200,000
03/08/2023 5,200 0.10 1.92 5,100 5,200 5,100 45,900 238,680,000
02/08/2023 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 11,500 58,650,000
01/08/2023 5,100 -0.10 -1.96 5,200 5,300 5,100 55,600 283,560,000
31/07/2023 5,200 -0.10 -1.92 5,300 5,400 5,200 68,800 357,760,000
28/07/2023 5,300 0.10 1.89 5,200 5,300 5,200 56,100 297,330,000
27/07/2023 5,200 5.20 100.00 0 5,200 5,100 88,300 459,160,000
26/07/2023 5,200 -0.10 -1.92 5,300 5,300 5,200 22,300 115,960,000
25/07/2023 5,300 0.10 1.89 5,200 5,400 5,200 122,700 650,310,000
24/07/2023 5,200 -0.10 -1.92 5,300 5,300 5,100 90,300 469,560,000
21/07/2023 5,300 -0.10 -1.89 5,400 5,400 5,200 91,000 482,300,000
20/07/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 51,600 278,640,000
19/07/2023 5,400 0.10 1.85 5,300 5,400 5,300 38,600 208,440,000
18/07/2023 5,300 -0.10 -1.89 5,400 5,500 5,200 96,900 513,570,000
17/07/2023 5,400 0.20 3.70 5,200 5,500 5,200 46,500 251,100,000
14/07/2023 5,200 -0.20 -3.85 5,400 5,500 5,200 128,400 667,680,000
13/07/2023 5,400 0.40 7.41 5,000 5,500 5,100 180,600 975,240,000
12/07/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 115,600 578,000,000
11/07/2023 5,000 -0.10 -2.00 5,100 5,100 5,000 105,800 529,000,000
10/07/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 26,900 137,190,000
07/07/2023 5,100 0.10 1.96 5,000 5,100 4,900 78,300 399,330,000
06/07/2023 5,000 -0.10 -2.00 5,100 5,100 5,000 16,400 82,000,000
05/07/2023 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 72,700 370,770,000
04/07/2023 5,100 0.10 1.96 5,000 5,100 4,900 19,500 99,450,000
03/07/2023 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 33,200 166,000,000
30/06/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 15,200 76,000,000
29/06/2023 5,000 -0.10 -2.00 5,100 5,200 5,000 55,600 278,000,000
28/06/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 75,700 386,070,000
27/06/2023 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 76,700 391,170,000
26/06/2023 5,100 -0.10 -1.96 5,200 5,300 5,100 31,200 159,120,000
23/06/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 63,400 329,680,000
22/06/2023 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 81,000 421,200,000
21/06/2023 5,200 5.20 100.00 0 5,200 5,000 49,700 258,440,000
20/06/2023 5,100 0.20 3.92 4,900 5,100 4,900 31,200 159,120,000
19/06/2023 4,900 -0.20 -4.08 5,100 5,100 4,900 114,100 559,090,000
16/06/2023 5,100 -0.20 -3.92 5,300 5,400 5,100 191,300 975,630,000
15/06/2023 5,300 0.00 ■■ 0.00 5,300 5,400 5,100 69,300 367,290,000
14/06/2023 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 127,100 673,630,000
13/06/2023 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 103,800 550,140,000
12/06/2023 5,300 -0.10 -1.89 5,400 5,500 5,100 80,000 424,000,000
09/06/2023 5,400 -0.10 -1.85 5,500 5,400 5,300 82,100 443,340,000
08/06/2023 5,500 0.50 9.09 5,000 5,500 5,000 352,600 1,939,300,000
07/06/2023 5,000 0.10 2.00 4,900 5,100 5,000 41,900 209,500,000
06/06/2023 4,900 0.10 2.04 4,800 5,000 4,800 51,300 251,370,000
05/06/2023 4,800 -0.20 -4.17 5,000 5,100 4,800 93,600 449,280,000
02/06/2023 5,000 -0.10 -2.00 5,100 5,100 5,000 84,600 423,000,000
01/06/2023 5,100 0.20 3.92 4,900 5,200 4,900 142,900 728,790,000
31/05/2023 4,900 0.20 4.08 4,700 5,000 4,700 106,600 522,340,000
30/05/2023 4,700 -0.10 -2.13 4,800 4,900 4,700 109,800 516,060,000
29/05/2023 4,800 0.20 4.17 4,600 4,800 4,700 36,500 175,200,000
26/05/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 17,100 78,660,000
25/05/2023 4,600 -0.10 -2.17 4,700 4,700 4,500 37,600 172,960,000
24/05/2023 4,700 4.70 100.00 0 4,800 4,600 8,200 38,540,000
23/05/2023 4,800 0.30 6.25 4,500 4,800 4,600 63,600 305,280,000
22/05/2023 4,500 -0.20 -4.44 4,700 4,600 4,500 19,300 86,850,000
19/05/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 13,300 62,510,000
18/05/2023 4,700 0.10 2.13 4,600 4,700 4,600 9,800 46,060,000
17/05/2023 4,600 -0.10 -2.17 4,700 4,700 4,500 22,600 103,960,000
16/05/2023 4,700 -0.10 -2.13 4,800 4,800 4,600 13,600 63,920,000
15/05/2023 4,800 0.10 2.08 4,700 4,800 4,600 17,500 84,000,000
12/05/2023 4,700 4.70 100.00 0 4,700 4,600 4,500 21,150,000
11/05/2023 4,700 0.10 2.13 4,600 4,800 4,600 45,100 211,970,000
10/05/2023 4,600 0.10 2.17 4,500 4,600 4,500 32,700 150,420,000
09/05/2023 4,500 0.10 2.22 4,400 4,500 4,400 21,600 97,200,000
08/05/2023 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 14,600 64,240,000
05/05/2023 4,400 -0.10 -2.27 4,500 4,500 4,400 1,900 8,360,000
04/05/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 14,000 63,000,000
28/04/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 13,800 62,100,000
27/04/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 4,500 20,250,000
26/04/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 10,500 47,250,000
25/04/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 5,200 23,400,000
24/04/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 34,300 154,350,000
21/04/2023 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 15,700 70,650,000
20/04/2023 4,500 -0.20 -4.44 4,700 4,600 4,500 26,900 121,050,000
19/04/2023 4,700 0.10 2.13 4,600 4,700 4,400 51,500 242,050,000
18/04/2023 4,600 -0.10 -2.17 4,700 4,800 4,600 42,700 196,420,000
17/04/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 21,700 101,990,000
14/04/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 14,800 69,560,000
13/04/2023 4,700 -0.20 -4.26 4,900 4,900 4,700 5,700 26,790,000
12/04/2023 4,900 0.10 2.04 4,800 4,900 4,800 5,500 26,950,000
11/04/2023 4,800 0.10 2.08 4,700 4,800 4,700 1,200 5,760,000
10/04/2023 4,700 -0.20 -4.26 4,900 4,900 4,700 4,000 18,800,000
07/04/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 11,400 55,860,000
06/04/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 23,300 114,170,000
05/04/2023 4,900 0.10 2.04 4,800 4,900 4,700 10,200 49,980,000
04/04/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 2,000 9,600,000
03/04/2023 4,800 0.20 4.17 4,600 4,800 4,700 4,800 23,040,000
31/03/2023 4,600 -0.20 -4.35 4,800 4,800 4,600 7,800 35,880,000
30/03/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 4,000 19,200,000
29/03/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 5,300 25,440,000
28/03/2023 4,800 -0.10 -2.08 4,900 4,900 4,700 13,400 64,320,000
27/03/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
24/03/2023 4,900 0.10 2.04 4,800 4,900 4,700 4,200 20,580,000
23/03/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 5,300 25,440,000
22/03/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 11,800 56,640,000
21/03/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 16,100 77,280,000
20/03/2023 4,800 -0.10 -2.08 4,900 4,800 4,600 34,400 165,120,000
17/03/2023 4,900 0.10 2.04 4,800 4,900 4,700 12,800 62,720,000
16/03/2023 4,800 -0.10 -2.08 4,900 4,900 4,700 10,900 52,320,000
15/03/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 11,500 56,350,000
14/03/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 7,300 35,770,000
13/03/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 16,200 79,380,000
10/03/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 7,200 35,280,000
09/03/2023 4,900 -0.10 -2.04 5,000 5,000 4,900 22,400 109,760,000
08/03/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 15,500 77,500,000
07/03/2023 5,000 0.10 2.00 4,900 5,000 4,800 36,100 180,500,000
06/03/2023 4,900 0.10 2.04 4,800 5,000 4,700 20,400 99,960,000
03/03/2023 4,800 -0.10 -2.08 4,900 4,800 4,700 11,500 55,200,000
02/03/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 11,300 55,370,000
01/03/2023 4,900 0.20 4.08 4,700 4,900 4,800 3,000 14,700,000
28/02/2023 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 3,400 15,980,000
27/02/2023 4,700 -0.10 -2.13 4,800 4,900 4,700 6,400 30,080,000
24/02/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 5,400 25,920,000
23/02/2023 4,800 -0.10 -2.08 4,900 4,900 4,800 17,000 81,600,000
22/02/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 33,200 162,680,000
21/02/2023 4,900 0.10 2.04 4,800 5,000 4,700 61,900 303,310,000
20/02/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 44,500 213,600,000
17/02/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 8,800 42,240,000
16/02/2023 4,800 0.10 2.08 4,700 4,800 4,700 6,800 32,640,000
15/02/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 8,400 39,480,000
14/02/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 5,400 25,380,000
13/02/2023 4,700 -0.10 -2.13 4,800 4,700 4,600 11,300 53,110,000
10/02/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 4,500 21,600,000
09/02/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 13,500 64,800,000
08/02/2023 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 7,400 35,520,000
07/02/2023 4,800 -0.10 -2.08 4,900 5,000 4,800 25,100 120,480,000
06/02/2023 4,900 -0.10 -2.04 5,000 5,000 4,900 8,000 39,200,000
03/02/2023 5,000 0.10 2.00 4,900 5,000 4,900 23,300 116,500,000
02/02/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 45,000 220,500,000
01/02/2023 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 75,100 367,990,000
31/01/2023 4,900 -0.30 -6.12 5,200 5,200 4,800 95,100 465,990,000
30/01/2023 5,200 0.10 1.92 5,100 5,200 5,000 75,900 394,680,000
27/01/2023 5,100 0.40 7.84 4,700 5,100 4,700 193,800 988,380,000
19/01/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 11,100 52,170,000
18/01/2023 4,700 0.10 2.13 4,600 4,700 4,500 14,800 69,560,000
17/01/2023 4,600 0.10 2.17 4,500 4,600 4,500 2,100 9,660,000
16/01/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 27,600 124,200,000
13/01/2023 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 22,500 101,250,000
12/01/2023 4,500 -0.10 -2.22 4,600 4,600 4,500 56,500 254,250,000
11/01/2023 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 12,200 56,120,000
10/01/2023 4,600 0.10 2.17 4,500 4,800 4,600 61,500 282,900,000
09/01/2023 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 6,900 31,050,000
06/01/2023 4,500 -0.10 -2.22 4,600 4,600 4,500 16,000 72,000,000
05/01/2023 4,600 -0.10 -2.17 4,700 4,700 4,600 6,500 29,900,000
04/01/2023 4,700 0.10 2.13 4,600 4,700 4,600 52,300 245,810,000
03/01/2023 4,600 0.20 4.35 4,400 4,600 4,400 24,700 113,620,000
30/12/2022 4,400 -0.10 -2.27 4,500 4,400 4,400 2,900 12,760,000
29/12/2022 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 4,100 18,450,000
28/12/2022 4,500 0.10 2.22 4,400 4,500 4,300 5,000 22,500,000
27/12/2022 4,400 0.10 2.27 4,300 4,500 4,300 15,700 69,080,000
26/12/2022 4,300 -0.10 -2.33 4,400 4,400 4,100 30,000 129,000,000
23/12/2022 4,400 0.00 ■■ 0.00 4,400 4,600 4,300 49,000 215,600,000
22/12/2022 4,400 0.00 ■■ 0.00 4,400 4,500 4,200 81,900 360,360,000
21/12/2022 4,400 -0.40 -9.09 4,800 4,800 4,400 126,500 556,600,000
20/12/2022 4,800 -0.20 -4.17 5,000 5,000 4,800 47,000 225,600,000
19/12/2022 5,000 0.10 2.00 4,900 5,100 5,000 78,200 391,000,000
15/12/2022 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 11,900 58,310,000
14/12/2022 4,900 0.10 2.04 4,800 5,100 4,900 22,200 108,780,000
13/12/2022 4,800 -0.20 -4.17 5,000 5,000 4,800 26,900 129,120,000
12/12/2022 5,000 -0.10 -2.00 5,100 5,100 5,000 28,000 140,000,000
09/12/2022 5,100 0.00 ■■ 0.00 5,100 5,100 4,900 19,600 99,960,000
08/12/2022 5,100 0.00 ■■ 0.00 5,100 5,400 5,000 141,700 722,670,000
07/12/2022 5,100 -0.10 -1.96 5,200 5,200 4,900 68,000 346,800,000
06/12/2022 5,200 -0.50 -9.62 5,700 5,700 5,200 174,000 904,800,000
05/12/2022 5,700 -0.10 -1.75 5,800 6,200 5,500 83,800 477,660,000
02/12/2022 5,800 0.40 6.90 5,400 5,900 4,900 250,800 1,454,640,000
01/12/2022 5,400 0.40 7.41 5,000 5,500 4,900 185,900 1,003,860,000
30/11/2022 5,000 0.10 2.00 4,900 5,100 4,800 71,000 355,000,000
29/11/2022 4,900 0.20 4.08 4,700 5,000 4,800 98,500 482,650,000
28/11/2022 4,700 0.40 8.51 4,300 4,700 4,300 114,400 537,680,000
25/11/2022 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 18,100 77,830,000
24/11/2022 4,300 -0.10 -2.33 4,400 4,300 4,200 7,600 32,680,000
23/11/2022 4,400 0.10 2.27 4,300 4,400 4,200 17,900 78,760,000
22/11/2022 4,300 0.10 2.33 4,200 4,400 3,900 58,600 251,980,000
21/11/2022 4,200 -0.10 -2.38 4,300 4,600 4,200 58,200 244,440,000
18/11/2022 4,300 0.20 4.65 4,100 4,400 4,100 26,700 114,810,000
17/11/2022 4,300 0.20 4.65 4,100 4,500 4,100 38,200 164,260,000
16/11/2022 4,100 0.30 7.32 3,800 4,100 3,500 77,200 316,520,000
15/11/2022 3,800 -0.40 -10.53 4,200 4,100 3,800 64,600 245,480,000
14/11/2022 4,200 -0.40 -9.52 4,600 4,300 4,200 44,900 188,580,000
11/11/2022 4,600 0.20 4.35 4,400 4,600 4,200 55,300 254,380,000
10/11/2022 4,400 -0.40 -9.09 4,800 4,700 4,400 46,800 205,920,000
09/11/2022 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 52,100 250,080,000
08/11/2022 4,800 -0.10 -2.08 4,900 5,000 4,600 55,100 264,480,000
07/11/2022 4,900 -0.20 -4.08 5,100 5,200 4,600 78,500 384,650,000
04/11/2022 5,100 -0.10 -1.96 5,200 5,200 5,000 41,600 212,160,000
03/11/2022 5,200 -0.30 -5.77 5,500 5,400 5,200 29,400 152,880,000
02/11/2022 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 24,400 134,200,000
01/11/2022 5,500 -0.10 -1.82 5,600 5,600 5,500 19,100 105,050,000
31/10/2022 5,600 -0.10 -1.79 5,700 5,700 5,500 15,700 87,920,000
28/10/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 2,100 11,970,000
27/10/2022 5,700 0.10 1.75 5,600 5,800 5,400 26,700 152,190,000
26/10/2022 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 2,400 13,440,000
25/10/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 26,300 147,280,000
24/10/2022 5,600 -0.30 -5.36 5,900 6,100 5,600 24,000 134,400,000
21/10/2022 5,900 -0.10 -1.69 6,000 6,100 5,800 55,800 329,220,000
20/10/2022 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 38,900 233,400,000
19/10/2022 6,000 0.20 3.33 5,800 6,200 5,800 82,500 495,000,000
18/10/2022 5,800 0.10 1.72 5,700 6,000 5,700 46,800 271,440,000
17/10/2022 5,700 0.10 1.75 5,600 5,800 5,400 42,200 240,540,000
14/10/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 24,700 138,320,000
13/10/2022 5,600 -0.20 -3.57 5,800 5,600 5,300 75,400 422,240,000
12/10/2022 5,800 0.20 3.45 5,600 6,000 5,600 7,300 42,340,000
11/10/2022 5,600 -0.10 -1.79 5,700 5,800 5,300 24,600 137,760,000
07/10/2022 5,600 -0.40 -7.14 6,000 6,000 5,600 29,100 162,960,000
06/10/2022 6,000 -0.20 -3.33 6,200 6,400 6,000 19,800 118,800,000
05/10/2022 6,200 0.10 1.61 6,100 6,200 6,100 13,600 84,320,000
04/10/2022 6,100 0.20 3.28 5,900 6,200 5,900 19,000 115,900,000
03/10/2022 5,900 -0.30 -5.08 6,200 6,300 5,900 27,600 162,840,000
30/09/2022 6,200 -0.20 -3.23 6,400 6,400 6,100 23,400 145,080,000
29/09/2022 6,400 -0.10 -1.56 6,500 6,500 6,200 33,000 211,200,000
28/09/2022 6,500 0.10 1.54 6,400 6,600 6,400 9,100 59,150,000
27/09/2022 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 5,100 32,640,000
26/09/2022 6,400 -0.20 -3.13 6,600 7,200 6,300 61,000 390,400,000
23/09/2022 6,600 -0.10 -1.52 6,700 6,700 6,500 40,900 269,940,000
22/09/2022 6,700 0.20 2.99 6,500 6,700 6,400 74,400 498,480,000
21/09/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 16,900 109,850,000
20/09/2022 6,500 0.10 1.54 6,400 6,500 6,300 29,200 189,800,000
19/09/2022 6,400 -0.30 -4.69 6,700 6,700 6,300 119,300 763,520,000
16/09/2022 6,700 -0.10 -1.49 6,800 6,800 6,600 51,100 342,370,000
15/09/2022 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 81,200 552,160,000
14/09/2022 6,800 -0.10 -1.47 6,900 6,900 6,600 102,600 697,680,000
13/09/2022 6,900 -0.20 -2.90 7,100 7,100 6,500 223,400 1,541,460,000
12/09/2022 7,100 0.30 4.23 6,800 7,200 6,700 238,100 1,690,510,000
09/09/2022 6,800 0.60 8.82 6,200 6,800 6,100 449,400 3,055,920,000
08/09/2022 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 67,000 415,400,000
07/09/2022 6,200 -0.20 -3.23 6,400 6,300 6,100 46,100 285,820,000
06/09/2022 6,400 0.20 3.13 6,200 6,400 6,200 38,500 246,400,000
05/09/2022 6,200 -0.10 -1.61 6,300 6,300 6,100 21,300 132,060,000
31/08/2022 6,300 0.10 1.59 6,200 6,300 6,200 24,300 153,090,000
30/08/2022 6,200 0.10 1.61 6,100 6,200 6,100 69,300 429,660,000
29/08/2022 6,100 -0.10 -1.64 6,200 6,300 6,100 116,900 713,090,000
26/08/2022 6,200 -0.10 -1.61 6,300 6,400 6,100 36,300 225,060,000
25/08/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 58,400 367,920,000
24/08/2022 6,300 0.20 3.17 6,100 6,300 6,200 24,600 154,980,000
23/08/2022 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 56,300 343,430,000
22/08/2022 6,100 -0.10 -1.64 6,200 6,200 6,100 55,800 340,380,000
19/08/2022 6,200 -0.30 -4.84 6,500 6,500 6,200 65,900 408,580,000
18/08/2022 6,500 -0.10 -1.54 6,600 6,600 6,400 176,500 1,147,250,000
17/08/2022 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 104,800 691,680,000
16/08/2022 6,600 0.10 1.52 6,500 6,600 6,400 113,200 747,120,000
15/08/2022 6,500 0.10 1.54 6,400 6,700 6,300 54,000 351,000,000
12/08/2022 6,400 -0.10 -1.56 6,500 6,500 6,300 54,300 347,520,000
11/08/2022 6,500 -0.20 -3.08 6,700 6,800 6,500 172,500 1,121,250,000
10/08/2022 6,700 0.30 4.48 6,400 6,700 6,400 113,300 759,110,000
09/08/2022 6,400 0.20 3.13 6,200 6,500 6,300 119,500 764,800,000
08/08/2022 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 106,400 659,680,000
05/08/2022 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 78,700 487,940,000
04/08/2022 6,200 -0.10 -1.61 6,300 6,500 6,000 72,600 450,120,000
03/08/2022 6,300 0.50 7.94 5,800 6,300 5,800 295,700 1,862,910,000
02/08/2022 5,800 0.10 1.72 5,700 5,800 5,600 98,700 572,460,000
01/08/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 64,300 366,510,000
29/07/2022 5,700 0.10 1.75 5,600 5,700 5,500 35,100 200,070,000
28/07/2022 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 55,100 308,560,000
27/07/2022 5,600 0.10 1.79 5,500 5,600 5,300 82,100 459,760,000
26/07/2022 5,500 -0.10 -1.82 5,600 5,500 5,400 113,100 622,050,000
25/07/2022 5,600 -0.10 -1.79 5,700 5,700 5,500 39,100 218,960,000
22/07/2022 5,700 0.00 ■■ 0.00 5,700 6,100 5,700 79,300 452,010,000
21/07/2022 5,700 0.50 8.77 5,200 5,700 5,300 222,600 1,268,820,000
20/07/2022 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 96,000 499,200,000
19/07/2022 5,200 0.10 1.92 5,100 5,200 5,000 42,100 218,920,000
18/07/2022 5,100 0.00 ■■ 0.00 5,100 5,200 5,000 66,600 339,660,000
15/07/2022 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 26,700 136,170,000
14/07/2022 5,100 -0.10 -1.96 5,200 5,200 5,000 25,400 129,540,000
13/07/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 12,000 62,400,000
12/07/2022 5,200 0.20 3.85 5,000 5,200 4,900 74,200 385,840,000
11/07/2022 5,000 -0.10 -2.00 5,100 5,200 5,000 24,200 121,000,000
08/07/2022 5,100 0.10 1.96 5,000 5,100 5,000 37,700 192,270,000
07/07/2022 5,000 0.10 2.00 4,900 5,000 4,800 30,500 152,500,000
06/07/2022 4,900 -0.10 -2.04 5,000 5,000 4,900 23,000 112,700,000
05/07/2022 5,000 -0.10 -2.00 5,100 5,100 4,900 39,100 195,500,000
04/07/2022 5,100 0.10 1.96 5,000 5,100 4,900 31,600 161,160,000
01/07/2022 5,000 -0.10 -2.00 5,100 5,100 4,800 31,200 156,000,000
30/06/2022 5,100 -0.10 -1.96 5,200 5,100 4,900 82,600 421,260,000
29/06/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 16,300 84,760,000
28/06/2022 5,200 0.10 1.92 5,100 5,200 5,000 39,100 203,320,000
27/06/2022 5,100 0.20 3.92 4,900 5,100 4,900 68,500 349,350,000
24/06/2022 4,900 -0.10 -2.04 5,000 5,100 4,800 33,400 163,660,000
23/06/2022 5,000 0.20 4.00 4,800 5,000 4,800 26,000 130,000,000
22/06/2022 4,800 0.00 ■■ 0.00 4,800 5,000 4,700 94,100 451,680,000
21/06/2022 4,800 -0.20 -4.17 5,000 5,000 4,800 28,700 137,760,000
20/06/2022 5,000 -0.40 -8.00 5,400 5,400 5,000 31,000 155,000,000
17/06/2022 5,400 -0.20 -3.70 5,600 5,600 5,100 58,100 313,740,000
16/06/2022 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 81,600 456,960,000
15/06/2022 5,600 -0.20 -3.57 5,800 5,800 5,500 54,600 305,760,000
14/06/2022 5,800 0.10 1.72 5,700 5,900 5,600 69,800 404,840,000
13/06/2022 5,700 -0.50 -8.77 6,200 6,200 5,700 255,900 1,458,630,000
10/06/2022 6,200 -0.20 -3.23 6,400 6,400 6,200 58,900 365,180,000
09/06/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 46,300 296,320,000
08/06/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 47,600 304,640,000
07/06/2022 6,400 -0.10 -1.56 6,500 6,500 6,000 121,200 775,680,000
06/06/2022 6,500 0.40 6.15 6,100 6,600 6,100 111,100 722,150,000
03/06/2022 6,100 -0.30 -4.92 6,400 6,400 6,100 59,600 363,560,000
02/06/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 45,500 291,200,000
01/06/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 27,300 174,720,000
31/05/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 84,200 538,880,000
30/05/2022 6,400 0.10 1.56 6,300 6,400 6,300 37,000 236,800,000
27/05/2022 6,300 -0.10 -1.59 6,400 6,500 6,300 49,100 309,330,000
26/05/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 60,900 389,760,000
25/05/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,000 140,300 897,920,000
24/05/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 10,700 68,480,000
23/05/2022 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 33,300 213,120,000
20/05/2022 6,400 -0.10 -1.56 6,500 6,500 6,300 75,400 482,560,000
19/05/2022 6,500 0.10 1.54 6,400 6,500 6,200 19,600 127,400,000
18/05/2022 6,400 -0.10 -1.56 6,500 6,600 6,400 39,100 250,240,000
17/05/2022 6,500 0.30 4.62 6,200 6,500 6,100 24,100 156,650,000
16/05/2022 6,200 0.20 3.23 6,000 6,300 6,000 30,300 187,860,000
13/05/2022 6,000 -0.30 -5.00 6,300 6,400 5,900 64,700 388,200,000
12/05/2022 6,300 -0.40 -6.35 6,700 6,600 6,300 42,800 269,640,000
11/05/2022 6,700 0.10 1.49 6,600 6,800 6,600 22,800 152,760,000
10/05/2022 6,600 0.10 1.52 6,500 6,700 6,200 46,400 306,240,000
09/05/2022 6,500 -0.30 -4.62 6,800 6,700 6,300 96,700 628,550,000
29/04/2022 7,100 -0.10 -1.41 7,200 7,300 6,700 93,900 666,690,000
28/04/2022 7,200 0.10 1.39 7,100 7,300 7,000 56,500 406,800,000
27/04/2022 7,100 0.40 5.63 6,700 7,200 6,700 39,300 279,030,000
26/04/2022 6,700 0.20 2.99 6,500 6,700 6,200 90,200 604,340,000
25/04/2022 7,000 -0.20 -2.86 7,200 7,300 7,000 5,400 37,800,000
23/04/2022 7,200 0.10 1.39 7,100 7,300 6,500 13,040 93,888,000
22/04/2022 7,200 0.10 1.39 7,100 7,300 6,500 13,040 93,888,000
21/04/2022 7,100 -0.30 -4.23 7,400 7,300 6,800 10,830 76,893,000
20/04/2022 7,400 -0.10 -1.35 7,500 7,700 7,200 10,280 76,072,000
19/04/2022 7,500 -0.20 -2.67 7,700 8,100 7,500 7,620 57,150,000
18/04/2022 7,700 -0.50 -6.49 8,200 8,300 7,600 12,810 98,637,000
16/04/2022 8,200 -0.30 -3.66 8,500 8,600 8,200 10,610 87,002,000
15/04/2022 8,200 -0.30 -3.66 8,500 8,600 8,200 106,100 870,020,000
14/04/2022 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 36,900 313,650,000
13/04/2022 8,500 0.10 1.18 8,400 8,600 8,300 95,200 809,200,000
12/04/2022 8,400 -0.50 -5.95 8,900 8,800 8,400 127,900 1,074,360,000
08/04/2022 8,900 -0.20 -2.25 9,100 9,100 8,900 56,800 505,520,000
07/04/2022 9,100 -0.10 -1.10 9,200 9,400 8,900 91,100 829,010,000
06/04/2022 9,200 0.10 1.09 9,100 9,300 9,000 140,100 1,288,920,000
05/04/2022 9,100 -0.10 -1.10 9,200 9,200 9,000 86,000 782,600,000
04/04/2022 9,200 0.10 1.09 9,100 9,300 9,100 64,300 591,560,000
01/04/2022 9,100 -0.10 -1.10 9,200 9,300 8,700 159,700 1,453,270,000
31/03/2022 9,200 -0.10 -1.09 9,300 9,400 9,100 107,300 987,160,000
30/03/2022 9,300 -0.20 -2.15 9,500 9,600 9,200 254,400 2,365,920,000
29/03/2022 9,500 0.20 2.11 9,300 9,600 9,400 150,500 1,429,750,000
28/03/2022 9,300 -0.40 -4.30 9,700 9,700 9,300 292,400 2,719,320,000
25/03/2022 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 280,500 2,720,850,000
24/03/2022 9,700 0.10 1.03 9,600 9,800 9,400 285,300 2,767,410,000
23/03/2022 9,600 -0.10 -1.04 9,700 9,700 9,500 250,300 2,402,880,000
22/03/2022 9,700 -0.20 -2.06 9,900 10,200 9,700 453,100 4,395,070,000
21/03/2022 9,900 0.40 4.04 9,500 9,900 9,600 500,000 4,950,000,000
18/03/2022 9,500 0.20 2.11 9,300 9,600 9,300 412,200 3,915,900,000
17/03/2022 9,300 -0.10 -1.08 9,400 9,500 9,200 159,800 1,486,140,000
16/03/2022 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 208,800 1,962,720,000
15/03/2022 9,400 0.00 ■■ 0.00 9,400 9,600 9,100 192,400 1,808,560,000
14/03/2022 9,400 0.10 1.06 9,300 9,800 9,200 427,400 4,017,560,000
11/03/2022 9,300 0.20 2.15 9,100 9,500 9,000 561,900 5,225,670,000
10/03/2022 9,100 0.00 ■■ 0.00 9,100 9,200 9,000 210,600 1,916,460,000
09/03/2022 9,100 0.30 3.30 8,800 9,200 8,600 199,900 1,819,090,000
08/03/2022 8,800 -0.30 -3.41 9,100 9,100 8,800 209,000 1,839,200,000
07/03/2022 9,100 0.10 1.10 9,000 9,100 8,900 272,700 2,481,570,000
04/03/2022 9,000 -0.20 -2.22 9,200 9,400 9,000 313,800 2,824,200,000
03/03/2022 9,200 0.60 6.52 8,600 9,300 8,600 339,700 3,125,240,000
02/03/2022 8,600 -0.10 -1.16 8,700 8,700 8,500 115,400 992,440,000
01/03/2022 8,700 0.30 3.45 8,400 8,900 8,300 293,800 2,556,060,000
28/02/2022 8,400 0.10 1.19 8,300 8,400 8,200 63,500 533,400,000
25/02/2022 8,300 0.10 1.20 8,200 8,500 8,200 97,500 809,250,000
24/02/2022 8,200 -0.20 -2.44 8,400 8,500 8,100 124,900 1,024,180,000
23/02/2022 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 69,300 582,120,000
22/02/2022 8,400 -0.20 -2.38 8,600 8,500 8,300 78,700 661,080,000
21/02/2022 8,600 0.30 3.49 8,300 8,600 8,200 146,200 1,257,320,000
18/02/2022 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 64,400 534,520,000
17/02/2022 8,300 0.10 1.20 8,200 8,300 8,200 57,400 476,420,000
16/02/2022 8,200 0.10 1.22 8,100 8,300 8,000 22,800 186,960,000
15/02/2022 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 81,800 662,580,000
14/02/2022 8,100 -0.20 -2.47 8,300 8,300 8,000 93,900 760,590,000
11/02/2022 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 50,200 416,660,000
10/02/2022 8,300 -0.10 -1.20 8,400 8,400 8,200 48,000 398,400,000
09/02/2022 8,400 -0.20 -2.38 8,600 8,700 8,300 94,700 795,480,000
08/02/2022 8,600 0.30 3.49 8,300 8,600 8,300 79,400 682,840,000
07/02/2022 8,300 0.50 6.02 7,800 8,300 7,800 58,100 482,230,000
28/01/2022 7,800 -0.20 -2.56 8,000 8,000 7,200 36,600 285,480,000
27/01/2022 8,000 -0.10 -1.25 8,100 8,000 7,700 32,300 258,400,000
26/01/2022 8,100 0.20 2.47 7,900 8,400 7,800 39,200 317,520,000
25/01/2022 7,900 0.10 1.27 7,800 8,000 7,700 56,000 442,400,000
24/01/2022 7,800 -0.20 -2.56 8,000 8,100 7,800 78,900 615,420,000
21/01/2022 8,000 0.00 ■■ 0.00 8,000 8,300 8,000 80,100 640,800,000
20/01/2022 8,000 0.50 6.25 7,500 8,100 7,400 117,900 943,200,000
19/01/2022 7,500 0.20 2.67 7,300 7,500 7,200 50,700 380,250,000
18/01/2022 7,300 -0.60 -8.22 7,900 7,900 7,200 160,900 1,174,570,000
17/01/2022 7,900 -0.70 -8.86 8,600 8,700 7,900 96,300 760,770,000
14/01/2022 8,600 0.30 3.49 8,300 8,700 8,000 139,500 1,199,700,000
13/01/2022 8,300 -0.70 -8.43 9,000 9,000 8,200 322,400 2,675,920,000
12/01/2022 9,000 -0.20 -2.22 9,200 9,300 8,600 268,100 2,412,900,000
11/01/2022 9,200 -0.40 -4.35 9,600 9,600 8,700 159,200 1,464,640,000
10/01/2022 9,600 -0.10 -1.04 9,700 9,800 9,500 388,600 3,730,560,000
07/01/2022 9,700 -0.10 -1.03 9,800 9,800 9,400 165,800 1,608,260,000
06/01/2022 9,800 0.60 6.12 9,200 9,800 9,100 417,500 4,091,500,000
05/01/2022 9,200 -0.20 -2.17 9,400 9,400 9,200 323,000 2,971,600,000
04/01/2022 9,400 -0.10 -1.06 9,500 9,700 9,400 129,600 1,218,240,000
31/12/2021 9,500 -0.10 -1.05 9,600 9,700 9,500 148,700 1,412,650,000
30/12/2021 9,600 -0.20 -2.08 9,800 10,000 9,600 151,200 1,451,520,000
29/12/2021 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 170,300 1,668,940,000
22/12/2021 9,900 0.50 5.05 9,400 9,900 9,200 422,300 4,180,770,000
21/12/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 192,400 1,808,560,000
20/12/2021 9,400 0.00 ■■ 0.00 9,400 9,600 9,300 202,400 1,902,560,000
17/12/2021 9,400 0.10 1.06 9,300 9,500 9,100 183,500 1,724,900,000
16/12/2021 9,300 0.00 ■■ 0.00 9,300 9,500 9,200 92,800 863,040,000
15/12/2021 9,300 0.00 ■■ 0.00 9,300 9,500 9,100 172,300 1,602,390,000
14/12/2021 9,400 -0.10 -1.06 9,500 9,700 9,400 40,800 383,520,000
13/12/2021 9,500 0.30 3.16 9,200 10,000 9,100 194,100 1,843,950,000
10/12/2021 9,200 -0.10 -1.09 9,300 9,300 9,100 120,400 1,107,680,000
09/12/2021 9,300 0.10 1.08 9,200 9,300 9,000 63,400 589,620,000
08/12/2021 9,200 -0.10 -1.09 9,300 9,400 9,000 85,100 782,920,000
07/12/2021 9,300 0.50 5.38 8,800 9,300 8,800 120,300 1,118,790,000
06/12/2021 8,800 -0.70 -7.95 9,500 9,500 8,700 269,200 2,368,960,000
03/12/2021 9,500 -0.50 -5.26 10,000 10,000 9,400 297,200 2,823,400,000
02/12/2021 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 298,800 2,988,000,000
01/12/2021 10,000 0.10 1.00 9,900 10,400 9,800 363,500 3,635,000,000
30/11/2021 9,900 0.90 9.09 9,000 9,900 9,000 555,700 5,501,430,000
29/11/2021 9,000 -0.30 -3.33 9,300 9,200 8,700 150,700 1,356,300,000
26/11/2021 9,300 0.00 ■■ 0.00 9,300 9,500 9,100 248,600 2,311,980,000
25/11/2021 9,300 0.10 1.08 9,200 9,400 9,000 152,900 1,421,970,000
24/11/2021 9,200 0.00 ■■ 0.00 9,200 9,600 9,000 202,500 1,863,000,000
23/11/2021 9,200 -0.10 -1.09 9,300 9,200 8,500 263,200 2,421,440,000
22/11/2021 9,300 -1.00 -10.75 10,300 10,300 9,300 572,400 5,323,320,000
19/11/2021 10,300 -0.10 -0.97 10,400 10,700 9,900 538,500 5,546,550,000
18/11/2021 10,400 0.30 2.88 10,100 10,500 9,900 510,200 5,306,080,000
17/11/2021 10,100 -0.20 -1.98 10,300 10,500 9,900 615,500 6,216,550,000
16/11/2021 10,300 -0.40 -3.88 10,700 10,800 10,000 384,300 3,958,290,000
15/11/2021 10,700 0.30 2.80 10,400 11,000 10,200 438,300 4,689,810,000
12/11/2021 10,400 0.50 4.81 9,900 10,500 9,700 420,000 4,368,000,000
11/11/2021 9,900 0.00 ■■ 0.00 9,900 10,100 9,700 348,900 3,454,110,000
10/11/2021 9,900 0.00 ■■ 0.00 9,900 10,200 9,700 409,200 4,051,080,000
09/11/2021 9,900 -0.60 -6.06 10,500 10,500 9,800 541,300 5,358,870,000
08/11/2021 10,500 0.80 7.62 9,700 10,600 9,700 724,700 7,609,350,000
05/11/2021 9,700 0.80 8.25 8,900 9,700 8,900 952,700 9,241,190,000
04/11/2021 8,900 0.00 ■■ 0.00 8,900 9,100 8,700 62,690 557,941,000
03/11/2021 8,900 -0.50 -5.62 9,400 9,400 8,900 426,900 3,799,410,000
02/11/2021 9,400 0.30 3.19 9,100 9,600 9,200 601,500 5,654,100,000
01/11/2021 9,100 0.10 1.10 9,000 9,400 9,000 521,600 4,746,560,000
29/10/2021 9,000 -0.30 -3.33 9,300 9,400 8,800 375,700 3,381,300,000
28/10/2021 9,300 0.00 ■■ 0.00 9,300 9,400 8,800 702,200 6,530,460,000
27/10/2021 9,300 0.30 3.23 9,000 9,500 8,700 549,300 5,108,490,000
26/10/2021 9,000 0.00 ■■ 0.00 9,000 9,500 8,600 425,200 3,826,800,000
25/10/2021 9,000 0.80 8.89 8,200 9,000 8,200 764,700 6,882,300,000
22/10/2021 8,200 0.60 7.32 7,600 8,300 7,600 446,000 3,657,200,000
21/10/2021 7,600 0.10 1.32 7,500 7,800 7,300 291,200 2,213,120,000
20/10/2021 7,500 0.10 1.33 7,400 7,700 7,300 138,600 1,039,500,000
19/10/2021 7,400 -0.10 -1.35 7,500 7,500 7,300 109,200 808,080,000
18/10/2021 7,500 -0.10 -1.33 7,600 7,600 7,400 131,100 983,250,000
15/10/2021 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 160,800 1,222,080,000
14/10/2021 7,600 0.30 3.95 7,300 7,600 7,300 158,300 1,203,080,000
13/10/2021 7,300 -0.10 -1.37 7,400 7,500 7,300 96,100 701,530,000
12/10/2021 7,400 -0.20 -2.70 7,600 7,600 7,100 209,300 1,548,820,000
11/10/2021 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 297,900 2,264,040,000
08/10/2021 7,600 -0.10 -1.32 7,700 7,800 7,400 81,900 622,440,000
07/10/2021 7,700 -0.10 -1.30 7,800 7,700 7,400 145,500 1,120,350,000
06/10/2021 7,800 0.10 1.28 7,700 7,800 7,400 163,500 1,275,300,000
05/10/2021 7,700 0.40 5.19 7,300 7,900 7,200 168,700 1,298,990,000
04/10/2021 7,300 -0.30 -4.11 7,700 7,700 7,000 122,800 896,440,000
01/10/2021 7,600 -0.10 -1.32 7,700 7,900 7,200 206,200 1,567,120,000
30/09/2021 7,700 0.30 3.90 7,400 7,900 7,300 206,700 1,591,590,000
29/09/2021 7,400 0.60 8.11 6,800 7,400 6,600 116,200 859,880,000
28/09/2021 6,800 -0.40 -5.88 7,900 7,200 6,500 219,400 1,491,920,000
27/09/2021 7,200 -0.70 -9.72 7,900 7,700 7,200 194,100 1,397,520,000
24/09/2021 7,900 -0.50 -6.33 8,400 8,700 7,900 123,400 974,860,000
23/09/2021 8,400 0.70 8.33 7,700 8,400 7,700 764,700 6,423,480,000
22/09/2021 7,700 0.70 9.09 7,000 7,700 7,000 228,400 1,758,680,000
21/09/2021 7,000 -0.10 -1.43 7,100 7,100 6,600 109,900 769,300,000
20/09/2021 7,100 -0.10 -1.41 7,200 7,200 6,900 116,900 829,990,000
17/09/2021 7,200 -0.10 -1.39 7,300 7,400 6,800 144,200 1,038,240,000
16/09/2021 7,300 0.10 1.37 7,200 7,500 6,800 98,000 715,400,000
15/09/2021 7,200 0.10 1.39 7,100 7,400 7,100 29,000 208,800,000
14/09/2021 7,100 0.50 7.04 6,600 7,200 6,700 71,000 504,100,000
13/09/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 16,900 111,540,000
10/09/2021 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 5,300 34,980,000
09/09/2021 6,600 0.10 1.52 6,500 6,600 6,500 22,900 151,140,000
08/09/2021 6,500 -0.10 -1.54 6,600 6,600 6,400 13,400 87,100,000
07/09/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 18,100 119,460,000
06/09/2021 6,600 0.30 4.55 6,300 6,700 6,400 23,600 155,760,000
01/09/2021 6,300 -0.10 -1.59 6,400 6,400 6,300 12,400 78,120,000
31/08/2021 6,400 0.10 1.56 6,300 6,400 6,100 48,500 310,400,000
30/08/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 18,500 116,550,000
27/08/2021 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 7,900 49,770,000
26/08/2021 6,300 0.10 1.59 6,200 6,300 6,300 700 4,410,000
25/08/2021 6,200 0.10 1.61 6,100 6,200 6,100 4,700 29,140,000
24/08/2021 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 9,700 59,170,000
23/08/2021 6,100 -0.20 -3.28 6,300 6,300 6,100 4,900 29,890,000
20/08/2021 6,300 0.10 1.59 6,200 6,300 6,000 24,900 156,870,000
19/08/2021 6,200 -0.20 -3.23 6,400 6,400 6,200 16,100 99,820,000
18/08/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 400 2,560,000
17/08/2021 6,400 -0.10 -1.56 6,500 6,400 6,300 2,700 17,280,000
16/08/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 25,200 163,800,000
13/08/2021 6,500 -0.20 -3.08 6,700 6,600 6,200 17,500 113,750,000
12/08/2021 6,700 0.20 2.99 6,500 6,700 6,400 10,400 69,680,000
11/08/2021 6,500 0.30 4.62 6,200 6,800 6,200 104,200 677,300,000
10/08/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 1,400 8,680,000
09/08/2021 6,200 0.10 1.61 6,100 6,200 6,000 4,800 29,760,000
06/08/2021 6,100 -0.10 -1.64 6,200 6,200 6,100 4,100 25,010,000
05/08/2021 6,200 0.20 3.23 6,000 6,200 6,000 8,300 51,460,000
04/08/2021 6,000 -0.30 -5.00 6,300 6,200 6,000 64,200 385,200,000
03/08/2021 6,300 -6.30 -100.00 6,300 0 0 0 0
02/08/2021 6,300 0.20 3.17 6,100 6,300 5,900 7,200 45,360,000
30/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,000 12,200,000
29/07/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 1,600 9,760,000
28/07/2021 6,100 -6.10 -100.00 6,100 0 0 0 0
27/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 3,900 23,790,000
26/07/2021 6,100 -6.10 -100.00 6,100 0 0 0 0
23/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,000 30,500,000
22/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
21/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 600 3,660,000
20/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
19/07/2021 6,100 -0.10 -1.64 6,200 6,100 5,900 4,600 28,060,000
16/07/2021 6,200 -0.10 -1.61 6,300 6,300 6,200 3,600 22,320,000
15/07/2021 6,300 0.20 3.17 6,100 6,300 6,100 25,900 163,170,000
14/07/2021 6,100 0.10 1.64 6,000 6,100 6,000 2,900 17,690,000
13/07/2021 6,000 0.20 3.33 5,800 6,000 6,000 6,000 36,000,000
12/07/2021 5,800 -0.50 -8.62 6,300 6,300 5,800 6,100 35,380,000
09/07/2021 6,300 -0.10 -1.59 6,400 6,300 6,300 11,000 69,300,000
08/07/2021 6,400 -6.40 -100.00 6,400 0 0 0 0
07/07/2021 6,400 -0.10 -1.56 6,500 6,400 6,300 2,200 14,080,000
06/07/2021 6,500 -0.10 -1.54 6,600 6,700 6,500 4,000 26,000,000
05/07/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 14,000 92,400,000
02/07/2021 6,600 -0.10 -1.52 6,700 6,700 6,600 8,400 55,440,000
01/07/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 12,600 84,420,000
30/06/2021 6,700 -0.10 -1.49 6,800 6,700 6,600 6,100 40,870,000
29/06/2021 6,800 0.20 2.94 6,600 6,800 6,600 46,900 318,920,000
28/06/2021 6,600 -0.10 -1.52 6,700 6,700 6,500 16,800 110,880,000
25/06/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 2,000 13,400,000
24/06/2021 6,700 0.10 1.49 6,600 6,700 6,500 2,600 17,420,000
23/06/2021 6,600 0.10 1.52 6,500 6,700 6,500 3,700 24,420,000
22/06/2021 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 6,400 41,600,000
21/06/2021 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 11,200 72,800,000
18/06/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 800 5,200,000
17/06/2021 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 9,200 59,800,000
16/06/2021 6,500 -0.20 -3.08 6,700 6,900 6,400 41,200 267,800,000
15/06/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 5,000 33,500,000
14/06/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,300 14,100 94,470,000
11/06/2021 6,700 -0.10 -1.49 6,800 6,800 6,600 5,900 39,530,000
10/06/2021 6,800 -0.20 -2.94 7,000 6,800 6,700 2,700 18,360,000
09/06/2021 7,000 0.20 2.86 6,800 7,000 6,800 500 3,500,000
08/06/2021 6,800 0.00 ■■ 0.00 6,800 7,100 6,500 40,300 274,040,000
07/06/2021 6,800 0.00 ■■ 0.00 6,800 6,800 6,400 41,200 280,160,000
04/06/2021 6,800 -0.20 -2.94 7,000 6,900 6,700 23,500 159,800,000
03/06/2021 7,000 0.20 2.86 6,800 7,000 6,700 19,300 135,100,000
02/06/2021 6,800 -0.20 -2.94 7,000 6,800 6,500 4,400 29,920,000
01/06/2021 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,400 9,800,000
31/05/2021 7,000 0.10 1.43 6,800 7,500 6,600 8,400 58,800,000
28/05/2021 6,900 0.10 1.45 6,800 7,000 6,700 8,600 59,340,000
27/05/2021 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 5,700 38,760,000
26/05/2021 6,800 0.30 4.41 6,500 6,900 6,500 12,000 81,600,000
25/05/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 5,700 37,050,000
24/05/2021 6,500 0.10 1.54 6,400 6,500 6,400 800 5,200,000
21/05/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
20/05/2021 6,400 -0.10 -1.56 6,500 6,400 6,400 100 640,000
19/05/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 2,500 16,250,000
18/05/2021 6,500 0.20 3.08 6,300 6,500 6,100 2,400 15,600,000
17/05/2021 6,300 -0.30 -4.76 6,600 6,300 6,300 3,000 18,900,000
14/05/2021 6,600 0.10 1.52 6,500 6,600 6,500 900 5,940,000
13/05/2021 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 3,100 20,150,000
12/05/2021 6,500 -0.20 -3.08 6,700 6,700 6,500 3,300 21,450,000
11/05/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,200 800 5,360,000
10/05/2021 6,700 -0.10 -1.49 6,800 6,700 6,300 8,000 53,600,000
07/05/2021 6,800 -0.20 -2.94 7,000 7,000 6,800 3,800 25,840,000
06/05/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 3,700 25,900,000
05/05/2021 7,000 -0.10 -1.43 7,100 7,100 6,500 700 4,900,000
04/05/2021 7,100 0.00 ■■ 0.00 7,100 7,100 6,600 200 1,420,000
29/04/2021 7,100 0.20 2.82 6,900 7,200 6,500 6,300 44,730,000
28/04/2021 6,900 0.10 1.45 6,800 7,300 6,800 21,700 149,730,000
27/04/2021 6,800 0.20 2.94 6,600 7,100 6,600 4,000 27,200,000
26/04/2021 6,600 0.10 1.52 6,500 7,100 6,600 4,000 26,400,000
23/04/2021 6,500 -0.20 -3.08 6,700 7,200 6,500 2,200 14,300,000
22/04/2021 6,700 -0.30 -4.48 7,000 7,100 6,700 9,800 65,660,000
20/04/2021 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 9,700 67,900,000
19/04/2021 7,000 0.00 ■■ 0.00 7,000 7,500 7,000 5,200 36,400,000
16/04/2021 7,000 -0.50 -7.14 7,500 7,500 7,000 63,700 445,900,000
15/04/2021 7,500 -0.10 -1.33 7,600 7,900 7,500 38,000 285,000,000
14/04/2021 7,600 0.20 2.63 7,400 7,700 7,400 51,200 389,120,000
13/04/2021 7,400 0.50 6.76 6,900 7,400 7,200 56,700 419,580,000
12/04/2021 6,900 0.20 2.90 6,700 7,300 6,800 42,700 294,630,000
09/04/2021 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 9,700 64,990,000
08/04/2021 6,700 -0.10 -1.49 6,800 6,800 6,700 14,900 99,830,000
07/04/2021 6,800 0.20 2.94 6,600 7,000 6,600 26,800 182,240,000
06/04/2021 6,600 0.00 ■■ 0.00 6,600 6,600 6,200 21,400 141,240,000
05/04/2021 6,600 0.00 ■■ 0.00 6,300 6,600 6,400 4,000 26,400,000
02/04/2021 6,600 0.30 4.55 6,300 6,700 6,300 34,100 225,060,000
01/04/2021 6,300 0.10 1.59 6,200 6,400 6,300 18,100 114,030,000
31/03/2021 6,200 0.10 1.61 6,100 6,300 6,200 4,500 27,900,000
30/03/2021 6,100 -0.20 -3.28 6,300 6,400 6,100 21,200 129,320,000
29/03/2021 6,300 0.10 1.59 6,200 6,300 6,000 9,200 57,960,000
26/03/2021 6,200 0.20 3.23 6,000 6,200 6,000 10,600 65,720,000
25/03/2021 6,000 -0.30 -5.00 6,300 6,300 6,000 22,100 132,600,000
24/03/2021 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 2,500 15,750,000
23/03/2021 6,300 0.30 4.76 6,000 6,600 6,000 48,800 307,440,000
22/03/2021 6,000 -0.20 -3.33 6,200 6,200 6,000 9,000 54,000,000
19/03/2021 6,200 0.20 3.23 6,000 6,200 6,000 8,400 52,080,000
18/03/2021 6,000 -0.10 -1.67 6,100 6,000 6,000 200 1,200,000
17/03/2021 6,100 -0.10 -1.64 6,200 6,200 6,100 18,500 112,850,000
16/03/2021 6,200 0.10 1.61 6,100 6,200 6,100 39,900 247,380,000
15/03/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 11,200 68,320,000
12/03/2021 6,100 0.10 1.64 6,000 6,300 6,000 17,000 103,700,000
11/03/2021 6,000 -0.30 -5.00 6,300 6,300 6,000 7,100 42,600,000
10/03/2021 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 14,900 93,870,000
09/03/2021 6,300 -0.10 -1.59 6,400 6,400 6,100 27,900 175,770,000
08/03/2021 6,400 0.40 6.25 6,000 6,400 6,000 23,600 151,040,000
05/03/2021 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 11,600 69,600,000
04/03/2021 6,000 0.30 5.00 5,700 6,200 5,700 40,600 243,600,000
03/03/2021 5,700 0.10 1.75 5,600 5,700 5,600 18,100 103,170,000
02/03/2021 5,600 -0.10 -1.79 5,700 5,600 5,500 3,700 20,720,000
01/03/2021 5,700 0.20 3.51 5,500 5,700 5,500 15,900 90,630,000
26/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 3,200 17,600,000
25/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 14,300 78,650,000
24/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 3,900 21,450,000
23/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
22/02/2021 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 7,100 39,050,000
19/02/2021 5,300 -0.30 -5.66 5,600 5,300 5,300 1,000 5,300,000
18/02/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,300 1,500 8,400,000
17/02/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 3,400 19,040,000
09/02/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 3,100 17,360,000
08/02/2021 5,600 0.30 5.36 5,400 5,600 5,400 700 3,920,000
05/02/2021 5,300 -0.10 -1.89 5,400 5,400 5,100 8,600 45,580,000
04/01/2021 5,300 0.10 1.89 5,200 5,400 5,200 7,700 40,810,000
31/12/2020 5,200 0.10 1.92 5,100 5,200 5,100 2,100 10,920,000
30/12/2020 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 16,100 82,110,000
29/12/2020 5,100 -0.10 -1.96 5,200 5,200 4,900 2,310 11,781,000
28/12/2020 5,200 -0.30 -5.77 5,500 5,300 5,000 1,540 8,008,000
27/12/2020 5,500 0.20 3.64 5,300 5,500 5,500 10 55,000
25/12/2020 5,500 0.20 3.64 5,300 5,500 5,500 10 55,000
24/12/2020 5,300 0.10 1.89 5,200 5,300 5,300 200 1,060,000
23/12/2020 5,200 -0.50 -9.62 5,700 5,300 5,200 530 2,756,000
22/12/2020 5,700 0.30 5.26 5,400 5,700 5,700 10 57,000
21/12/2020 5,400 -0.30 -5.56 5,700 5,600 5,400 520 2,808,000
20/12/2020 5,700 0.20 3.51 5,500 5,700 5,600 270 1,539,000
18/12/2020 5,700 0.20 3.51 5,500 5,700 5,600 270 1,539,000
17/12/2020 5,500 0.40 7.27 5,100 5,500 5,300 1,140 6,270,000
16/12/2020 5,100 -0.10 -1.96 5,200 5,200 5,100 430 2,193,000
15/12/2020 5,200 0.10 1.92 5,100 5,200 5,200 10 52,000
14/12/2020 5,100 -0.10 -1.96 5,200 5,200 5,100 250 1,275,000
10/12/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
09/12/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
08/12/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
07/12/2020 5,200 -0.10 -1.92 5,300 5,300 5,200 120 624,000
04/12/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 90 468,000
03/12/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 90 468,000
02/12/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 50 260,000
01/12/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
30/11/2020 5,200 0.10 1.92 5,300 5,200 5,200 100 520,000
27/11/2020 5,100 -0.20 -3.92 5,300 5,100 5,100 2,000 10,200,000
26/11/2020 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
25/11/2020 5,300 -0.30 -5.66 5,600 5,300 5,200 4,300 22,790,000
24/11/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
23/11/2020 5,600 0.30 5.36 5,300 5,600 5,300 4,900 27,440,000
20/11/2020 5,600 0.10 1.79 5,500 5,600 5,600 100 560,000
19/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 4,000 22,000,000
18/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,200 28,600,000
17/11/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
16/11/2020 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 660 3,630,000
13/11/2020 5,500 0.10 1.82 5,400 5,600 5,500 5,700 31,350,000
12/11/2020 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 200 1,080,000
11/11/2020 5,400 -0.10 -1.85 5,500 5,600 5,400 21,200 114,480,000
10/11/2020 5,500 -0.10 -1.82 5,600 5,600 5,500 3,500 19,250,000
09/11/2020 5,600 -0.10 -1.79 5,700 5,600 5,600 200 1,120,000
06/11/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 2,000 11,400,000
05/11/2020 5,700 0.20 3.51 5,500 5,700 5,700 200 1,140,000
04/11/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
03/11/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,200 6,600,000
02/11/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
30/10/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
29/10/2020 5,500 -0.20 -3.64 5,700 5,700 5,500 2,100 11,550,000
28/10/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
27/10/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
26/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
23/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,500 19,950,000
22/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 210 1,197,000
21/10/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
20/10/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 400 2,280,000
19/10/2020 5,700 0.10 1.75 5,600 5,800 5,700 1,600 9,120,000
16/10/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
15/10/2020 5,600 -0.20 -3.57 5,800 5,600 5,600 1,900 10,640,000
14/10/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
13/10/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 800 4,640,000
12/10/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
09/10/2020 5,800 0.20 3.45 5,600 5,800 5,800 100 580,000
07/10/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4,900 27,440,000
06/10/2020 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 7,000 39,200,000
05/10/2020 5,600 -0.20 -3.57 5,800 5,800 5,600 4,000 22,400,000
02/10/2020 5,800 -0.20 -3.45 6,000 5,900 5,800 1,400 8,120,000
01/10/2020 6,000 0.20 3.33 5,800 6,000 6,000 150 900,000
28/09/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
25/09/2020 5,800 -0.20 -3.45 6,000 5,800 5,800 200 1,160,000
24/09/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
23/09/2020 6,000 0.20 3.33 5,800 6,000 6,000 1,000 6,000,000
22/09/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
21/09/2020 5,800 -5.80 -100.00 5,800 0 0 0 0
18/09/2020 5,800 -0.10 -1.72 5,900 5,800 5,800 10 58,000
17/09/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
16/09/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
15/09/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,900 17,110,000
14/09/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
11/09/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 200 1,180,000
10/09/2020 5,900 0.10 1.69 5,800 5,900 5,900 1,400 8,260,000
09/09/2020 5,800 0.10 1.72 5,700 5,800 5,800 3,100 17,980,000
08/09/2020 5,700 -0.10 -1.75 5,800 5,700 5,700 200 1,140,000
07/09/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 400 2,320,000
04/09/2020 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 3,800 22,040,000
03/09/2020 5,800 -0.10 -1.72 5,900 5,800 5,800 300 1,740,000
01/09/2020 5,900 0.20 3.39 5,700 5,900 5,700 5,000 29,500,000
31/08/2020 5,700 0.20 3.51 5,500 5,700 5,600 400 2,280,000
28/08/2020 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 900 4,950,000
27/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
26/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 6,000 33,000,000
25/08/2020 5,500 -0.10 -1.82 5,600 5,700 5,400 6,800 37,400,000
24/08/2020 5,600 -0.20 -3.57 5,800 5,700 5,500 2,500 14,000,000
21/08/2020 5,800 -0.10 -1.72 5,900 5,800 5,500 6,800 39,440,000
20/08/2020 5,900 0.10 1.69 5,800 5,900 5,900 100 590,000
19/08/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,900 11,020,000
18/08/2020 5,800 -0.10 -1.72 5,900 6,100 5,500 7,600 44,080,000
17/08/2020 5,900 0.50 8.47 5,400 5,900 5,500 5,500 32,450,000
14/08/2020 5,400 -0.10 -1.85 5,500 5,400 5,400 300 1,620,000
13/08/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
12/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
11/08/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
10/08/2020 5,500 -0.10 -1.82 5,600 5,500 5,500 200 1,100,000
07/08/2020 5,600 -0.10 -1.79 5,700 5,600 5,300 1,200 6,720,000
06/08/2020 5,700 0.50 8.77 5,200 5,700 5,200 4,500 25,650,000
05/08/2020 5,200 -0.50 -9.62 5,700 5,700 5,200 1,900 9,880,000
04/08/2020 5,700 -0.20 -3.51 5,900 5,700 5,400 900 5,130,000
03/08/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,000 11,800,000
31/07/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
30/07/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
29/07/2020 5,900 0.50 8.47 5,400 5,900 5,100 6,700 39,530,000
28/07/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
27/07/2020 5,400 -0.40 -7.41 5,800 5,400 5,400 1,000 5,400,000
24/07/2020 5,800 -0.60 -10.34 6,400 5,800 5,800 500 2,900,000
23/07/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
22/07/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
21/07/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
20/07/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
17/07/2020 6,400 0.40 6.25 6,000 6,400 6,200 200 1,280,000
16/07/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
15/07/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
14/07/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
13/07/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,900 11,400,000
10/07/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
09/07/2020 6,000 -0.20 -3.33 6,200 6,000 6,000 100 600,000
08/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
07/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
06/07/2020 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 7,200 44,640,000
03/07/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 1,300 8,060,000
02/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
01/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
30/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
26/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
25/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
24/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
23/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
22/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
19/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
18/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
17/06/2020 6,800 0.30 4.41 6,500 6,800 6,800 200 1,360,000
16/06/2020 6,500 0.30 4.62 6,200 6,800 6,500 800 5,200,000
12/06/2020 6,200 -0.60 -9.68 6,800 6,300 6,200 1,700 10,540,000
11/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
10/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
09/06/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
08/06/2020 6,800 -0.20 -2.94 7,000 7,100 6,600 3,200 21,760,000
05/06/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
04/06/2020 7,000 0.20 2.86 6,800 7,000 6,800 130 910,000
03/06/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
02/06/2020 6,800 -0.20 -2.94 7,000 6,800 6,800 30 204,000
01/06/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 620 4,340,000
29/05/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
28/05/2020 7,000 0.10 1.43 6,900 7,000 7,000 860 6,020,000
27/05/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 70 483,000
26/05/2020 6,900 0.60 8.70 6,300 6,900 6,500 860 5,934,000
25/05/2020 6,300 0.00 ■■ 0.00 6,300 6,900 6,300 460 2,898,000
22/05/2020 6,300 -0.70 -11.11 7,000 7,000 6,300 250 1,575,000
21/05/2020 6,300 -0.70 -11.11 7,000 7,000 6,300 250 1,575,000
20/05/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
19/05/2020 7,000 0.40 5.71 6,600 7,000 6,700 230 1,610,000
18/05/2020 6,600 0.20 3.03 6,400 6,600 6,500 410 2,706,000
17/05/2020 6,400 0.10 1.56 6,300 6,400 6,300 250 1,600,000
15/05/2020 6,400 0.10 1.56 6,300 6,400 6,300 250 1,600,000
14/05/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
13/05/2020 6,300 0.20 3.17 6,100 6,500 6,300 450 2,835,000
12/05/2020 6,300 0.20 3.17 6,100 6,500 6,300 450 2,835,000
11/05/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 540 3,294,000
10/05/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 540 3,294,000
08/05/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 540 3,294,000
07/05/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
06/05/2020 6,100 -0.10 -1.64 6,200 6,500 6,100 110 671,000
05/05/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
04/05/2020 6,200 -0.20 -3.23 6,400 6,200 6,200 30 186,000
01/05/2020 6,400 -0.10 -1.56 6,500 6,400 6,100 110 704,000
30/04/2020 6,400 -0.10 -1.56 6,500 6,400 6,100 110 704,000
29/04/2020 6,400 -0.10 -1.56 6,500 6,400 6,100 110 704,000
28/04/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
27/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
26/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 50 325,000
24/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 50 325,000
23/04/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
22/04/2020 6,500 0.40 6.15 6,100 6,500 6,500 10 65,000
21/04/2020 6,100 -0.10 -1.64 6,200 6,800 6,100 160 976,000
20/04/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
17/04/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
16/04/2020 6,200 0.10 1.61 6,100 6,200 6,200 50 310,000
15/04/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
14/04/2020 6,100 -0.10 -1.64 6,200 6,100 6,100 20 122,000
13/04/2020 6,200 0.40 6.45 5,800 6,200 6,200 10 62,000
12/04/2020 5,800 -0.60 -10.34 6,400 6,300 5,800 70 406,000
10/04/2020 5,800 -0.60 -10.34 6,400 6,300 5,800 70 406,000
09/04/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
08/04/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
06/04/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
03/04/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
01/04/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
31/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
30/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
27/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
26/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
25/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
23/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
20/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
19/03/2020 6,400 0.10 1.56 6,300 6,400 6,400 60 384,000
18/03/2020 6,400 0.10 1.56 6,300 6,400 6,400 60 384,000
17/03/2020 6,300 0.30 4.76 6,000 6,500 6,300 30 189,000
16/03/2020 6,000 -0.30 -5.00 6,300 6,300 6,000 300 1,800,000
13/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 400 2,520,000
12/03/2020 6,300 -0.70 -11.11 7,000 7,700 6,300 4,700 29,610,000
11/03/2020 7,000 0.60 8.57 6,400 7,000 7,000 8,900 62,300,000
10/03/2020 6,400 -0.60 -9.38 7,000 7,300 6,300 220 1,408,000
09/03/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 70 490,000
06/03/2020 7,000 0.10 1.43 6,900 7,000 7,000 100 700,000
05/03/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
03/03/2020 6,900 0.50 7.25 6,400 7,000 6,900 30 207,000
02/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
28/02/2020 6,400 -0.50 -7.81 6,900 6,800 6,400 60 384,000
27/02/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
26/02/2020 6,900 0.40 5.80 6,500 6,900 6,100 130 897,000
25/02/2020 6,500 -0.50 -7.69 7,000 6,500 6,500 100 650,000
24/02/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
21/02/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
20/02/2020 7,000 -0.20 -2.86 7,200 7,200 7,000 40 280,000
19/02/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 20 144,000
18/02/2020 7,200 0.60 8.33 6,600 7,200 7,200 10 72,000
17/02/2020 6,600 -0.60 -9.09 7,200 6,600 6,600 100 660,000
14/02/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
13/02/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
11/02/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
10/02/2020 7,200 0.60 8.33 6,600 7,200 6,100 370 2,664,000
09/02/2020 6,600 -0.60 -9.09 7,200 7,000 6,600 40 264,000
07/02/2020 6,600 -0.60 -9.09 7,200 7,000 6,600 40 264,000
06/02/2020 7,200 0.60 8.33 6,600 7,200 7,200 50 360,000
05/02/2020 6,600 -0.50 -7.58 7,100 6,600 6,600 10 66,000
04/02/2020 7,100 -0.70 -9.86 7,800 7,100 7,100 10 71,000
03/02/2020 7,800 0.30 3.85 7,500 8,200 7,800 660 5,148,000
02/02/2020 7,500 0.00 ■■ 0.00 7,500 8,200 7,500 50 375,000
31/01/2020 7,500 0.00 ■■ 0.00 7,500 8,200 7,500 50 375,000
30/01/2020 7,500 -0.80 -10.67 8,300 8,000 7,500 80 600,000
29/01/2020 7,500 -0.80 -10.67 8,300 8,000 7,500 80 600,000
28/01/2020 7,500 -0.80 -10.67 8,300 8,000 7,500 80 600,000
27/01/2020 7,500 -0.80 -10.67 8,300 8,000 7,500 80 600,000
26/01/2020 7,500 -0.80 -10.67 8,300 8,000 7,500 80 600,000
24/01/2020 7,500 -0.80 -10.67 8,300 8,000 7,500 80 600,000
23/01/2020 7,500 -0.80 -10.67 8,300 8,000 7,500 80 600,000
22/01/2020 7,500 -0.80 -10.67 8,300 8,000 7,500 80 600,000
21/01/2020 8,300 0.70 8.43 7,600 8,300 8,300 600 4,980,000
20/01/2020 7,600 -0.80 -10.53 8,400 7,600 7,600 100 760,000
17/01/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
16/01/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
15/01/2020 8,400 -0.90 -10.71 9,300 8,400 8,400 900 7,560,000
13/01/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
09/01/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
08/01/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
07/01/2020 9,300 -0.20 -2.15 9,500 9,300 8,600 49,970 464,721,000
06/01/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
02/01/2020 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 20 190,000
31/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
30/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
27/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
26/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
24/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
23/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
20/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
19/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
16/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
13/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
12/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
11/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
10/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
09/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
06/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
04/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
03/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
02/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
29/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
28/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
27/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
26/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
25/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
22/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
21/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
20/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
19/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
18/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
15/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
14/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
13/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
12/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
11/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
08/11/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
07/11/2019 9,500 0.80 8.42 8,700 9,500 9,500 100 950,000
06/11/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
05/11/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
04/11/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
01/11/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
31/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
30/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
29/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
28/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
25/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
24/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
23/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
22/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
21/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
18/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
17/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
16/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
15/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
14/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
11/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
10/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
09/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
08/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
07/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
04/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
03/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
02/10/2019 8,700 -8.70 -100.00 8,700 0 0 0 0
01/10/2019 8,700 0.60 6.90 8,100 8,700 8,700 10 87,000
30/09/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
27/09/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
26/09/2019 8,100 -8.10 -100.00 8,100 0 0 0 0
25/09/2019 8,100 0.50 6.17 7,600 8,100 8,100 100 810,000
24/09/2019 7,600 -0.10 -1.32 7,700 7,800 7,600 400 3,040,000
23/09/2019 7,700 0.30 3.90 7,400 7,700 7,700 100 770,000
20/09/2019 7,400 -7.40 -100.00 7,400 0 0 0 0
19/09/2019 7,400 -0.10 -1.35 7,500 7,400 7,100 1,100 8,140,000
18/09/2019 7,500 -0.30 -4.00 7,800 7,500 7,200 200 1,500,000
17/09/2019 7,800 -7.80 -100.00 7,800 0 0 0 0
16/09/2019 7,800 0.50 6.41 7,300 7,800 7,800 1,600 12,480,000
13/09/2019 7,300 -0.10 -1.37 7,400 7,300 7,300 100 730,000
12/09/2019 7,400 -7.40 -100.00 7,400 0 0 0 0
11/09/2019 7,400 -0.20 -2.70 7,600 7,400 7,400 200 1,480,000
10/09/2019 7,600 0.10 1.32 7,500 7,600 7,400 370 2,812,000
09/09/2019 7,500 0.20 2.67 7,300 7,500 7,500 1,400 10,500,000
06/09/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 300 2,190,000
05/09/2019 7,300 -7.30 -100.00 7,300 0 0 0 0
04/09/2019 7,300 -0.10 -1.37 7,400 7,300 7,300 110 803,000
28/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 30 222,000
27/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
26/08/2019 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 10 74,000
23/08/2019 7,400 0.20 2.70 7,200 7,400 7,400 10 74,000
22/08/2019 7,200 0.20 2.78 7,000 7,300 7,200 50 360,000
21/08/2019 7,000 -0.30 -4.29 7,300 7,000 7,000 20 140,000
20/08/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 30 219,000
19/08/2019 7,300 -0.20 -2.74 7,500 7,500 7,200 180 1,314,000
16/08/2019 7,500 -0.10 -1.33 7,600 7,500 7,200 340 2,550,000
15/08/2019 7,600 0.10 1.32 7,500 7,600 7,200 90 684,000
14/08/2019 7,500 -0.10 -1.33 7,600 7,600 7,500 20 150,000
13/08/2019 8,600 0.00 ■■ 0.00 8,600 8,700 8,200 1,170 10,062,000
12/08/2019 8,600 0.20 2.33 8,400 8,600 8,400 1,140 9,804,000
09/08/2019 8,400 0.40 4.76 8,000 8,400 8,000 610 5,124,000
08/08/2019 8,000 0.10 1.25 7,900 8,100 7,500 3,710 29,680,000
07/08/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,370 10,823,000
06/08/2019 7,900 0.40 5.06 7,500 7,900 7,900 220 1,738,000
05/08/2019 7,500 -0.40 -5.33 7,900 8,000 7,500 4,250 31,875,000
02/08/2019 7,900 -0.50 -6.33 8,400 8,000 7,900 30 237,000
01/08/2019 8,400 0.40 4.76 8,000 8,400 7,600 240 2,016,000
31/07/2019 8,000 -0.10 -1.25 8,100 8,000 7,700 3,870 30,960,000
30/07/2019 8,100 -0.20 -2.47 8,300 8,300 8,100 1,010 8,181,000
29/07/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
26/07/2019 8,300 -0.10 -1.20 8,400 8,300 8,000 1,540 12,782,000
25/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 630 5,292,000
24/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
23/07/2019 8,400 0.70 8.33 7,700 8,400 7,800 20 168,000
22/07/2019 7,700 -0.70 -9.09 8,400 7,700 7,700 100 770,000
17/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,030 8,652,000
16/07/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,240 10,416,000
12/07/2019 8,400 -0.10 -1.19 8,500 8,400 8,400 30 252,000
11/07/2019 8,500 -0.10 -1.18 8,600 8,600 8,500 20 170,000
10/07/2019 8,600 0.40 4.65 8,200 8,600 8,600 10 86,000
09/07/2019 8,200 -0.90 -10.98 9,100 8,300 8,200 60 492,000
08/07/2019 9,100 0.40 4.40 8,700 9,100 9,100 190 1,729,000
27/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,210 10,527,000
26/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
21/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
20/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 10 87,000
19/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 100 870,000
11/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 580 5,046,000
10/06/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 580 5,046,000
07/06/2019 8,700 -0.30 -3.45 9,000 8,700 8,700 10 87,000
06/06/2019 8,700 -0.30 -3.45 9,000 8,700 8,700 10 87,000
31/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,290 11,610,000
30/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,290 11,610,000
27/05/2019 9,000 0.20 2.22 8,800 9,000 9,000 390 3,510,000
26/05/2019 9,000 0.20 2.22 8,800 9,000 9,000 390 3,510,000
24/05/2019 9,000 0.20 2.22 8,800 9,000 9,000 390 3,510,000
23/05/2019 8,800 0.20 2.27 8,600 8,800 8,800 50 440,000
22/05/2019 8,600 0.10 1.16 8,500 8,600 8,500 400 3,440,000
21/05/2019 8,500 -0.20 -2.35 8,700 8,500 8,500 10 85,000
20/05/2019 8,700 0.20 2.30 8,500 8,700 8,500 1,110 9,657,000
19/05/2019 8,500 -0.50 -5.88 9,000 9,000 8,500 270 2,295,000
17/05/2019 8,500 -0.50 -5.88 9,000 9,000 8,500 270 2,295,000
16/05/2019 9,000 0.50 5.56 8,500 9,000 9,000 70 630,000
15/05/2019 8,500 -0.50 -5.88 9,000 8,500 8,500 80 680,000
13/05/2019 9,000 -0.40 -4.44 9,400 9,000 9,000 100 900,000
12/05/2019 9,000 -0.40 -4.44 9,400 9,000 9,000 100 900,000
10/05/2019 9,000 -0.40 -4.44 9,400 9,000 9,000 100 900,000
09/05/2019 9,400 0.50 5.32 8,900 9,400 8,300 80 752,000
23/04/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 1,000 8,900,000
22/04/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 1,000 8,900,000
19/04/2019 8,900 -0.20 -2.25 9,100 9,200 8,900 400 3,560,000
18/04/2019 8,900 -0.20 -2.25 9,100 9,200 8,900 400 3,560,000
17/04/2019 9,100 -0.80 -8.79 9,900 9,200 9,000 400 3,640,000
16/04/2019 9,900 0.40 4.04 9,500 9,900 9,000 110 1,089,000
15/04/2019 9,900 0.40 4.04 9,500 9,900 9,000 110 1,089,000
14/04/2019 9,900 0.40 4.04 9,500 9,900 9,000 110 1,089,000
12/04/2019 9,900 0.40 4.04 9,500 9,900 9,000 110 1,089,000
10/04/2019 9,500 0.50 5.26 9,000 9,500 9,500 10 95,000
09/04/2019 9,500 0.50 5.26 9,000 9,500 9,500 10 95,000
08/04/2019 9,000 -1.00 -11.11 10,000 10,000 9,000 70 630,000
07/04/2019 10,000 0.50 5.00 9,500 10,000 9,400 100 1,000,000
05/04/2019 10,000 0.50 5.00 9,500 10,000 9,400 100 1,000,000
04/04/2019 9,500 0.70 7.37 8,800 9,500 9,500 20 190,000
03/04/2019 8,800 0.20 2.27 8,600 9,400 8,800 240 2,112,000
02/04/2019 8,600 -0.50 -5.81 9,100 8,600 8,600 100 860,000
28/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 600 5,460,000
27/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
25/03/2019 9,100 -0.80 -8.79 9,900 9,100 9,100 10 91,000
21/03/2019 9,900 -1.00 -10.10 10,900 9,900 9,900 100 990,000
20/03/2019 9,200 -0.90 -9.78 10,100 9,200 9,200 10 92,000
15/03/2019 10,100 0.90 8.91 9,200 10,100 10,100 10 101,000
14/03/2019 9,200 -0.80 -8.70 10,000 9,200 9,200 40 368,000
18/02/2019 9,500 -0.70 -7.37 10,200 9,500 9,500 10 95,000
31/01/2019 10,500 -0.10 -0.95 10,600 10,500 10,500 30 315,000
30/01/2019 10,600 0.20 1.89 10,400 10,600 10,600 20 212,000
29/01/2019 10,400 -0.20 -1.92 10,600 10,400 10,400 20 208,000
28/01/2019 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
25/01/2019 10,600 0.30 2.83 10,300 10,600 10,600 20 212,000
24/01/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 20,000 206,000,000
22/01/2019 10,300 -0.20 -1.94 10,500 10,300 9,500 60,000 618,000,000
02/01/2019 10,500 -10.50 -100.00 10,500 0 0 0 0
28/12/2018 10,500 -0.10 -0.95 10,600 10,500 10,500 600 6,300,000
27/12/2018 10,600 0.40 3.77 10,200 10,600 10,200 499,500 5,294,700,000
26/12/2018 10,200 -0.20 -1.96 10,400 10,200 9,500 500 5,100,000
25/12/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
24/12/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
21/12/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
20/12/2018 10,400 0.90 8.65 9,500 10,400 10,400 100 1,040,000
19/12/2018 9,500 -0.50 -5.26 10,000 10,200 9,500 5,200 49,400,000
18/12/2018 10,000 -0.60 -6.00 10,600 10,000 9,600 4,000 40,000,000
17/12/2018 10,600 -10.60 -100.00 10,600 0 0 0 0
14/12/2018 10,600 0.60 5.66 10,000 10,600 10,600 100 1,060,000
13/12/2018 10,000 0.50 5.00 9,500 10,000 10,000 100 1,000,000
12/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
11/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
10/12/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
07/12/2018 9,500 -0.80 -8.42 10,300 9,500 9,500 100 950,000
06/12/2018 10,300 0.50 4.85 9,800 10,300 9,800 400 4,120,000
05/12/2018 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200 1,960,000
04/12/2018 9,800 0.30 3.06 9,500 9,800 9,500 3,400 33,320,000
03/12/2018 9,500 -0.20 -2.11 9,700 10,200 9,500 300 2,850,000
29/11/2018 9,000 -0.90 -10.00 9,900 9,300 9,000 9,000 81,000,000
28/11/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
27/11/2018 9,900 0.40 4.04 9,500 9,900 9,500 1,100 10,890,000
26/11/2018 9,500 -0.50 -5.26 10,000 10,600 9,500 3,300 31,350,000
23/11/2018 10,000 -0.60 -6.00 10,600 10,000 10,000 100 1,000,000
22/11/2018 10,600 0.60 5.66 10,000 10,600 10,600 100 1,060,000
21/11/2018 10,000 -0.10 -1.00 10,100 10,000 9,500 3,100 31,000,000
20/11/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
19/11/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
16/11/2018 10,100 0.20 1.98 9,900 10,100 9,800 1,800 18,180,000
15/11/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
14/11/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
13/11/2018 9,900 -0.10 -1.01 10,000 10,000 9,900 4,900 48,510,000
12/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
09/11/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
08/11/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
07/11/2018 10,000 -0.10 -1.00 10,100 10,000 10,000 6,000 60,000,000
06/11/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
05/11/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
02/11/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
01/11/2018 10,100 -0.20 -1.98 10,300 10,100 10,000 1,600 16,160,000
31/10/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
30/10/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
29/10/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
26/10/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
25/10/2018 10,300 0.20 1.94 10,100 10,300 9,700 6,600 67,980,000
24/10/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
23/10/2018 10,100 -0.40 -3.96 10,500 10,100 10,100 1,200 12,120,000
22/10/2018 10,500 0.40 3.81 10,100 10,500 10,500 100 1,050,000
19/10/2018 10,100 0.00 ■■ 0.00 10,100 10,500 10,100 4,000 40,400,000
18/10/2018 10,100 -0.40 -3.96 10,500 10,100 10,100 1,200 12,120,000
17/10/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
16/10/2018 10,500 -0.20 -1.90 10,700 10,500 10,500 100 1,050,000
15/10/2018 10,700 0.50 4.67 10,200 10,700 10,200 1,100 11,770,000
12/10/2018 10,200 -0.10 -0.98 10,300 10,200 10,200 500 5,100,000
11/10/2018 10,300 0.00 ■■ 0.00 10,300 10,300 9,600 1,300 13,390,000
10/10/2018 10,300 0.10 0.97 10,200 10,300 10,300 4,900 50,470,000
09/10/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
08/10/2018 10,200 -0.30 -2.94 10,500 10,900 10,200 5,100 52,020,000
05/10/2018 10,500 0.40 3.81 10,100 10,500 10,500 200 2,100,000
04/10/2018 10,100 -0.20 -1.98 10,300 10,100 9,900 1,600 16,160,000
03/10/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 8,700 89,610,000
02/10/2018 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 3,000 30,900,000
01/10/2018 10,300 -0.50 -4.85 10,800 10,500 10,300 3,000 30,900,000
28/09/2018 10,800 0.10 0.93 10,700 10,800 10,300 2,500 27,000,000
27/09/2018 10,700 0.30 2.80 10,400 10,700 10,600 3,700 39,590,000
26/09/2018 10,400 -0.30 -2.88 10,700 10,600 10,400 8,500 88,400,000
25/09/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
24/09/2018 10,700 0.00 ■■ 0.00 10,700 10,700 10,000 16,400 175,480,000
21/09/2018 10,700 -0.50 -4.67 11,200 10,700 10,200 11,900 127,330,000
20/09/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
19/09/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 1,500 16,800,000
18/09/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
17/09/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
14/09/2018 11,200 0.20 1.79 11,000 11,200 11,200 100 1,120,000
13/09/2018 11,000 1.00 9.09 10,000 11,000 10,900 300 3,300,000
12/09/2018 10,000 -1.00 -10.00 11,000 10,000 10,000 2,000 20,000,000
11/09/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
10/09/2018 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 200 2,200,000
07/09/2018 11,000 -0.30 -2.73 11,300 11,200 11,000 200 2,200,000
06/09/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
05/09/2018 11,300 -0.10 -0.88 11,400 11,300 11,300 100 1,130,000
04/09/2018 11,400 0.00 ■■ 0.00 11,400 12,500 11,100 4,600 52,440,000
31/08/2018 11,400 0.00 ■■ 0.00 11,400 11,400 10,500 3,300 37,620,000
30/08/2018 11,400 0.60 5.26 10,800 11,700 11,300 1,100 12,540,000
29/08/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
28/08/2018 10,800 0.00 ■■ 0.00 10,900 10,800 10,200 7,300 78,840,000
27/08/2018 10,800 -0.10 -0.93 10,900 11,000 10,000 3,400 36,720,000
24/08/2018 10,900 -0.40 -3.67 11,300 11,000 10,900 200 2,180,000
23/08/2018 11,300 0.40 3.54 10,900 11,300 11,300 100 1,130,000
22/08/2018 10,900 0.70 6.42 10,200 10,900 10,500 4,400 47,960,000
21/08/2018 10,200 -0.80 -7.84 11,000 10,800 10,200 4,700 47,940,000
20/08/2018 11,000 -0.40 -3.64 11,400 11,800 11,000 500 5,500,000
17/08/2018 11,400 0.60 5.26 10,800 11,800 11,400 200 2,280,000
16/08/2018 10,800 -0.10 -0.93 10,900 10,900 10,700 14,600 157,680,000
15/08/2018 10,900 0.10 0.92 10,800 10,900 10,900 1,000 10,900,000
14/08/2018 10,800 -1.10 -10.19 11,900 11,300 10,800 24,600 265,680,000
13/08/2018 11,900 0.90 7.56 11,000 11,900 11,900 100 1,190,000
10/08/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,400 15,400,000
09/08/2018 11,000 -0.70 -6.36 11,700 11,500 10,900 5,800 63,800,000
08/08/2018 11,700 0.40 3.42 11,300 12,100 10,900 3,300 38,610,000
07/08/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
06/08/2018 11,300 -1.20 -10.62 12,500 11,900 11,300 9,000 101,700,000
03/08/2018 12,500 0.50 4.00 12,000 12,500 12,500 100 1,250,000
02/08/2018 12,000 0.20 1.67 11,800 12,000 12,000 100 1,200,000
01/08/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
31/07/2018 11,800 0.20 1.69 11,600 12,500 11,800 1,100 12,980,000
30/07/2018 11,600 0.60 5.17 11,000 12,000 11,600 200 2,320,000
27/07/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 15,200 167,200,000
26/07/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 8,500 93,500,000
25/07/2018 11,000 -1.10 -10.00 12,100 12,000 11,000 7,600 83,600,000
24/07/2018 12,100 -0.40 -3.31 12,500 12,100 12,100 1,000 12,100,000
23/07/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
20/07/2018 12,500 -0.40 -3.20 12,900 12,500 11,700 6,200 77,500,000
19/07/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
18/07/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
17/07/2018 12,900 1.10 8.53 11,800 12,900 11,900 500 6,450,000
16/07/2018 11,800 0.00 ■■ 0.00 11,800 11,800 10,800 4,800 56,640,000
13/07/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
12/07/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
11/07/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
10/07/2018 11,800 0.50 4.24 11,300 11,800 11,000 1,200 14,160,000
09/07/2018 11,300 -0.50 -4.42 11,800 11,300 11,300 100 1,130,000
06/07/2018 11,800 0.80 6.78 11,000 11,800 11,800 100 1,180,000
05/07/2018 11,000 -0.80 -7.27 11,800 11,000 11,000 12,000 132,000,000
04/07/2018 11,800 -0.20 -1.69 12,000 11,900 10,900 9,500 112,100,000
03/07/2018 14,000 0.10 0.71 13,900 14,000 13,200 14,500 203,000,000
02/07/2018 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 10,900 151,510,000
29/06/2018 13,900 -0.50 -3.60 14,400 14,200 13,600 25,700 357,230,000
28/06/2018 14,400 -0.10 -0.69 14,500 14,500 14,400 7,100 102,240,000
27/06/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
26/06/2018 14,500 -0.30 -2.07 14,800 14,800 14,500 17,300 250,850,000
25/06/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 8,800 130,240,000
22/06/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 100 1,480,000
21/06/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
20/06/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 16,000 236,800,000
19/06/2018 14,800 -0.20 -1.35 15,000 14,800 14,000 1,500 22,200,000
18/06/2018 15,000 -0.10 -0.67 15,100 15,000 15,000 800 12,000,000
15/06/2018 15,100 0.60 3.97 14,500 15,300 14,500 51,900 783,690,000
14/06/2018 14,500 -0.20 -1.38 14,700 14,700 14,500 63,200 916,400,000
13/06/2018 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 51,600 758,520,000
12/06/2018 14,700 -0.30 -2.04 15,000 14,800 14,700 12,900 189,630,000
11/06/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
08/06/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
07/06/2018 15,000 0.20 1.33 14,800 15,000 15,000 100 1,500,000
06/06/2018 14,800 1.00 6.76 13,800 14,800 14,800 200 2,960,000
05/06/2018 13,800 -1.50 -10.87 15,300 15,700 13,800 2,700 37,260,000
04/06/2018 15,300 -0.40 -2.61 15,700 15,300 15,300 2,200 33,660,000
01/06/2018 15,700 1.30 8.28 14,400 15,700 15,700 5,000 78,500,000
31/05/2018 14,400 0.20 1.39 14,200 14,400 14,400 600 8,640,000
30/05/2018 14,200 0.30 2.11 13,900 14,300 14,200 5,500 78,100,000
29/05/2018 13,900 1.20 8.63 12,700 13,900 13,400 5,200 72,280,000
28/05/2018 12,700 -1.20 -9.45 13,900 12,700 12,700 1,100 13,970,000
25/05/2018 13,900 0.00 ■■ 0.00 13,900 14,300 13,900 500 6,950,000
24/05/2018 13,900 0.40 2.88 13,500 13,900 13,900 100 1,390,000
23/05/2018 13,500 -0.10 -0.74 13,600 13,500 13,200 300 4,050,000
22/05/2018 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 1,600 21,760,000
21/05/2018 13,600 0.10 0.74 13,500 13,600 13,600 300 4,080,000
18/05/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 500 6,750,000
17/05/2018 13,500 -1.00 -7.41 14,500 13,500 13,500 11,600 156,600,000
16/05/2018 14,500 0.10 0.69 14,400 14,500 14,500 200 2,900,000
15/05/2018 14,400 -0.20 -1.39 14,600 14,500 13,500 8,000 115,200,000
14/05/2018 14,600 0.10 0.68 14,500 14,600 14,600 200 2,920,000
11/05/2018 14,500 0.00 ■■ 0.00 14,500 14,500 13,100 400 5,800,000
10/05/2018 14,500 0.30 2.07 14,200 14,500 14,500 200 2,900,000
09/05/2018 14,200 0.80 5.63 13,400 14,200 13,400 400 5,680,000
08/05/2018 13,400 -0.80 -5.97 14,200 13,400 13,400 200 2,680,000
07/05/2018 14,200 0.70 4.93 13,500 14,300 13,600 6,300 89,460,000
04/05/2018 13,500 0.00 ■■ 0.00 13,500 14,500 13,500 1,400 18,900,000
03/05/2018 13,500 -1.00 -7.41 14,500 13,500 13,500 300 4,050,000
02/05/2018 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 800 11,600,000
27/04/2018 14,500 0.60 4.14 13,900 14,500 13,000 1,400 20,300,000
26/04/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,000 2,500 34,750,000
24/04/2018 13,900 -0.70 -5.04 14,600 14,000 13,500 3,200 44,480,000
23/04/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
20/04/2018 14,600 0.10 0.68 14,500 14,900 13,500 4,600 67,160,000
19/04/2018 14,500 -1.40 -9.66 15,900 14,500 14,400 300 4,350,000
18/04/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
13/04/2018 14,500 -0.40 -2.76 14,900 14,500 14,500 800 11,600,000
12/04/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
11/04/2018 14,900 -0.30 -2.01 15,200 14,900 13,800 200 2,980,000
10/04/2018 15,200 -15.20 -100.00 15,200 0 0 0 0
09/04/2018 15,200 -15.20 -100.00 15,200 0 0 0 0
06/04/2018 15,200 -0.40 -2.63 15,600 15,200 14,100 500 7,600,000
05/04/2018 15,600 0.30 1.92 15,300 15,600 13,900 200 3,120,000
04/04/2018 15,300 -0.50 -3.27 15,800 15,300 15,300 100 1,530,000
03/04/2018 15,800 0.90 5.70 14,900 16,000 15,800 500 7,900,000
02/04/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
30/03/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
29/03/2018 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
28/03/2018 14,900 0.40 2.68 14,500 14,900 13,700 200 2,980,000
27/03/2018 14,500 -0.30 -2.07 14,800 15,000 14,500 600 8,700,000
26/03/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 500 7,400,000
23/03/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 500 7,400,000
22/03/2018 14,800 0.10 0.68 14,700 15,000 14,800 1,100 16,280,000
21/03/2018 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 200 2,940,000
20/03/2018 14,700 0.30 2.04 14,400 14,700 14,700 100 1,470,000
19/03/2018 14,400 -0.20 -1.39 14,600 14,500 14,400 3,500 50,400,000
16/03/2018 14,600 0.40 2.74 14,200 14,600 14,200 4,000 58,400,000
15/03/2018 14,200 0.10 0.70 14,100 14,800 14,200 20,200 286,840,000
14/03/2018 14,100 -0.90 -6.38 15,000 14,100 14,100 100 1,410,000
13/03/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
12/03/2018 15,000 -0.40 -2.67 15,400 15,000 15,000 2,200 33,000,000
09/03/2018 15,400 0.20 1.30 15,200 15,400 15,400 800 12,320,000
08/03/2018 15,200 0.20 1.32 15,000 15,200 15,200 100 1,520,000
07/03/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 11,100 166,500,000
06/03/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
05/03/2018 15,000 -0.30 -2.00 15,300 15,000 15,000 100 1,500,000
02/03/2018 15,300 -0.20 -1.31 15,500 15,300 15,300 300 4,590,000
01/03/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
28/02/2018 15,500 -0.40 -2.58 15,900 15,500 15,500 5,500 85,250,000
27/02/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
26/02/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,700 2,500 39,750,000
22/02/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
21/02/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
13/02/2018 15,800 0.10 0.63 15,700 15,800 15,800 200 3,160,000
12/02/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
09/02/2018 15,700 0.70 4.46 15,000 15,700 15,700 1,000 15,700,000
08/02/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,500 22,500,000
07/02/2018 15,000 -0.40 -2.67 15,400 15,400 14,600 4,400 66,000,000
06/02/2018 15,400 -15.40 -100.00 15,400 0 0 0 0
05/02/2018 15,400 0.20 1.30 15,200 15,400 14,600 2,200 33,880,000
02/02/2018 15,200 -0.20 -1.32 15,400 15,300 14,800 6,300 95,760,000
01/02/2018 15,400 0.00 ■■ 0.00 15,400 15,400 14,800 10,700 164,780,000
31/01/2018 15,400 -15.40 -100.00 15,400 0 0 0 0
30/01/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 1,500 23,100,000
29/01/2018 15,400 -0.20 -1.30 15,600 15,400 15,400 4,000 61,600,000
26/01/2018 15,600 -0.30 -1.92 15,900 15,900 14,400 6,500 101,400,000
25/01/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 97,300 1,547,070,000
24/01/2018 15,900 0.20 1.26 16,000 16,000 15,000 1,300 20,670,000
23/01/2018 15,700 -0.30 -1.91 16,000 15,900 15,000 1,600 25,120,000
22/01/2018 16,000 0.30 1.88 15,700 16,000 15,300 1,000 16,000,000
19/01/2018 15,700 -0.10 -0.64 15,800 15,900 15,400 64,200 1,007,940,000
18/01/2018 15,800 -0.10 -0.63 15,900 15,800 15,800 3,000 47,400,000
17/01/2018 15,900 -0.50 -3.14 16,400 15,900 15,800 2,800 44,520,000
16/01/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 12,400 203,360,000
15/01/2018 16,400 0.40 2.44 16,000 16,400 15,800 200 3,280,000
12/01/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
11/01/2018 16,000 -0.20 -1.25 16,200 16,200 16,000 5,400 86,400,000
10/01/2018 16,200 -0.10 -0.62 16,300 16,200 16,200 3,000 48,600,000
09/01/2018 16,300 0.30 1.84 16,000 16,300 15,700 9,200 149,960,000
08/01/2018 16,000 -0.50 -3.13 16,500 16,000 16,000 900 14,400,000
05/01/2018 16,500 0.70 4.24 15,800 16,500 16,500 500 8,250,000
03/01/2018 15,500 -0.50 -3.23 16,000 15,900 15,500 4,500 69,750,000
02/01/2018 16,000 0.00 ■■ 0.00 16,000 16,500 15,800 5,900 94,400,000
29/12/2017 16,000 -0.50 -3.13 16,500 16,000 16,000 100 1,600,000
28/12/2017 16,500 -0.10 -0.61 16,600 16,500 16,500 1,900 31,350,000
27/12/2017 16,600 -16.60 -100.00 16,600 0 0 0 0
26/12/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 8,800 146,080,000
25/12/2017 16,600 -0.10 -0.60 16,700 16,600 15,900 2,000 33,200,000
22/12/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,100 900 15,030,000
21/12/2017 16,700 -16.70 -100.00 16,700 0 0 0 0
20/12/2017 16,700 -0.30 -1.80 17,000 16,700 16,000 5,500 91,850,000
19/12/2017 17,000 0.90 5.29 16,100 17,000 17,000 100 1,700,000
18/12/2017 16,100 0.10 0.62 16,000 16,100 16,100 1,800 28,980,000
15/12/2017 16,100 0.10 0.62 16,000 16,100 16,000 6,200 99,820,000
14/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
13/12/2017 15,900 -0.20 -1.26 16,100 15,900 15,900 500 7,950,000
12/12/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 2,400 38,640,000
11/12/2017 16,100 -16.10 -100.00 16,100 0 0 0 0
08/12/2017 16,100 -16.10 -100.00 16,100 0 0 0 0
07/12/2017 16,100 -16.10 -100.00 16,100 0 0 0 0
05/12/2017 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 13,000 209,300,000
04/12/2017 16,100 0.10 0.63 16,000 16,100 16,000 15,800 254,380,000
01/12/2017 16,000 0.00 ■■ 0.00 15,700 16,000 15,600 10,700 171,200,000
30/11/2017 16,000 0.00 ■■ 0.00 16,000 16,100 16,000 23,000 368,000,000
29/11/2017 16,000 -0.20 -1.23 15,800 16,200 15,600 24,400 390,400,000
28/11/2017 16,200 0.20 1.25 15,800 16,200 15,800 24,000 388,800,000
27/11/2017 16,000 0.00 ■■ 0.00 16,800 16,800 16,000 45,666 730,656,000
24/11/2017 16,000 0.00 ■■ 0.00 16,000 16,100 15,900 29,437 470,992,000
23/11/2017 16,000 -0.60 -3.61 16,300 16,500 16,000 8,400 134,400,000
22/11/2017 16,600 0.00 ■■ 0.00 16,600 16,700 16,100 9,700 161,020,000
21/11/2017 16,600 -0.20 -1.19 16,200 16,600 16,100 16,500 273,900,000
20/11/2017 16,800 -0.20 -1.18 16,800 16,800 16,800 500 8,400,000
17/11/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
16/11/2017 17,000 0.10 0.59 16,600 17,000 16,600 4,000 68,000,000
15/11/2017 16,900 0.10 0.60 16,900 16,900 16,900 200 3,380,000
14/11/2017 16,800 -0.10 -0.59 16,900 17,000 16,500 5,500 92,400,000
13/11/2017 16,900 0.30 1.81 16,900 16,900 16,300 800 13,520,000
10/11/2017 16,600 -0.10 -0.60 16,700 16,900 16,600 2,500 41,500,000
09/11/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
08/11/2017 16,700 -0.70 -4.02 17,000 17,000 16,700 6,300 105,210,000
07/11/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
06/11/2017 17,400 0.60 3.57 17,400 17,400 17,400 600 10,440,000
03/11/2017 16,800 -0.20 -1.18 16,900 17,300 16,800 1,500 25,200,000
02/11/2017 17,000 -0.30 -1.73 17,000 17,000 17,000 10,000 170,000,000
01/11/2017 17,300 -0.10 -0.57 17,100 17,400 17,000 22,600 390,980,000
31/10/2017 17,400 -0.10 -0.57 17,500 17,500 17,000 3,900 67,860,000
30/10/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 710 12,425,000
27/10/2017 17,500 -0.40 -2.23 17,800 17,800 17,000 8,600 150,500,000
26/10/2017 17,900 0.00 ■■ 0.00 17,900 17,900 17,300 10,500 187,950,000
25/10/2017 17,900 -0.10 -0.56 17,900 17,900 17,400 1,218 21,802,200
24/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 9,600 172,800,000
23/10/2017 18,000 0.40 2.27 17,800 18,400 17,600 30,600 550,800,000
20/10/2017 17,600 0.30 1.73 17,800 17,800 17,100 4,325 76,120,000
19/10/2017 17,300 -0.10 -0.57 17,900 17,900 17,300 5,700 98,610,000
18/10/2017 17,400 0.00 ■■ 0.00 16,700 17,400 16,700 5,300 92,220,000
17/10/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
16/10/2017 17,400 0.00 ■■ 0.00 17,300 17,400 17,300 2,700 46,980,000
13/10/2017 17,400 -0.60 -3.33 17,900 17,900 17,400 12,400 215,760,000
12/10/2017 18,000 1.10 6.51 18,000 18,000 18,000 200 3,600,000
11/10/2017 16,900 0.40 2.42 15,900 16,900 15,900 3,900 65,910,000
10/10/2017 16,500 -1.30 -7.30 17,800 17,800 16,500 8,800 145,200,000
09/10/2017 17,800 0.60 3.49 15,900 17,800 15,900 2,800 49,840,000
06/10/2017 17,200 0.30 1.78 17,900 17,900 17,200 3,200 55,040,000
05/10/2017 16,900 -0.50 -2.87 17,400 18,000 16,900 8,800 148,720,000
04/10/2017 17,400 0.20 1.16 18,100 18,200 17,400 19,300 335,820,000
03/10/2017 17,200 -0.80 -4.44 17,900 18,000 17,100 6,400 110,080,000
02/10/2017 18,000 -0.50 -2.70 19,000 19,000 18,000 17,500 315,000,000
29/09/2017 18,500 -1.40 -7.04 18,000 18,700 18,000 60,057 1,111,054,500
28/09/2017 19,900 -0.80 -3.86 20,500 22,000 18,700 61,590 1,225,641,000
27/09/2017 20,700 1.80 9.52 20,200 20,700 20,200 400 8,280,000
26/09/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
25/09/2017 18,900 0.20 1.07 18,000 18,900 18,000 394 7,446,600
22/09/2017 18,700 0.30 1.63 18,200 18,700 18,200 10,200 190,740,000
21/09/2017 18,400 0.10 0.55 18,500 18,500 18,400 1,000 18,400,000
20/09/2017 18,300 -0.50 -2.66 18,700 18,700 18,300 91,400 1,672,620,000
19/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
18/09/2017 18,800 0.10 0.53 18,700 18,800 18,700 1,200 22,560,000
15/09/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
14/09/2017 18,700 -0.30 -1.58 18,700 18,700 18,700 100 1,870,000
13/09/2017 19,000 0.30 1.60 18,900 19,000 18,900 3,200 60,800,000
12/09/2017 18,700 0.10 0.54 18,800 18,900 18,700 2,601 48,638,700
11/09/2017 18,600 0.00 ■■ 0.00 18,800 18,800 18,600 1,600 29,760,000
08/09/2017 18,600 0.00 ■■ 0.00 19,800 19,800 18,600 9,000 167,400,000
07/09/2017 18,600 0.60 3.33 18,200 18,600 18,200 5,700 106,020,000
06/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
05/09/2017 18,000 -0.60 -3.23 18,000 18,000 18,000 1,000 18,000,000
01/09/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
31/08/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
30/08/2017 18,600 1.30 7.51 18,600 18,600 18,600 1,000 18,600,000
29/08/2017 17,300 -1.60 -8.47 18,600 18,600 17,300 6,300 108,990,000
28/08/2017 18,900 0.20 1.07 18,600 18,900 18,600 1,506 28,463,400
25/08/2017 18,700 -0.40 -2.09 18,700 18,700 18,700 1,000 18,700,000
24/08/2017 19,100 -0.30 -1.55 19,000 19,100 19,000 1,666 31,820,600
23/08/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
22/08/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
21/08/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
18/08/2017 19,400 0.00 ■■ 0.00 17,800 19,400 17,800 2,200 42,680,000
17/08/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
16/08/2017 19,400 0.70 3.74 18,700 19,400 17,500 31,900 618,860,000
15/08/2017 18,700 -1.20 -6.03 18,700 19,900 18,700 5,225 97,707,500
14/08/2017 19,900 0.80 4.19 19,900 19,900 19,900 100 1,990,000
11/08/2017 19,100 0.10 0.53 18,100 20,200 18,100 3,000 57,300,000
10/08/2017 19,000 -1.00 -5.00 19,000 19,000 19,000 100 1,900,000
09/08/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
08/08/2017 20,000 -0.40 -1.96 20,000 20,000 20,000 266 5,320,000
07/08/2017 20,400 0.90 4.62 19,500 20,400 19,500 5,100 104,040,000
04/08/2017 19,500 -0.50 -2.50 19,500 19,500 19,500 900 17,550,000
03/08/2017 20,000 0.10 0.50 20,000 20,000 20,000 800 16,000,000
02/08/2017 19,900 -0.60 -2.93 20,000 20,000 19,200 5,100 101,490,000
01/08/2017 20,500 -0.40 -1.91 20,500 20,500 20,500 4,000 82,000,000
31/07/2017 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
28/07/2017 20,900 0.90 4.50 21,000 21,200 20,900 2,500 52,250,000
27/07/2017 20,000 -1.50 -6.98 20,000 20,200 20,000 3,306 66,120,000
26/07/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 20 430,000
25/07/2017 21,500 1.50 7.50 21,500 21,500 21,500 100 2,150,000
24/07/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 5,481 109,620,000
21/07/2017 20,000 -0.20 -0.99 21,000 21,000 20,000 1,859 37,180,000
20/07/2017 20,200 -1.60 -7.34 20,500 20,500 20,000 9,110 184,022,000
19/07/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
18/07/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
17/07/2017 21,800 -0.10 -0.46 21,800 21,800 21,800 900 19,620,000
14/07/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 300 6,570,000
13/07/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
12/07/2017 21,900 -0.10 -0.45 22,000 22,000 21,900 700 15,330,000
11/07/2017 22,000 0.40 1.85 20,000 22,000 20,000 5,000 110,000,000
10/07/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
07/07/2017 21,600 -0.50 -2.26 21,600 21,600 21,600 3,800 82,080,000
06/07/2017 22,100 0.60 2.79 21,600 23,000 21,600 53,107 1,173,664,700
05/07/2017 21,500 -0.10 -0.46 21,500 21,500 21,500 5,300 113,950,000
04/07/2017 21,600 -1.50 -6.49 21,500 21,700 21,500 21,000 453,600,000
03/07/2017 23,100 -2.40 -9.41 23,000 24,000 23,000 16,766 387,294,600
30/06/2017 25,500 2.20 9.44 23,300 25,500 23,300 65,100 1,660,050,000
29/06/2017 23,300 0.60 2.64 23,500 23,500 23,300 12,700 295,910,000
28/06/2017 22,700 0.40 1.79 22,300 22,700 22,300 13,600 308,720,000
27/06/2017 22,300 -0.50 -2.19 22,800 22,800 22,000 21,966 489,841,800
26/06/2017 22,800 -0.20 -0.87 24,000 24,000 22,800 4,100 93,480,000
23/06/2017 23,000 1.10 5.02 21,900 23,000 21,900 21,033 483,759,000
22/06/2017 21,900 -0.50 -2.23 22,000 22,500 21,600 26,300 575,970,000
21/06/2017 22,400 -0.50 -2.18 22,000 22,500 22,000 3,600 80,640,000
20/06/2017 22,900 -0.60 -2.55 23,300 23,300 22,900 3,435 78,661,500
19/06/2017 23,500 1.20 5.38 22,500 24,000 22,500 46,500 1,092,750,000
16/06/2017 22,300 -0.30 -1.33 22,600 22,600 22,300 39,738 886,157,400
15/06/2017 22,600 0.10 0.44 22,500 22,600 22,300 32,610 736,986,000
14/06/2017 22,500 1.70 8.17 20,700 22,500 20,700 48,700 1,095,750,000
13/06/2017 20,800 -0.10 -0.48 20,700 20,800 20,600 7,300 151,840,000
09/06/2017 20,000 0.10 0.50 19,900 20,000 19,900 17,600 352,000,000
08/06/2017 19,900 0.00 ■■ 0.00 19,900 20,000 19,600 38,100 758,190,000
07/06/2017 19,900 0.40 2.05 19,500 19,900 19,500 31,500 626,850,000
06/06/2017 19,500 -0.30 -1.52 19,400 19,900 19,400 23,944 466,908,000
05/06/2017 19,800 0.30 1.54 19,500 19,800 19,200 6,520 129,096,000
02/06/2017 19,500 0.10 0.52 19,500 19,500 19,400 3,400 66,300,000
01/06/2017 19,400 1.70 9.60 19,400 19,400 19,200 6,700 129,980,000
31/05/2017 17,700 -1.90 -9.69 19,600 19,700 17,700 88,100 1,559,370,000
30/05/2017 19,600 0.00 ■■ 0.00 19,500 19,600 19,500 13,400 262,640,000
29/05/2017 19,600 0.80 4.26 19,900 19,900 19,500 17,504 343,078,400
26/05/2017 18,800 -0.10 -0.53 19,900 20,500 18,800 5,800 109,040,000
25/05/2017 18,900 -0.50 -2.58 19,300 19,300 18,900 242 4,573,800
24/05/2017 19,400 -0.10 -0.51 19,400 19,400 19,400 5,000 97,000,000
23/05/2017 19,500 0.00 ■■ 0.00 19,600 19,600 19,500 20,100 391,950,000
22/05/2017 19,500 -0.20 -1.02 19,600 19,700 19,300 12,266 239,187,000
19/05/2017 19,700 0.00 ■■ 0.00 19,600 19,800 19,300 16,391 322,902,700
18/05/2017 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 8,000 157,600,000
17/05/2017 19,700 -0.10 -0.51 19,700 19,900 19,600 21,450 422,565,000
16/05/2017 19,800 0.10 0.51 19,600 19,800 19,600 10,100 199,980,000
15/05/2017 19,700 0.00 ■■ 0.00 19,600 19,700 19,400 15,703 309,349,100
09/05/2017 19,400 0.00 ■■ 0.00 19,300 19,400 19,100 31,000 601,400,000
08/05/2017 19,400 0.30 1.57 19,400 19,500 19,100 21,700 420,980,000
05/05/2017 19,100 -0.50 -2.55 19,600 19,600 19,000 20,200 385,820,000
04/05/2017 19,600 -0.10 -0.51 19,700 19,700 19,600 19,700 386,120,000
03/05/2017 19,700 0.00 ■■ 0.00 20,000 20,100 19,700 19,339 380,978,300
28/04/2017 19,700 0.30 1.55 19,500 19,700 19,300 19,110 376,467,000
27/04/2017 19,400 0.40 2.11 18,700 19,400 18,700 31,200 605,280,000
26/04/2017 19,000 -1.00 -5.00 19,500 19,500 18,900 5,066 96,254,000
25/04/2017 20,000 0.50 2.56 19,600 20,000 19,100 10,100 202,000,000
24/04/2017 19,500 -1.10 -5.34 20,600 20,600 19,500 3,100 60,450,000
21/04/2017 20,600 1.50 7.85 19,200 20,600 19,200 22,200 457,320,000
20/04/2017 19,100 0.10 0.53 19,000 19,100 19,000 4,500 85,950,000
19/04/2017 19,000 0.30 1.60 19,000 19,000 19,000 1,500 28,500,000
18/04/2017 18,700 -0.10 -0.53 18,900 18,900 18,700 4,500 84,150,000
17/04/2017 18,800 0.20 1.08 18,800 18,900 18,800 8,100 152,280,000
14/04/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,500 8,600 159,960,000
13/04/2017 18,600 -0.60 -3.12 18,500 19,000 18,500 1,600 29,760,000
12/04/2017 19,200 -0.20 -1.03 19,200 19,200 19,200 100 1,920,000
11/04/2017 19,400 1.40 7.78 18,000 19,400 18,000 2,600 50,440,000
10/04/2017 18,000 -0.90 -4.76 18,000 18,000 18,000 13,200 237,600,000
07/04/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 4,000 75,600,000
05/04/2017 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
04/04/2017 18,900 0.40 2.16 18,900 18,900 18,900 1,000 18,900,000
03/04/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
31/03/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/03/2017 18,500 -0.20 -1.07 18,500 18,500 18,500 100 1,850,000
29/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
28/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
27/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
24/03/2017 18,700 0.40 2.19 18,700 18,700 18,700 100 1,870,000
23/03/2017 18,300 -0.70 -3.68 18,300 18,300 18,300 3,500 64,050,000
22/03/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
21/03/2017 19,000 1.00 5.56 18,200 19,200 17,300 34,820 661,580,000
20/03/2017 18,000 -0.20 -1.10 18,600 19,000 17,500 25,100 451,800,000
17/03/2017 18,200 -1.00 -5.21 18,100 18,200 17,700 5,600 101,920,000
16/03/2017 19,200 -0.30 -1.54 18,700 19,200 17,700 12,100 232,320,000
15/03/2017 19,500 -0.40 -2.01 19,500 19,500 19,500 1,100 21,450,000
14/03/2017 19,900 0.40 2.05 20,300 20,500 19,900 65,800 1,309,420,000
13/03/2017 19,500 -0.50 -2.50 19,500 19,500 19,500 1,000 19,500,000
10/03/2017 20,000 0.50 2.56 20,000 20,000 20,000 1,400 28,000,000
09/03/2017 19,500 -0.80 -3.94 18,400 19,500 18,400 800 15,600,000
08/03/2017 20,300 -0.20 -0.98 20,300 20,300 20,300 110 2,233,000
07/03/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
06/03/2017 20,500 1.20 6.22 19,000 20,500 19,000 2,100 43,050,000
03/03/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 4,900 94,570,000
02/03/2017 19,300 0.00 ■■ 0.00 19,400 19,400 19,300 137,300 2,649,890,000
01/03/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 500 9,650,000
28/02/2017 19,300 0.00 ■■ 0.00 18,800 19,300 18,800 5,000 96,500,000
27/02/2017 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 3,000 57,900,000
24/02/2017 19,300 0.20 1.05 19,200 19,300 19,200 10,000 193,000,000
23/02/2017 19,100 0.10 0.53 19,100 19,200 19,100 11,000 210,100,000
22/02/2017 19,000 -1.00 -5.00 19,200 19,200 19,000 1,600 30,400,000
21/02/2017 20,000 1.60 8.70 18,400 20,000 18,400 21,720 434,400,000
20/02/2017 18,400 0.20 1.10 18,200 18,400 18,200 19,000 349,600,000
17/02/2017 18,200 0.20 1.11 18,200 18,200 18,200 500 9,100,000
16/02/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 14 252,000
15/02/2017 18,000 -0.20 -1.10 18,200 18,900 18,000 12,400 223,200,000
14/02/2017 18,200 -0.70 -3.70 18,200 18,200 18,200 1,000 18,200,000
13/02/2017 18,900 0.90 5.00 18,100 18,900 18,100 1,300 24,570,000
10/02/2017 18,000 -1.00 -5.26 17,900 19,200 17,900 31,500 567,000,000
09/02/2017 19,000 0.80 4.40 18,100 19,000 17,800 23,100 438,900,000
08/02/2017 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 33 600,600
07/02/2017 18,200 -0.80 -4.21 19,000 19,200 18,200 48,500 882,700,000
06/02/2017 19,000 0.00 ■■ 0.00 18,900 19,000 18,900 6,000 114,000,000
03/02/2017 19,000 0.50 2.70 19,000 19,000 19,000 13,000 247,000,000
02/02/2017 18,500 -0.80 -4.15 18,500 18,500 18,400 29,600 547,600,000
25/01/2017 19,300 0.00 ■■ 0.00 18,800 19,300 18,800 11,641 224,671,300
24/01/2017 19,300 0.00 ■■ 0.00 19,000 19,300 19,000 7,700 148,610,000
23/01/2017 19,300 0.40 2.12 19,300 19,300 19,000 2,200 42,460,000
20/01/2017 18,900 0.00 ■■ 0.00 19,000 19,000 18,900 10,100 190,890,000
19/01/2017 18,900 -0.50 -2.58 19,400 19,400 18,900 13,100 247,590,000
18/01/2017 19,400 -0.10 -0.51 19,400 19,400 19,000 19,400 376,360,000
17/01/2017 19,500 0.20 1.04 19,300 19,500 19,000 38,141 743,749,500
16/01/2017 19,300 -0.20 -1.03 19,400 19,400 19,300 11,600 223,880,000
13/01/2017 19,500 0.00 ■■ 0.00 19,500 19,900 19,300 53,500 1,043,250,000
12/01/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 42,600 830,700,000
11/01/2017 19,500 0.20 1.04 19,500 20,000 19,500 20,582 401,349,000
10/01/2017 19,300 0.00 ■■ 0.00 19,500 19,600 19,300 25,500 492,150,000
09/01/2017 19,300 -0.10 -0.52 19,500 19,500 19,300 22,000 424,600,000
06/01/2017 19,400 -0.10 -0.51 19,500 19,500 19,300 42,100 816,740,000
05/01/2017 19,500 -0.10 -0.51 19,500 19,600 19,500 49,059 956,650,500
04/01/2017 19,600 -0.10 -0.51 19,500 19,600 19,500 36,300 711,480,000
03/01/2017 19,700 0.00 ■■ 0.00 19,500 19,700 19,400 116,114 2,287,445,800
30/12/2016 19,700 0.20 1.03 19,500 19,700 19,400 45,600 898,320,000
29/12/2016 19,500 -0.30 -1.52 19,600 19,600 19,500 36,500 711,750,000
28/12/2016 19,800 0.10 0.51 19,800 19,800 19,600 29,008 574,358,400
27/12/2016 19,700 -0.10 -0.51 19,900 19,900 19,700 33,105 652,168,500
26/12/2016 19,800 -0.10 -0.50 19,900 20,000 19,800 40,433 800,573,400
23/12/2016 19,900 0.10 0.51 20,000 20,000 19,900 52,000 1,034,800,000
22/12/2016 19,800 -0.10 -0.50 19,900 20,000 19,700 33,101 655,399,800
21/12/2016 19,900 0.00 ■■ 0.00 20,000 20,000 19,700 30,369 604,343,100
20/12/2016 19,900 -0.10 -0.50 20,000 20,100 19,700 64,700 1,287,530,000
19/12/2016 20,000 0.00 ■■ 0.00 19,700 21,000 19,700 37,400 748,000,000
16/12/2016 20,000 0.40 2.04 19,700 20,000 19,700 35,200 704,000,000
15/12/2016 19,600 0.10 0.51 19,500 19,700 19,500 100,500 1,969,800,000
14/12/2016 19,500 0.10 0.52 19,400 19,600 19,400 100,200 1,953,900,000
13/12/2016 19,400 0.10 0.52 19,400 19,500 19,200 90,400 1,753,760,000
12/12/2016 19,300 -0.10 -0.52 19,500 19,700 19,300 65,200 1,258,360,000
09/12/2016 19,400 -0.20 -1.02 19,600 19,600 19,400 88,200 1,711,080,000
08/12/2016 19,600 0.10 0.51 19,700 19,900 19,500 96,610 1,893,556,000
07/12/2016 19,500 0.00 ■■ 0.00 19,700 19,800 19,500 89,300 1,741,350,000
06/12/2016 19,500 -0.10 -0.51 19,700 19,800 19,500 42,200 822,900,000
05/12/2016 19,600 0.00 ■■ 0.00 19,700 19,900 19,500 62,708 1,229,076,800
02/12/2016 19,600 -0.40 -2.00 19,900 20,000 19,600 112,700 2,208,920,000
01/12/2016 20,000 0.20 1.01 19,800 20,000 19,700 108,200 2,164,000,000
30/11/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,700 101,400 2,007,720,000
29/11/2016 19,800 0.10 0.51 19,800 20,000 19,600 102,500 2,029,500,000
28/11/2016 19,700 0.20 1.03 19,600 19,800 19,400 130,400 2,568,880,000
25/11/2016 19,500 -0.20 -1.02 19,700 19,700 19,500 116,500 2,271,750,000
24/11/2016 19,700 0.20 1.03 19,600 19,900 19,500 103,000 2,029,100,000
23/11/2016 19,500 -0.20 -1.02 19,700 19,700 19,500 81,000 1,579,500,000
22/11/2016 19,700 0.00 ■■ 0.00 19,700 19,800 19,600 133,608 2,632,077,600
21/11/2016 19,700 0.00 ■■ 0.00 20,000 20,000 19,700 102,000 2,009,400,000
18/11/2016 19,700 -0.10 -0.51 19,700 19,700 19,600 111,200 2,190,640,000
17/11/2016 19,800 0.00 ■■ 0.00 19,700 19,800 19,600 107,232 2,123,193,600
16/11/2016 19,800 -0.10 -0.50 19,700 19,800 19,500 83,600 1,655,280,000
15/11/2016 19,900 0.10 0.51 19,700 19,900 19,600 98,800 1,966,120,000
14/11/2016 19,800 -0.20 -1.00 19,800 20,000 19,600 67,656 1,339,588,800
11/11/2016 20,000 0.00 ■■ 0.00 20,000 20,200 19,700 102,010 2,040,200,000
10/11/2016 20,000 0.60 3.09 19,600 20,000 19,400 126,012 2,520,240,000
09/11/2016 19,400 -0.50 -2.51 20,000 20,000 19,400 53,200 1,032,080,000
08/11/2016 19,900 0.00 ■■ 0.00 19,900 20,000 19,900 107,300 2,135,270,000
07/11/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,700 107,100 2,131,290,000
04/11/2016 19,900 0.20 1.02 19,800 20,100 19,700 168,600 3,355,140,000
03/11/2016 19,700 0.00 ■■ 0.00 19,800 19,800 19,500 113,366 2,233,310,200
02/11/2016 19,700 0.00 ■■ 0.00 19,800 19,900 19,700 112,200 2,210,340,000
01/11/2016 19,700 -0.10 -0.51 19,600 20,200 19,600 120,800 2,379,760,000
31/10/2016 19,800 -0.20 -1.00 20,000 20,300 19,800 127,468 2,523,866,400
28/10/2016 20,000 -0.20 -0.99 19,900 20,200 19,600 109,500 2,190,000,000
27/10/2016 20,200 0.00 ■■ 0.00 19,900 20,200 19,800 127,552 2,576,550,400
26/10/2016 20,200 0.00 ■■ 0.00 20,300 20,400 19,800 130,500 2,636,100,000
25/10/2016 20,200 0.10 0.50 20,200 20,300 19,900 169,700 3,427,940,000
24/10/2016 20,100 0.30 1.52 20,200 20,500 19,900 203,400 4,088,340,000
21/10/2016 19,800 0.10 0.51 20,000 20,300 19,800 156,000 3,088,800,000
20/10/2016 19,700 -0.60 -2.96 19,800 20,300 19,700 138,800 2,734,360,000
19/10/2016 20,300 0.00 ■■ 0.00 20,300 20,500 19,700 157,500 3,197,250,000
18/10/2016 20,300 0.30 1.50 20,200 20,700 20,000 183,700 3,729,110,000
17/10/2016 20,000 -0.90 -4.31 20,200 20,700 19,800 231,533 4,630,660,000
14/10/2016 20,900 0.70 3.47 20,200 21,000 20,200 160,200 3,348,180,000
13/10/2016 20,200 -0.10 -0.49 19,800 20,300 19,600 153,544 3,101,588,800
12/10/2016 20,300 0.30 1.50 19,800 20,400 19,700 216,903 4,403,130,900
11/10/2016 20,000 -0.20 -0.99 20,100 20,500 19,600 93,200 1,864,000,000
10/10/2016 20,200 -0.50 -2.42 20,300 20,700 19,900 179,300 3,621,860,000
07/10/2016 20,700 0.20 0.98 20,500 20,800 20,400 90,614 1,875,709,800
06/10/2016 20,500 0.10 0.49 20,400 20,600 20,100 115,600 2,369,800,000
05/10/2016 20,400 0.50 2.51 20,000 20,400 19,800 179,000 3,651,600,000
04/10/2016 19,900 0.50 2.58 19,400 20,000 19,200 175,200 3,486,480,000
03/10/2016 19,400 0.20 1.04 19,200 19,400 19,100 138,100 2,679,140,000
30/09/2016 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 257,800 4,949,760,000
29/09/2016 19,200 0.00 ■■ 0.00 19,000 19,200 18,500 199,330 3,827,136,000
28/09/2016 19,200 -0.20 -1.03 19,300 19,300 18,800 199,505 3,830,496,000
27/09/2016 19,400 0.00 ■■ 0.00 19,200 19,500 19,000 192,300 3,730,620,000
26/09/2016 19,400 0.00 ■■ 0.00 19,400 19,500 19,200 193,900 3,761,660,000
23/09/2016 19,400 -0.10 -0.51 19,200 19,600 19,200 162,212 3,146,912,800
22/09/2016 19,500 0.10 0.52 19,400 20,000 19,200 160,100 3,121,950,000
21/09/2016 19,400 0.00 ■■ 0.00 19,400 19,600 19,000 242,966 4,713,540,400
20/09/2016 19,400 0.10 0.52 19,400 19,800 19,300 143,010 2,774,394,000
19/09/2016 19,300 -0.30 -1.53 19,500 20,000 19,200 154,302 2,978,028,600
16/09/2016 19,600 -0.10 -0.51 19,500 20,100 19,400 120,900 2,369,640,000
15/09/2016 19,700 0.10 0.51 19,600 19,700 19,400 209,000 4,117,300,000
14/09/2016 19,600 -0.10 -0.51 20,000 20,300 19,500 183,000 3,586,800,000
13/09/2016 19,700 -1.10 -5.29 20,600 20,900 19,700 183,900 3,622,830,000
12/09/2016 20,800 0.70 3.48 20,100 21,000 19,900 203,500 4,232,800,000
09/09/2016 20,100 -0.40 -1.95 20,200 20,400 19,400 459,200 9,229,920,000
08/09/2016 20,500 -0.10 -0.49 20,700 20,700 19,900 219,320 4,496,060,000
07/09/2016 20,600 -0.10 -0.48 21,300 21,500 20,400 210,132 4,328,719,200
06/09/2016 20,700 -0.90 -4.17 21,000 21,700 20,500 295,333 6,113,393,100
05/09/2016 21,600 -0.20 -0.92 21,400 22,100 21,300 262,820 5,676,912,000
01/09/2016 21,800 0.10 0.46 22,000 22,300 21,500 297,900 6,494,220,000
31/08/2016 21,700 0.10 0.46 21,400 21,900 21,400 407,167 8,835,523,900
30/08/2016 21,600 -0.20 -0.92 21,200 22,200 21,200 288,300 6,227,280,000
29/08/2016 21,800 -0.70 -3.11 22,600 22,600 21,800 256,600 5,593,880,000
26/08/2016 22,500 -0.50 -2.17 22,800 23,200 22,300 309,040 6,953,400,000
25/08/2016 23,000 -0.60 -2.54 23,500 23,600 22,800 177,330 4,078,590,000
24/08/2016 23,600 0.60 2.61 23,200 23,800 22,900 216,032 5,098,355,200
23/08/2016 23,000 0.50 2.22 22,500 23,000 22,400 221,730 5,099,790,000
22/08/2016 22,500 -0.10 -0.44 22,400 22,900 22,400 109,900 2,472,750,000
19/08/2016 22,600 0.20 0.89 22,200 22,600 22,200 164,700 3,722,220,000
18/08/2016 22,400 0.60 2.75 21,800 22,500 21,700 107,125 2,399,600,000
17/08/2016 21,800 -0.30 -1.36 21,900 22,100 21,700 102,209 2,228,156,200
16/08/2016 22,100 0.00 ■■ 0.00 21,900 22,100 21,800 149,437 3,302,557,700
15/08/2016 22,100 0.00 ■■ 0.00 22,100 22,300 22,000 67,300 1,487,330,000
12/08/2016 22,100 0.00 ■■ 0.00 22,200 22,500 22,000 175,600 3,880,760,000
11/08/2016 22,100 -0.40 -1.78 22,400 22,400 21,800 371,108 8,201,486,800
10/08/2016 22,500 -0.10 -0.44 22,500 22,700 22,400 157,910 3,552,975,000
09/08/2016 22,600 0.10 0.44 22,400 22,700 22,400 251,800 5,690,680,000
08/08/2016 22,500 -0.10 -0.44 22,500 22,600 22,400 292,800 6,588,000,000
05/08/2016 22,600 -0.10 -0.44 22,600 22,700 22,300 349,900 7,907,740,000
04/08/2016 22,700 0.30 1.34 22,500 22,700 22,400 336,228 7,632,375,600
03/08/2016 22,400 -0.10 -0.44 22,500 22,600 22,300 178,800 4,005,120,000
02/08/2016 22,500 -0.10 -0.44 22,500 22,500 22,300 203,576 4,580,460,000
01/08/2016 22,600 0.00 ■■ 0.00 22,600 22,700 22,400 288,300 6,515,580,000
29/07/2016 22,600 -0.10 -0.44 22,700 22,800 22,600 137,417 3,105,624,200
28/07/2016 22,700 0.20 0.89 22,500 22,800 22,400 144,410 3,278,107,000
27/07/2016 22,500 0.00 ■■ 0.00 22,400 22,800 22,300 170,966 3,846,735,000
26/07/2016 22,500 -0.20 -0.88 22,600 22,600 22,200 157,300 3,539,250,000
25/07/2016 22,700 0.20 0.89 22,500 22,900 22,300 166,900 3,788,630,000
22/07/2016 22,500 -0.50 -2.17 22,900 22,900 22,200 123,086 2,769,435,000
21/07/2016 23,000 -0.20 -0.86 23,200 23,300 22,900 170,300 3,916,900,000
20/07/2016 23,200 0.00 ■■ 0.00 23,100 23,200 22,600 277,337 6,434,218,400
19/07/2016 23,200 0.30 1.31 22,900 23,200 22,700 180,700 4,192,240,000
18/07/2016 22,900 0.00 ■■ 0.00 22,700 22,900 22,500 203,520 4,660,608,000
15/07/2016 22,900 0.90 4.09 22,000 22,900 21,700 176,900 4,051,010,000
14/07/2016 22,000 -0.40 -1.79 22,300 22,400 21,900 210,500 4,631,000,000
13/07/2016 22,400 0.10 0.45 22,200 22,500 22,200 324,466 7,268,038,400
12/07/2016 22,300 1.10 5.19 21,100 22,800 21,000 751,800 16,765,140,000
11/07/2016 21,200 -0.60 -2.75 21,600 21,700 21,100 308,800 6,546,560,000
08/07/2016 21,800 0.70 3.32 21,100 21,800 21,000 506,529 11,042,332,200
07/07/2016 21,100 -0.10 -0.47 21,200 21,500 21,100 407,082 8,589,430,200
06/07/2016 21,200 0.30 1.44 20,900 21,300 20,800 416,000 8,819,200,000
05/07/2016 22,100 0.90 4.25 21,100 22,300 21,000 734,130 16,224,273,000
04/07/2016 21,200 -0.30 -1.40 21,500 21,700 21,200 598,626 12,690,871,200
01/07/2016 21,500 0.10 0.47 21,400 21,700 21,200 663,600 14,267,400,000
30/06/2016 21,400 -0.20 -0.93 21,500 21,900 21,400 419,320 8,973,448,000
29/06/2016 21,600 0.10 0.47 21,300 21,900 21,200 531,200 11,473,920,000
28/06/2016 21,500 0.10 0.47 21,400 21,600 21,300 293,400 6,308,100,000
27/06/2016 21,400 0.10 0.47 21,200 21,500 21,100 363,200 7,772,480,000
24/06/2016 21,300 -2.20 -9.36 23,300 23,300 21,200 810,100 17,255,130,000
23/06/2016 23,500 1.00 4.44 22,500 23,500 22,500 544,866 12,804,351,000
22/06/2016 22,500 0.00 ■■ 0.00 22,500 23,000 22,300 559,900 12,597,750,000
21/06/2016 22,500 -0.40 -1.75 23,000 23,400 22,500 562,280 12,651,300,000
20/06/2016 22,900 0.00 ■■ 0.00 22,800 23,000 22,300 462,710 10,596,059,000
17/06/2016 22,900 0.70 3.15 22,300 22,900 21,300 885,600 20,280,240,000
16/06/2016 22,200 0.00 ■■ 0.00 22,100 22,400 22,000 545,640 12,113,208,000
15/06/2016 22,200 0.00 ■■ 0.00 22,100 22,200 21,500 369,710 8,207,562,000
14/06/2016 22,200 0.80 3.74 21,300 22,200 21,200 328,990 7,303,578,000
13/06/2016 21,400 -0.70 -3.17 22,000 22,000 21,400 231,125 4,946,075,000
10/06/2016 22,100 0.30 1.38 21,700 22,300 21,600 517,420 11,434,982,000
09/06/2016 21,800 -0.50 -2.24 22,300 22,300 21,600 534,630 11,654,934,000
08/06/2016 22,300 1.00 4.69 21,200 22,500 21,200 851,206 18,981,893,800
07/06/2016 21,300 0.60 2.90 20,700 21,300 20,700 466,019 9,926,204,700
06/06/2016 20,700 0.10 0.49 20,600 20,900 20,400 358,232 7,415,402,400
03/06/2016 20,600 -0.80 -3.74 21,300 21,400 20,600 301,130 6,203,278,000
02/06/2016 21,400 0.10 0.47 21,200 21,900 20,900 469,723 10,052,072,200
01/06/2016 21,300 1.20 5.97 20,100 21,400 20,100 747,517 15,922,112,100
31/05/2016 20,100 -0.40 -1.95 20,400 20,600 20,100 473,673 9,520,827,300
30/05/2016 20,500 0.20 0.99 20,500 20,700 20,400 339,500 6,959,750,000
27/05/2016 20,300 0.20 1.00 20,000 20,500 20,000 355,607 7,218,822,100
26/05/2016 20,100 -0.10 -0.50 20,300 20,600 20,100 323,266 6,497,646,600
25/05/2016 20,200 0.60 3.06 19,600 20,300 19,600 454,733 9,185,606,600
24/05/2016 19,600 0.00 ■■ 0.00 19,500 19,700 19,500 421,500 8,261,400,000
23/05/2016 19,600 0.20 1.03 19,400 19,800 19,400 284,500 5,576,200,000
20/05/2016 19,400 0.10 0.52 19,300 19,700 19,300 419,200 8,132,480,000
19/05/2016 19,300 -0.60 -3.02 20,000 20,000 19,300 208,641 4,026,771,300
18/05/2016 19,900 0.30 1.53 19,700 20,100 19,500 613,910 12,216,809,000
17/05/2016 19,600 0.00 ■■ 0.00 19,500 19,800 19,500 205,780 4,033,288,000
16/05/2016 19,600 0.10 0.51 19,500 19,800 19,500 370,600 7,263,760,000
13/05/2016 19,500 0.10 0.52 19,400 20,000 19,200 649,060 12,656,670,000
12/05/2016 19,400 -1.40 -6.73 20,900 20,900 19,400 635,005 12,319,097,000
11/05/2016 20,800 0.30 1.46 20,200 20,800 20,200 673,600 14,010,880,000
10/05/2016 20,500 0.20 0.99 20,100 20,600 20,000 321,613 6,593,066,500
09/05/2016 20,300 0.00 ■■ 0.00 20,000 20,700 20,000 489,266 9,932,099,800
06/05/2016 20,300 1.50 7.98 18,700 20,300 18,700 896,193 18,192,717,900
05/05/2016 18,800 0.10 0.53 18,600 18,800 18,500 399,000 7,501,200,000
04/05/2016 18,700 -0.20 -1.06 19,000 19,100 18,600 333,500 6,236,450,000
29/04/2016 18,900 0.50 2.72 18,600 18,900 18,500 534,700 10,105,830,000
28/04/2016 18,400 -0.10 -0.54 18,500 18,700 18,400 224,600 4,132,640,000
27/04/2016 18,500 -0.50 -2.63 19,000 19,100 18,500 318,400 5,890,400,000
26/04/2016 19,000 0.20 1.06 18,700 19,100 18,600 395,900 7,522,100,000
25/04/2016 18,800 -0.50 -2.59 19,200 19,300 18,700 419,900 7,894,120,000
22/04/2016 19,300 0.40 2.12 18,600 19,300 18,600 331,260 6,393,318,000
21/04/2016 18,900 0.50 2.72 18,900 18,900 18,400 307,567 5,813,016,300
20/04/2016 18,400 -0.20 -1.08 18,800 18,800 18,200 450,553 8,290,175,200
19/04/2016 18,600 -0.30 -1.59 18,900 19,000 18,600 327,580 6,092,988,000
15/04/2016 18,900 0.00 ■■ 0.00 18,800 19,200 18,800 320,300 6,053,670,000
14/04/2016 18,900 0.40 2.16 18,900 19,000 18,200 731,800 13,831,020,000
13/04/2016 18,500 -0.10 -0.54 18,600 19,100 18,300 584,140 10,806,590,000
12/04/2016 18,600 -0.20 -1.06 18,900 19,500 18,600 599,300 11,146,980,000
11/04/2016 18,800 1.20 6.82 16,300 19,300 16,300 692,807 13,024,771,600
08/04/2016 17,600 1.40 8.64 16,200 17,800 16,200 218,000 3,836,800,000
07/04/2016 16,200 0.20 1.25 16,000 16,200 16,000 17,400 281,880,000
06/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 26,500 424,000,000
05/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 25,800 412,800,000
04/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 43,290 692,640,000
01/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 5,200 83,200,000
31/03/2016 16,000 -0.10 -0.62 15,300 16,400 15,300 3,510 56,160,000
30/03/2016 16,100 0.30 1.90 15,900 16,100 15,900 83,734 1,348,117,400
29/03/2016 15,800 -0.10 -0.63 15,800 15,900 15,800 43,100 680,980,000
28/03/2016 15,900 0.30 1.92 16,700 16,700 15,700 102,200 1,624,980,000
25/03/2016 15,600 0.30 1.96 15,500 15,900 15,500 142,300 2,219,880,000
24/03/2016 15,300 0.10 0.66 15,200 15,500 15,200 17,801 272,355,300
23/03/2016 15,200 0.10 0.66 15,100 15,200 15,100 33,800 513,760,000
22/03/2016 15,100 0.10 0.67 15,000 15,100 14,700 23,300 351,830,000
21/03/2016 15,000 0.30 2.04 15,000 15,300 14,700 7,066 105,990,000
18/03/2016 14,700 0.20 1.38 14,600 15,500 14,600 5,200 76,440,000
17/03/2016 14,500 -0.60 -3.97 15,200 15,700 14,500 36,400 527,800,000
16/03/2016 15,100 -0.50 -3.21 15,600 15,600 15,100 16,700 252,170,000
15/03/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
14/03/2016 15,600 0.00 ■■ 0.00 16,000 16,000 15,600 11,500 179,400,000
11/03/2016 15,600 -0.30 -1.89 16,000 16,000 15,600 21,900 341,640,000
10/03/2016 15,900 0.20 1.27 15,500 16,000 15,500 34,400 546,960,000
09/03/2016 15,700 -0.30 -1.88 15,700 15,700 15,700 7,600 119,320,000
08/03/2016 16,000 0.10 0.63 16,000 16,100 16,000 33,100 529,600,000
07/03/2016 15,900 0.40 2.58 15,700 16,100 15,700 44,266 703,829,400
04/03/2016 15,500 0.50 3.33 15,000 15,600 15,000 71,333 1,105,661,500
03/03/2016 15,000 0.50 3.45 15,100 15,100 14,500 76,900 1,153,500,000
02/03/2016 14,500 0.60 4.32 14,000 14,500 13,900 99,733 1,446,128,500
01/03/2016 13,900 0.00 ■■ 0.00 13,900 15,000 13,800 655,865 9,116,523,500
29/02/2016 13,900 0.00 ■■ 0.00 12,600 13,900 12,600 7,200 100,080,000
26/02/2016 13,900 0.40 2.96 13,900 13,900 13,900 17,320 240,748,000
25/02/2016 13,500 -0.40 -2.88 14,000 14,000 13,500 1,600 21,600,000
24/02/2016 13,900 0.10 0.72 13,900 13,900 13,900 190 2,641,000
23/02/2016 13,800 0.20 1.47 13,900 13,900 13,800 41,700 575,460,000
22/02/2016 13,600 0.10 0.74 13,600 13,900 13,600 1,100 14,960,000
19/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,300 31,050,000
18/02/2016 13,500 -0.40 -2.88 13,500 13,500 13,500 100 1,350,000
17/02/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 66 917,400
16/02/2016 13,900 0.20 1.46 13,900 13,900 13,900 22,600 314,140,000
15/02/2016 13,700 0.10 0.74 13,700 13,700 13,700 4,866 66,664,200
05/02/2016 13,600 0.20 1.49 13,600 13,600 13,600 200 2,720,000
04/02/2016 13,400 -0.30 -2.19 13,400 13,400 13,400 5,900 79,060,000
03/02/2016 13,700 0.60 4.58 13,700 13,700 13,700 100 1,370,000
02/02/2016 13,100 -0.70 -5.07 13,800 13,800 13,100 5,300 69,430,000
01/02/2016 13,800 -0.10 -0.72 13,700 13,800 13,700 10,222 141,063,600
29/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 52 722,800
28/01/2016 13,900 0.90 6.92 13,400 13,900 13,400 51,600 717,240,000
27/01/2016 13,000 -0.60 -4.41 13,900 13,900 13,000 27,833 361,829,000
26/01/2016 13,600 -0.10 -0.73 13,500 13,900 13,200 180,893 2,460,144,800
25/01/2016 13,700 0.20 1.48 13,500 13,700 13,500 16,218 222,186,600
22/01/2016 13,500 -0.10 -0.74 13,500 13,800 13,500 23,000 310,500,000
21/01/2016 13,600 -0.10 -0.73 13,600 13,600 13,600 23,500 319,600,000
20/01/2016 13,700 0.10 0.74 13,900 13,900 13,700 108,466 1,485,984,200
19/01/2016 13,600 -0.20 -1.45 13,700 13,700 13,600 1,800 24,480,000
18/01/2016 13,800 -0.10 -0.72 13,800 13,800 13,800 1,100 15,180,000
15/01/2016 13,900 0.10 0.72 13,600 13,900 13,600 4,120 57,268,000
14/01/2016 13,800 -0.10 -0.72 13,500 13,800 13,500 700 9,660,000
13/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,000 13,900,000
12/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,000 13,900,000
11/01/2016 13,900 0.00 ■■ 0.00 13,700 13,900 13,700 27,300 379,470,000
08/01/2016 13,900 0.10 0.72 13,500 14,000 13,500 47,033 653,758,700
07/01/2016 13,800 -0.20 -1.43 13,900 13,900 13,800 1,600 22,080,000
06/01/2016 14,000 -0.10 -0.71 14,000 14,000 13,800 66,200 926,800,000
05/01/2016 14,100 0.20 1.44 13,800 14,100 13,800 6,466 91,170,600
04/01/2016 13,900 -0.40 -2.80 14,000 14,000 13,900 38,804 539,375,600
31/12/2015 14,300 0.30 2.14 13,800 14,300 13,800 10,300 147,290,000
30/12/2015 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 28,438 398,132,000
29/12/2015 14,000 0.10 0.72 13,700 14,000 13,700 11,900 166,600,000
28/12/2015 13,900 0.10 0.72 13,800 13,900 13,600 11,600 161,240,000
25/12/2015 13,800 -0.80 -5.48 14,000 14,000 13,800 10,629 146,680,200
24/12/2015 14,600 0.80 5.80 13,800 14,600 13,800 9,500 138,700,000
23/12/2015 13,800 0.10 0.73 13,800 13,800 13,800 29,728 410,246,400
22/12/2015 13,700 0.00 ■■ 0.00 13,900 13,900 13,700 14,000 191,800,000
21/12/2015 13,700 0.00 ■■ 0.00 13,800 13,800 13,700 32,800 449,360,000
18/12/2015 13,700 0.00 ■■ 0.00 13,800 13,800 13,700 3,100 42,470,000
17/12/2015 13,700 -0.20 -1.44 13,700 13,900 13,700 19,202 263,067,400
16/12/2015 13,900 -0.10 -0.71 13,900 13,900 13,500 18,280 254,092,000
15/12/2015 14,000 -0.20 -1.41 14,200 14,300 14,000 208,505 2,919,070,000
14/12/2015 14,200 0.20 1.43 14,200 14,200 14,200 10,600 150,520,000
11/12/2015 14,000 0.10 0.72 13,900 14,000 13,900 51,100 715,400,000
10/12/2015 13,900 0.40 2.96 13,700 13,900 13,700 6,000 83,400,000
09/12/2015 13,500 0.10 0.75 13,500 13,500 13,500 500 6,750,000
08/12/2015 13,400 -0.60 -4.29 13,700 13,900 13,400 5,200 69,680,000
07/12/2015 14,000 0.80 6.06 14,000 14,000 14,000 100 1,400,000
04/12/2015 13,200 -0.60 -4.35 14,100 14,100 13,200 3,300 43,560,000
03/12/2015 13,800 1.20 9.52 13,800 13,800 13,800 12,600 173,880,000
02/12/2015 12,600 -1.20 -8.70 14,000 14,000 12,600 19,100 240,660,000
01/12/2015 13,800 -0.20 -1.43 13,800 13,800 13,700 3,500 48,300,000
30/11/2015 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 2,100 29,400,000
27/11/2015 14,000 0.00 ■■ 0.00 13,900 14,000 13,700 16,184 226,576,000
26/11/2015 14,000 0.20 1.45 13,800 14,000 13,800 6,000 84,000,000
25/11/2015 13,800 -0.20 -1.43 13,900 14,000 13,800 5,500 75,900,000
24/11/2015 14,000 -0.30 -2.10 14,200 14,200 14,000 33,966 475,524,000
23/11/2015 14,300 0.30 2.14 13,900 14,300 13,900 44,400 634,920,000
20/11/2015 14,000 0.20 1.45 13,800 14,000 13,800 36,090 505,260,000
19/11/2015 13,800 0.10 0.73 13,900 14,000 13,800 30,060 414,828,000
18/11/2015 13,700 0.00 ■■ 0.00 13,700 14,000 13,600 55,300 757,610,000
17/11/2015 13,700 -0.30 -2.14 14,000 14,100 13,700 46,900 642,530,000
16/11/2015 14,000 0.10 0.72 14,300 14,300 13,800 25,700 359,800,000
13/11/2015 13,900 0.00 ■■ 0.00 13,900 14,000 13,700 39,400 547,660,000
12/11/2015 13,900 0.10 0.72 13,800 13,900 13,800 22,200 308,580,000
11/11/2015 13,800 0.00 ■■ 0.00 13,900 14,000 13,800 36,800 507,840,000
10/11/2015 13,800 -0.30 -2.13 14,000 14,000 13,800 46,952 647,937,600
09/11/2015 14,100 0.10 0.71 14,200 14,300 13,900 31,600 445,560,000
06/11/2015 14,000 0.00 ■■ 0.00 14,300 14,400 14,000 44,300 620,200,000
05/11/2015 14,000 -0.60 -4.11 14,500 14,600 14,000 68,900 964,600,000
04/11/2015 14,600 -0.20 -1.35 14,800 15,000 14,500 32,200 470,120,000
03/11/2015 14,800 1.10 8.03 14,400 14,800 13,800 70,500 1,043,400,000
02/11/2015 18,800 -0.90 -4.57 19,500 19,500 18,800 50,700 953,160,000
30/10/2015 19,700 0.10 0.51 19,300 19,700 19,200 78,000 1,536,600,000
29/10/2015 19,600 0.30 1.55 19,300 19,600 19,100 79,700 1,562,120,000
28/10/2015 19,300 0.10 0.52 19,500 19,500 19,100 88,900 1,715,770,000
27/10/2015 19,200 0.10 0.52 19,200 19,300 19,100 70,446 1,352,563,200
26/10/2015 19,100 -0.40 -2.05 19,500 19,500 19,100 58,600 1,119,260,000
23/10/2015 19,500 -0.20 -1.02 19,500 19,600 19,300 61,600 1,201,200,000
22/10/2015 19,700 -0.20 -1.01 19,900 20,000 19,300 144,604 2,848,698,800
21/10/2015 19,900 0.60 3.11 19,400 20,400 19,400 306,600 6,101,340,000
20/10/2015 19,300 -0.60 -3.02 19,500 19,700 19,300 70,600 1,362,580,000
19/10/2015 19,900 0.00 ■■ 0.00 19,500 19,900 19,500 64,700 1,287,530,000
16/10/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,400 79,120 1,574,488,000
15/10/2015 19,900 0.00 ■■ 0.00 19,600 20,000 19,600 72,026 1,433,317,400
14/10/2015 19,900 0.00 ■■ 0.00 19,900 20,000 19,600 29,710 591,229,000
13/10/2015 19,900 0.10 0.51 19,800 19,900 19,700 53,110 1,056,889,000
12/10/2015 19,800 -0.30 -1.49 20,000 20,100 19,800 36,900 730,620,000
09/10/2015 20,100 0.00 ■■ 0.00 20,000 20,200 19,700 94,600 1,901,460,000
08/10/2015 20,100 0.10 0.50 19,900 20,200 19,700 77,324 1,554,212,400
07/10/2015 20,000 -0.20 -0.99 20,100 20,300 19,800 79,100 1,582,000,000
06/10/2015 20,200 0.40 2.02 20,500 21,700 19,800 202,312 4,086,702,400
05/10/2015 19,800 0.20 1.02 19,700 19,900 19,600 72,900 1,443,420,000
02/10/2015 19,600 0.50 2.62 19,500 19,600 19,200 93,700 1,836,520,000
01/10/2015 19,100 -0.60 -3.05 19,500 19,500 19,100 75,500 1,442,050,000
30/09/2015 19,700 -0.10 -0.51 19,900 19,900 19,700 63,550 1,251,935,000
29/09/2015 19,800 -0.20 -1.00 19,500 20,000 19,500 121,800 2,411,640,000
28/09/2015 20,000 -0.10 -0.50 19,900 20,100 19,800 106,000 2,120,000,000
25/09/2015 20,100 0.20 1.01 19,900 20,100 19,700 91,600 1,841,160,000
24/09/2015 19,900 0.00 ■■ 0.00 19,700 20,000 19,700 107,300 2,135,270,000
23/09/2015 19,900 0.00 ■■ 0.00 20,100 20,100 19,500 78,450 1,561,155,000
22/09/2015 19,900 0.10 0.51 20,000 20,000 19,800 78,950 1,571,105,000
21/09/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,000 121,500 2,405,700,000
18/09/2015 19,800 1.00 5.32 18,800 20,400 18,400 251,060 4,970,988,000
17/09/2015 18,800 0.10 0.53 18,700 18,800 18,500 102,200 1,921,360,000
16/09/2015 18,700 0.10 0.54 18,700 18,800 18,500 55,200 1,032,240,000
15/09/2015 18,600 0.10 0.54 18,600 18,700 18,500 92,900 1,727,940,000
14/09/2015 18,500 0.10 0.54 18,400 18,800 18,400 111,300 2,059,050,000
11/09/2015 18,400 0.40 2.22 18,000 18,400 17,800 149,200 2,745,280,000
10/09/2015 18,000 -0.10 -0.55 18,000 18,000 18,000 17,200 309,600,000
09/09/2015 18,100 -0.10 -0.55 18,000 18,200 18,000 31,063 562,240,300
08/09/2015 18,200 0.20 1.11 17,900 18,200 17,900 55,305 1,006,551,000
07/09/2015 18,000 0.00 ■■ 0.00 18,200 18,400 18,000 48,800 878,400,000
04/09/2015 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 16,750 301,500,000
03/09/2015 18,000 -0.10 -0.55 18,100 18,100 18,000 61,537 1,107,666,000
01/09/2015 18,100 0.20 1.12 18,100 18,200 17,900 43,831 793,341,100
31/08/2015 17,900 -0.40 -2.19 18,400 18,500 17,900 35,400 633,660,000
28/08/2015 18,300 0.60 3.39 18,100 18,400 17,900 82,029 1,501,130,700
27/08/2015 17,700 0.30 1.72 17,400 18,200 17,400 74,970 1,326,969,000
26/08/2015 17,400 0.40 2.35 17,200 17,500 17,100 44,639 776,718,600
25/08/2015 17,000 -0.60 -3.41 16,600 17,000 16,500 81,100 1,378,700,000
24/08/2015 17,600 0.00 ■■ 0.00 17,000 17,600 16,600 116,525 2,050,840,000
21/08/2015 17,600 0.10 0.57 17,500 17,600 17,100 43,879 772,270,400
20/08/2015 17,500 -0.50 -2.78 18,000 18,100 17,500 105,000 1,837,500,000
19/08/2015 18,000 0.00 ■■ 0.00 18,000 18,100 17,800 60,710 1,092,780,000
18/08/2015 18,000 0.60 3.45 17,500 18,000 17,500 67,525 1,215,450,000
17/08/2015 17,400 -0.40 -2.25 17,700 17,700 17,400 79,200 1,378,080,000
14/08/2015 17,800 -0.10 -0.56 17,900 18,200 17,700 89,650 1,595,770,000
13/08/2015 17,900 -0.30 -1.65 18,200 18,200 17,700 71,000 1,270,900,000
12/08/2015 18,200 -0.20 -1.09 18,300 18,400 17,900 89,900 1,636,180,000
11/08/2015 18,400 0.30 1.66 18,100 18,400 18,100 128,650 2,367,160,000
10/08/2015 18,100 -0.50 -2.69 18,500 18,700 18,100 115,200 2,085,120,000
07/08/2015 18,600 -0.20 -1.06 18,300 18,600 18,100 51,650 960,690,000
06/08/2015 18,800 -0.10 -0.53 19,000 19,100 18,400 87,500 1,645,000,000
05/08/2015 18,900 0.20 1.07 18,600 19,000 18,500 182,190 3,443,391,000
04/08/2015 18,700 0.10 0.54 18,300 18,700 18,300 177,350 3,316,445,000
03/08/2015 18,600 -0.40 -2.11 18,200 18,800 18,000 166,200 3,091,320,000
31/07/2015 19,000 1.30 7.34 17,300 19,400 17,300 304,800 5,791,200,000
30/07/2015 17,700 -0.20 -1.12 17,800 17,900 17,600 37,010 655,077,000
29/07/2015 17,900 0.00 ■■ 0.00 18,100 18,100 17,700 124,350 2,225,865,000
28/07/2015 17,900 -0.30 -1.65 18,000 18,200 17,900 142,300 2,547,170,000
27/07/2015 18,200 0.00 ■■ 0.00 18,100 18,400 17,900 176,050 3,204,110,000
24/07/2015 18,200 0.60 3.41 17,500 18,200 17,500 153,400 2,791,880,000
23/07/2015 17,600 -0.50 -2.76 18,100 18,200 17,100 312,510 5,500,176,000
22/07/2015 18,100 -0.30 -1.63 17,900 18,500 17,900 411,600 7,449,960,000
21/07/2015 18,400 0.10 0.55 18,500 18,500 17,900 188,600 3,470,240,000
20/07/2015 18,300 0.80 4.57 17,100 18,300 17,100 274,615 5,025,454,500
17/07/2015 17,500 0.00 ■■ 0.00 17,000 17,600 17,000 111,200 1,946,000,000
16/07/2015 17,500 0.00 ■■ 0.00 16,800 17,500 16,800 92,500 1,618,750,000
15/07/2015 17,500 -0.20 -1.13 16,800 17,800 16,700 197,135 3,449,862,500
14/07/2015 17,700 1.20 7.27 16,500 17,900 16,500 416,650 7,374,705,000
13/07/2015 16,500 0.00 ■■ 0.00 17,000 17,000 16,200 87,200 1,438,800,000
10/07/2015 16,500 -0.30 -1.79 16,600 17,100 16,500 188,730 3,114,045,000
09/07/2015 16,800 1.00 6.33 16,000 16,900 15,500 239,400 4,021,920,000
08/07/2015 15,800 0.80 5.33 15,000 16,100 14,900 249,450 3,941,310,000
07/07/2015 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 14,850 222,750,000
06/07/2015 15,000 -0.10 -0.66 15,000 15,000 14,900 15,950 239,250,000
03/07/2015 15,100 0.20 1.34 14,900 15,200 14,900 63,150 953,565,000
02/07/2015 14,900 0.10 0.68 14,500 14,900 14,500 49,300 734,570,000
01/07/2015 14,800 0.10 0.68 14,500 14,800 14,400 11,900 176,120,000
30/06/2015 14,700 0.10 0.68 14,000 14,700 14,000 76,822 1,129,283,400
29/06/2015 14,600 -0.20 -1.35 14,600 14,600 14,600 7,000 102,200,000
26/06/2015 14,800 -0.10 -0.67 14,900 15,000 14,800 5,210 77,108,000
25/06/2015 14,900 -0.10 -0.67 15,000 15,100 14,600 12,500 186,250,000
24/06/2015 15,000 -0.20 -1.32 15,200 15,200 15,000 1,500 22,500,000
23/06/2015 15,200 0.20 1.33 15,000 15,200 15,000 26,200 398,240,000
22/06/2015 15,000 0.50 3.45 14,500 15,000 14,500 20,500 307,500,000
19/06/2015 14,500 -0.10 -0.68 14,600 14,800 14,500 14,800 214,600,000
18/06/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 3,800 55,480,000
17/06/2015 14,600 -0.20 -1.35 14,600 14,600 14,600 7,100 103,660,000
16/06/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 28,500 421,800,000
15/06/2015 14,800 -0.20 -1.33 14,600 15,000 14,600 7,300 108,040,000
12/06/2015 15,000 0.10 0.67 14,600 15,000 14,600 2,983 44,745,000
11/06/2015 14,900 0.30 2.05 14,600 14,900 14,600 23,400 348,660,000
10/06/2015 14,600 0.00 ■■ 0.00 14,600 14,800 14,600 10,800 157,680,000
09/06/2015 14,600 -0.30 -2.01 14,800 15,000 14,600 32,680 477,128,000
08/06/2015 14,900 -0.30 -1.97 15,200 15,200 14,900 24,000 357,600,000
05/06/2015 15,200 -0.20 -1.30 15,200 15,200 15,000 27,000 410,400,000
04/06/2015 15,400 0.10 0.65 15,200 15,400 15,200 3,800 58,520,000
03/06/2015 15,300 -0.40 -2.55 15,700 15,700 15,300 24,100 368,730,000
02/06/2015 15,700 -0.20 -1.26 15,700 15,700 15,700 1,300 20,410,000
01/06/2015 15,900 0.90 6.00 15,000 15,900 15,000 30,000 477,000,000
29/05/2015 15,000 -0.50 -3.23 15,300 15,300 15,000 4,100 61,500,000
28/05/2015 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 26,500 410,750,000
27/05/2015 15,500 0.30 1.97 15,600 15,600 15,500 1,100 17,050,000
26/05/2015 15,200 -0.60 -3.80 15,800 15,800 15,200 18,000 273,600,000
25/05/2015 15,800 0.30 1.94 14,600 15,800 14,600 21,736 343,428,800
22/05/2015 15,500 -0.10 -0.64 15,000 15,500 15,000 14,700 227,850,000
21/05/2015 15,600 -0.20 -1.27 15,500 15,600 15,000 13,700 213,720,000
20/05/2015 15,800 0.80 5.33 15,000 15,800 15,000 77,800 1,229,240,000
19/05/2015 15,000 0.70 4.90 14,500 15,000 14,500 139,200 2,088,000,000
18/05/2015 14,300 -0.30 -2.05 15,400 15,400 14,300 39,300 561,990,000
15/05/2015 14,600 -0.60 -3.95 14,800 15,200 14,600 5,500 80,300,000
14/05/2015 15,200 -0.50 -3.18 15,300 15,500 15,200 10,124 153,884,800
13/05/2015 15,700 0.10 0.64 15,400 15,700 15,300 5,600 87,920,000
12/05/2015 15,600 -0.20 -1.27 15,800 16,000 15,600 10,200 159,120,000
11/05/2015 23,700 -0.10 -0.42 23,800 24,000 23,500 28,000 663,600,000
08/05/2015 23,800 0.60 2.59 23,200 24,000 23,200 23,100 549,780,000
07/05/2015 23,200 0.20 0.87 23,000 24,000 23,000 46,324 1,074,716,800
06/05/2015 23,000 -0.60 -2.54 23,600 23,600 23,000 45,100 1,037,300,000
05/05/2015 23,600 -0.40 -1.67 23,500 23,600 23,000 46,300 1,092,680,000
04/05/2015 24,000 -1.50 -5.88 25,500 25,500 23,900 47,300 1,135,200,000
27/04/2015 25,500 1.00 4.08 24,500 25,800 24,500 100,400 2,560,200,000
24/04/2015 24,500 0.20 0.82 24,700 25,200 24,500 41,300 1,011,850,000
23/04/2015 24,300 0.00 ■■ 0.00 24,500 24,600 23,700 22,300 541,890,000
22/04/2015 24,300 -0.10 -0.41 24,000 24,400 24,000 29,200 709,560,000
21/04/2015 24,400 -0.50 -2.01 24,000 24,700 23,900 6,900 168,360,000
20/04/2015 24,900 0.50 2.05 24,000 24,900 23,900 27,500 684,750,000
17/04/2015 24,400 0.40 1.67 24,000 24,400 24,000 1,800 43,920,000
16/04/2015 24,000 0.10 0.42 24,000 24,000 23,900 12,300 295,200,000
15/04/2015 23,900 -0.60 -2.45 23,800 24,300 23,800 20,200 482,780,000
14/04/2015 24,500 0.00 ■■ 0.00 24,500 24,700 24,000 61,100 1,496,950,000
13/04/2015 24,500 -0.70 -2.78 24,700 25,000 24,500 34,900 855,050,000
10/04/2015 25,200 -0.30 -1.18 25,300 25,400 25,200 26,600 670,320,000
09/04/2015 25,500 0.10 0.39 25,400 25,700 25,400 35,357 901,603,500
08/04/2015 25,400 -0.60 -2.31 26,000 26,000 25,000 18,800 477,520,000
07/04/2015 26,000 1.40 5.69 24,900 26,000 24,600 97,000 2,522,000,000
06/04/2015 24,600 1.00 4.24 23,800 24,900 23,700 35,700 878,220,000
03/04/2015 23,600 0.20 0.85 23,500 23,600 23,400 4,400 103,840,000
02/04/2015 23,400 0.40 1.74 23,900 23,900 23,000 20,700 484,380,000
01/04/2015 23,000 -0.70 -2.95 23,800 23,800 22,500 58,700 1,350,100,000
31/03/2015 23,700 -0.20 -0.84 23,900 24,000 23,700 25,500 604,350,000
30/03/2015 23,900 0.10 0.42 24,000 24,100 23,800 33,300 795,870,000
27/03/2015 23,800 -0.20 -0.83 24,000 24,000 23,800 39,500 940,100,000
26/03/2015 24,000 0.10 0.42 23,900 24,000 23,800 18,000 432,000,000
25/03/2015 23,900 0.00 ■■ 0.00 24,000 24,100 23,800 18,200 434,980,000
24/03/2015 23,900 -0.80 -3.24 24,600 24,600 23,800 52,900 1,264,310,000
23/03/2015 24,700 -0.80 -3.14 25,300 25,300 24,700 64,200 1,585,740,000
20/03/2015 25,500 -0.20 -0.78 25,500 25,500 25,300 37,000 943,500,000
19/03/2015 25,700 -0.60 -2.28 26,100 26,100 25,500 9,029 232,045,300
18/03/2015 26,300 0.40 1.54 25,500 27,000 25,500 256,338 6,741,689,400
17/03/2015 25,900 -0.10 -0.38 26,000 26,000 25,700 45,000 1,165,500,000
16/03/2015 26,000 1.60 6.56 25,200 26,800 25,200 190,600 4,955,600,000
13/03/2015 24,400 -0.20 -0.81 24,000 24,500 24,000 23,900 583,160,000
12/03/2015 24,600 0.00 ■■ 0.00 24,600 24,600 24,000 41,900 1,030,740,000
11/03/2015 24,600 0.00 ■■ 0.00 24,100 24,600 24,000 25,900 637,140,000
10/03/2015 24,600 0.00 ■■ 0.00 24,400 24,700 24,000 28,100 691,260,000
09/03/2015 24,600 -0.40 -1.60 24,700 24,700 24,600 1,300 31,980,000
06/03/2015 25,000 0.00 ■■ 0.00 25,000 25,100 24,100 35,300 882,500,000
05/03/2015 25,000 0.60 2.46 24,500 25,000 24,500 36,300 907,500,000
04/03/2015 24,400 0.00 ■■ 0.00 24,400 24,400 23,800 39,000 951,600,000
03/03/2015 24,400 1.40 6.09 23,000 25,000 23,000 56,820 1,386,408,000
02/03/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,200 50,600,000
27/02/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 12,400 285,200,000
26/02/2015 23,000 -1.00 -4.17 24,000 24,000 23,000 69,900 1,607,700,000
25/02/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
24/02/2015 24,000 1.20 5.26 23,100 24,000 23,100 500 12,000,000
13/02/2015 22,800 -0.20 -0.87 23,000 23,000 22,500 6,000 136,800,000
12/02/2015 23,000 1.00 4.55 22,900 24,000 22,900 16,700 384,100,000
11/02/2015 22,000 0.00 ■■ 0.00 22,000 22,500 22,000 12,300 270,600,000
10/02/2015 22,000 -0.90 -3.93 22,100 22,500 22,000 27,600 607,200,000
09/02/2015 22,900 -0.40 -1.72 23,000 23,000 22,100 12,600 288,540,000
06/02/2015 23,300 0.30 1.30 23,300 23,300 23,300 220 5,126,000
05/02/2015 23,000 0.50 2.22 22,500 23,400 22,500 5,100 117,300,000
04/02/2015 22,500 0.20 0.90 22,400 23,400 22,400 3,600 81,000,000
03/02/2015 23,000 -1.00 -4.17 23,800 23,800 23,000 20,100 462,300,000
02/02/2015 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 25,320 607,680,000
30/01/2015 24,000 -0.20 -0.83 24,000 24,200 23,900 30,100 722,400,000
29/01/2015 24,200 0.00 ■■ 0.00 24,000 24,200 23,900 38,000 919,600,000
28/01/2015 24,200 -0.20 -0.82 24,400 24,500 24,200 21,600 522,720,000
27/01/2015 24,400 -0.30 -1.21 24,200 24,500 24,000 70,240 1,713,856,000
26/01/2015 24,700 0.40 1.65 24,300 24,700 24,100 44,700 1,104,090,000
23/01/2015 24,300 0.80 3.40 23,500 25,700 23,500 268,700 6,529,410,000
22/01/2015 23,500 -0.10 -0.42 23,600 23,600 23,100 98,400 2,312,400,000
21/01/2015 23,600 -0.60 -2.48 23,800 24,200 23,000 35,000 826,000,000
20/01/2015 24,200 0.20 0.83 23,600 24,200 23,500 4,400 106,480,000
19/01/2015 24,000 -0.40 -1.64 24,400 24,400 24,000 36,000 864,000,000
16/01/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,300 19,500 475,800,000
15/01/2015 24,400 0.00 ■■ 0.00 24,400 25,100 24,300 72,900 1,778,760,000
14/01/2015 24,400 -0.70 -2.79 25,900 25,900 24,400 41,500 1,012,600,000
13/01/2015 25,100 -0.40 -1.57 25,000 25,500 24,500 71,500 1,794,650,000
12/01/2015 25,500 0.00 ■■ 0.00 25,100 25,500 24,600 75,400 1,922,700,000
09/01/2015 25,500 0.00 ■■ 0.00 25,200 25,800 25,000 59,000 1,504,500,000
08/01/2015 25,500 1.80 7.59 24,000 25,900 24,000 169,910 4,332,705,000
07/01/2015 23,700 0.30 1.28 23,500 24,000 23,400 42,900 1,016,730,000
06/01/2015 23,400 0.10 0.43 22,500 23,400 22,500 16,400 383,760,000
05/01/2015 23,300 0.30 1.30 23,000 23,300 22,900 19,300 449,690,000
31/12/2014 23,000 1.10 5.02 22,000 23,400 22,000 38,400 883,200,000
30/12/2014 21,900 0.40 1.86 21,500 23,000 21,500 29,100 637,290,000
29/12/2014 21,500 -0.50 -2.27 22,000 22,000 21,500 29,870 642,205,000
26/12/2014 22,000 -0.30 -1.35 22,300 22,300 22,000 4,500 99,000,000
25/12/2014 22,300 -0.90 -3.88 23,200 23,200 22,300 16,500 367,950,000
24/12/2014 23,200 0.40 1.75 22,700 23,800 22,600 29,700 689,040,000
23/12/2014 22,800 -0.10 -0.44 22,500 22,800 22,400 38,100 868,680,000
22/12/2014 22,900 0.90 4.09 22,400 23,000 22,000 110,200 2,523,580,000
19/12/2014 22,000 -0.80 -3.51 22,800 23,000 22,000 55,900 1,229,800,000
18/12/2014 22,800 0.20 0.88 22,600 22,900 21,500 54,200 1,235,760,000
17/12/2014 22,600 -0.20 -0.88 22,500 22,600 20,600 158,000 3,570,800,000
16/12/2014 22,800 -0.40 -1.72 22,500 22,900 22,300 8,500 193,800,000
15/12/2014 23,200 0.10 0.43 22,300 23,200 22,200 15,400 357,280,000
12/12/2014 23,100 -0.70 -2.94 23,700 23,800 22,900 114,000 2,633,400,000
11/12/2014 23,800 0.00 ■■ 0.00 23,700 23,900 23,600 6,400 152,320,000
10/12/2014 23,800 1.80 8.18 23,000 23,800 21,500 72,100 1,715,980,000
09/12/2014 22,000 -1.90 -7.95 23,500 23,500 21,600 54,000 1,188,000,000
08/12/2014 23,900 -0.70 -2.85 24,100 24,100 23,800 12,009 287,015,100
05/12/2014 24,600 -0.80 -3.15 25,500 25,500 24,100 37,591 924,738,600
04/12/2014 25,400 1.30 5.39 24,200 26,100 24,100 114,000 2,895,600,000
03/12/2014 24,100 0.30 1.26 23,500 24,400 23,300 23,600 568,760,000
02/12/2014 23,800 0.70 3.03 23,100 24,500 23,100 85,600 2,037,280,000
01/12/2014 23,100 -1.90 -7.60 24,500 24,900 23,100 48,700 1,124,970,000
28/11/2014 25,000 0.20 0.81 24,700 25,000 24,500 51,540 1,288,500,000
27/11/2014 24,800 -1.20 -4.62 24,100 26,000 23,500 18,510 459,048,000
26/11/2014 26,000 1.80 7.44 24,200 26,600 23,000 289,700 7,532,200,000
25/11/2014 24,200 0.10 0.41 22,500 24,400 22,500 116,810 2,826,802,000
24/11/2014 24,100 -0.40 -1.63 26,500 26,500 24,100 175,800 4,236,780,000
21/11/2014 24,500 2.20 9.87 24,500 24,500 24,100 393,778 9,647,561,000
20/11/2014 22,300 2.00 9.85 22,000 22,300 22,000 17,386 387,707,800
19/11/2014 20,300 1.80 9.73 18,600 20,300 18,600 129,000 2,618,700,000
18/11/2014 18,500 0.10 0.54 18,600 18,600 18,400 7,700 142,450,000
17/11/2014 18,400 0.00 ■■ 0.00 18,500 18,600 18,400 13,700 252,080,000
14/11/2014 18,400 0.20 1.10 18,000 18,400 18,000 22,200 408,480,000
13/11/2014 18,200 0.10 0.55 18,100 18,200 18,000 13,700 249,340,000
12/11/2014 18,100 -0.50 -2.69 18,600 18,600 17,900 8,700 157,470,000
11/11/2014 18,600 0.70 3.91 17,700 18,900 17,600 58,570 1,089,402,000
10/11/2014 17,900 -0.10 -0.56 18,000 18,000 17,700 57,500 1,029,250,000
07/11/2014 18,000 0.40 2.27 17,200 18,000 17,200 27,900 502,200,000
06/11/2014 17,600 0.10 0.57 17,200 17,900 17,100 62,100 1,092,960,000
05/11/2014 17,500 0.80 4.79 17,000 18,000 17,000 15,967 279,422,500
04/11/2014 16,700 -0.70 -4.02 17,300 17,300 16,700 7,500 125,250,000
03/11/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,100 8,600 149,640,000
31/10/2014 17,400 0.40 2.35 17,000 17,400 17,000 4,300 74,820,000
30/10/2014 17,000 -0.40 -2.30 17,400 17,400 17,000 4,000 68,000,000
29/10/2014 17,400 0.90 5.45 16,900 17,500 16,900 24,700 429,780,000
28/10/2014 16,500 -0.90 -5.17 16,000 16,900 16,000 20,800 343,200,000
27/10/2014 17,400 -0.20 -1.14 17,000 17,400 16,000 40,600 706,440,000
24/10/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,100 7,100 124,960,000
23/10/2014 17,600 -0.20 -1.12 18,000 18,000 17,600 13,700 241,120,000
22/10/2014 17,800 0.00 ■■ 0.00 18,000 18,000 17,700 3,700 65,860,000
21/10/2014 17,800 -0.20 -1.11 17,700 18,000 17,700 7,450 132,610,000
20/10/2014 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 1,700 30,600,000
17/10/2014 18,000 0.50 2.86 17,400 18,000 17,400 24,900 448,200,000
16/10/2014 17,500 -0.60 -3.31 17,700 18,200 17,500 16,000 280,000,000
15/10/2014 18,100 0.10 0.56 17,500 18,100 17,500 16,800 304,080,000
14/10/2014 18,000 -0.20 -1.10 18,000 18,600 18,000 12,300 221,400,000
13/10/2014 18,200 -0.30 -1.62 18,100 18,500 17,800 27,700 504,140,000
10/10/2014 18,500 -0.40 -2.12 19,000 19,000 18,200 18,000 333,000,000
09/10/2014 18,900 0.10 0.53 18,800 18,900 18,500 12,600 238,140,000
08/10/2014 18,800 1.40 8.05 17,400 18,800 17,300 178,076 3,347,828,800
07/10/2014 17,400 0.10 0.58 17,900 17,900 17,400 10,127 176,209,800
06/10/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,000 18,800 325,240,000
03/10/2014 17,300 0.60 3.59 17,200 17,500 17,000 54,000 934,200,000
02/10/2014 16,700 0.20 1.21 16,600 16,700 16,600 8,000 133,600,000
01/10/2014 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 41,000 676,500,000
30/09/2014 16,500 0.10 0.61 16,400 16,500 16,300 23,200 382,800,000
29/09/2014 16,400 -0.50 -2.96 15,500 16,700 15,500 12,900 211,560,000
26/09/2014 16,900 0.00 ■■ 0.00 16,500 17,000 16,200 22,415 378,813,500
25/09/2014 16,900 0.30 1.81 16,400 16,900 16,200 10,700 180,830,000
24/09/2014 16,600 -0.40 -2.35 16,500 16,600 16,400 4,650 77,190,000
23/09/2014 17,000 0.40 2.41 16,500 17,000 16,400 2,500 42,500,000
22/09/2014 16,600 -1.00 -5.68 17,000 17,000 16,600 6,700 111,220,000
19/09/2014 17,600 0.60 3.53 16,500 17,600 16,500 2,800 49,280,000
18/09/2014 17,000 -0.40 -2.30 17,700 17,700 17,000 600 10,200,000
17/09/2014 17,400 0.20 1.16 17,100 18,000 17,100 70,300 1,223,220,000
16/09/2014 17,200 0.30 1.78 16,100 17,200 15,800 27,500 473,000,000
15/09/2014 16,900 1.00 6.29 17,400 17,400 16,000 16,800 283,920,000
12/09/2014 15,900 -0.20 -1.24 16,200 16,200 15,900 1,200 19,080,000
11/09/2014 16,100 -0.30 -1.83 15,800 16,900 15,800 8,600 138,460,000
10/09/2014 16,400 0.20 1.23 16,400 16,400 16,400 2,500 41,000,000
09/09/2014 16,200 -0.80 -4.71 17,000 17,000 16,100 24,100 390,420,000
08/09/2014 17,000 0.00 ■■ 0.00 16,700 17,200 16,700 10,700 181,900,000
05/09/2014 17,000 -0.50 -2.86 17,500 17,500 17,000 17,000 289,000,000
04/09/2014 17,500 0.00 ■■ 0.00 17,500 17,800 17,500 6,000 105,000,000
03/09/2014 17,500 0.20 1.16 17,300 17,500 16,600 75,800 1,326,500,000
29/08/2014 17,300 -0.10 -0.57 17,000 17,300 16,900 39,100 676,430,000
28/08/2014 17,400 -0.30 -1.69 17,900 17,900 17,200 18,400 320,160,000
27/08/2014 17,700 -0.10 -0.56 17,700 17,700 17,700 200 3,540,000
26/08/2014 17,800 0.40 2.30 17,300 17,800 17,100 10,735 191,083,000
25/08/2014 17,900 0.00 ■■ 0.00 17,900 18,500 17,500 23,700 424,230,000
22/08/2014 17,900 -0.20 -1.10 18,000 18,200 17,900 84,400 1,510,760,000
21/08/2014 18,100 0.10 0.56 18,200 18,300 18,100 91,626 1,658,430,600
20/08/2014 18,000 0.80 4.65 17,200 18,200 17,200 41,800 752,400,000
19/08/2014 17,200 -0.70 -3.91 17,500 17,600 17,100 75,100 1,291,720,000
18/08/2014 17,900 -0.30 -1.65 18,000 18,000 17,500 28,500 510,150,000
15/08/2014 18,200 0.10 0.55 18,100 18,200 18,100 10,812 196,778,400
14/08/2014 18,100 -0.90 -4.74 18,000 18,600 18,000 86,334 1,562,645,400
13/08/2014 19,000 0.50 2.70 18,900 19,000 18,600 31,228 593,332,000
12/08/2014 18,500 -0.50 -2.63 19,000 19,000 18,000 124,200 2,297,700,000
11/08/2014 19,000 0.90 4.97 18,500 19,100 18,400 35,150 667,850,000
08/08/2014 18,100 0.80 4.62 17,700 18,200 17,700 65,700 1,189,170,000
07/08/2014 17,300 0.50 2.98 16,900 18,000 16,800 80,350 1,390,055,000
06/08/2014 16,800 0.50 3.07 16,200 17,000 16,000 74,400 1,249,920,000
05/08/2014 16,300 0.60 3.82 15,500 16,300 15,500 30,100 490,630,000
04/08/2014 15,700 0.50 3.29 15,300 15,800 15,300 20,300 318,710,000
01/08/2014 15,200 0.00 ■■ 0.00 15,200 15,500 15,200 25,800 392,160,000
31/07/2014 15,200 0.10 0.66 15,100 15,200 15,100 24,000 364,800,000
30/07/2014 15,100 0.40 2.72 14,700 15,100 14,700 56,500 853,150,000
29/07/2014 14,700 -0.30 -2.00 15,000 15,000 14,700 38,300 563,010,000
28/07/2014 15,000 -0.40 -2.60 15,300 15,400 15,000 14,104 211,560,000
25/07/2014 15,400 0.00 ■■ 0.00 15,500 15,600 15,400 48,000 739,200,000
24/07/2014 15,400 0.40 2.67 14,900 15,700 14,900 67,296 1,036,358,400
23/07/2014 15,000 0.60 4.17 14,500 15,200 14,500 68,200 1,023,000,000
22/07/2014 14,400 0.70 5.11 14,500 14,500 14,000 36,250 522,000,000
21/07/2014 13,700 0.00 ■■ 0.00 14,000 14,000 13,700 19,725 270,232,500
18/07/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
17/07/2014 13,700 0.50 3.79 13,200 14,000 13,200 8,600 117,820,000
16/07/2014 13,200 0.00 ■■ 0.00 13,100 13,500 13,000 7,000 92,400,000
15/07/2014 13,200 -0.30 -2.22 13,200 13,200 13,000 11,800 155,760,000
14/07/2014 13,500 0.60 4.65 12,700 13,500 12,700 4,200 56,700,000
11/07/2014 12,900 -0.10 -0.77 13,500 13,500 12,800 11,300 145,770,000
10/07/2014 13,000 0.30 2.36 12,800 13,000 12,700 46,100 599,300,000
09/07/2014 12,700 -0.70 -5.22 13,000 13,000 12,700 14,200 180,340,000
08/07/2014 13,400 0.00 ■■ 0.00 12,700 13,500 12,700 8,200 109,880,000
07/07/2014 13,400 -0.60 -4.29 13,000 13,900 12,800 7,700 103,180,000
04/07/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/07/2014 14,000 1.20 9.38 12,800 14,000 12,700 13,100 183,400,000
02/07/2014 12,800 -0.20 -1.54 14,000 14,000 12,800 2,400 30,720,000
01/07/2014 13,000 0.00 ■■ 0.00 14,000 14,000 12,700 7,400 96,200,000
30/06/2014 13,000 0.30 2.36 13,000 13,000 13,000 100 1,300,000
27/06/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
26/06/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
25/06/2014 12,700 -0.70 -5.22 12,800 13,000 12,600 18,600 236,220,000
24/06/2014 13,400 0.70 5.51 12,600 13,400 12,500 6,500 87,100,000
23/06/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 5,200 66,040,000
20/06/2014 12,700 -0.40 -3.05 13,000 13,000 12,700 3,000 38,100,000
19/06/2014 13,100 -0.20 -1.50 12,500 13,100 12,500 700 9,170,000
18/06/2014 13,300 0.00 ■■ 0.00 13,300 13,300 12,700 8,900 118,370,000
17/06/2014 13,300 0.60 4.72 12,700 13,500 12,700 5,400 71,820,000
16/06/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 700 8,890,000
13/06/2014 12,700 -0.40 -3.05 12,700 12,700 12,500 7,100 90,170,000
12/06/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
11/06/2014 13,100 -0.40 -2.96 12,800 13,100 12,700 9,400 123,140,000
10/06/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
09/06/2014 13,500 0.70 5.47 13,000 14,000 13,000 1,308 17,658,000
06/06/2014 12,800 -1.10 -7.91 12,800 12,800 12,800 1,400 17,920,000
05/06/2014 13,900 0.70 5.30 13,900 13,900 13,900 100 1,390,000
04/06/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
03/06/2014 13,200 -0.60 -4.35 13,000 13,200 13,000 9,000 118,800,000
02/06/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
30/05/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
29/05/2014 13,800 -0.20 -1.43 13,600 13,800 13,600 1,900 26,220,000
28/05/2014 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 1,792 25,088,000
27/05/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
26/05/2014 14,000 0.50 3.70 13,000 14,000 13,000 1,400 19,600,000
23/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
22/05/2014 13,500 -1.10 -7.53 14,600 16,000 13,500 2,200 29,700,000
21/05/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 900 13,140,000
20/05/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
19/05/2014 14,600 -0.10 -0.68 13,300 14,600 13,300 3,400 49,640,000
16/05/2014 14,700 0.00 ■■ 0.00 13,300 14,700 13,300 200 2,940,000
15/05/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
14/05/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
13/05/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
12/05/2014 14,700 -0.10 -0.68 13,400 14,700 13,400 1,900 27,930,000
09/05/2014 14,800 0.80 5.71 14,800 14,800 14,800 100 1,480,000
08/05/2014 14,000 -0.10 -0.71 12,800 14,000 12,700 12,300 172,200,000
07/05/2014 14,100 0.30 2.17 12,800 14,100 12,800 600 8,460,000
06/05/2014 13,800 0.70 5.34 13,000 13,800 13,000 5,300 73,140,000
05/05/2014 13,100 -0.70 -5.07 13,100 13,100 13,100 1,100 14,410,000
29/04/2014 13,800 -0.30 -2.13 15,000 15,000 13,800 15,600 215,280,000
28/04/2014 14,100 -0.70 -4.73 14,100 15,100 14,100 2,900 40,890,000
25/04/2014 14,800 -0.20 -1.33 14,500 14,800 14,000 9,200 136,160,000
24/04/2014 15,000 0.40 2.74 15,000 15,000 15,000 100 1,500,000
23/04/2014 14,600 -0.60 -3.95 14,600 14,600 14,600 6,000 87,600,000
22/04/2014 15,200 1.30 9.35 13,200 15,200 13,200 13,300 202,160,000
21/04/2014 13,900 -1.40 -9.15 13,800 15,000 13,800 13,700 190,430,000
18/04/2014 15,300 -0.40 -2.55 14,400 15,300 14,200 7,900 120,870,000
17/04/2014 15,700 0.90 6.08 13,700 15,700 13,700 4,800 75,360,000
16/04/2014 14,800 -0.10 -0.67 14,100 14,800 14,100 2,700 39,960,000
15/04/2014 14,900 -0.40 -2.61 15,000 15,000 14,700 4,500 67,050,000
14/04/2014 15,300 -0.20 -1.29 15,000 15,400 14,900 7,500 114,750,000
11/04/2014 15,500 0.20 1.31 15,300 15,700 15,300 6,900 106,950,000
10/04/2014 15,300 0.00 ■■ 0.00 14,600 15,300 14,500 11,700 179,010,000
08/04/2014 15,300 0.30 2.00 15,200 15,300 14,900 5,600 85,680,000
07/04/2014 15,000 -0.60 -3.85 15,300 15,300 15,000 9,000 135,000,000
04/04/2014 15,600 -0.10 -0.64 16,200 16,200 15,100 7,000 109,200,000
03/04/2014 15,700 0.20 1.29 15,500 15,700 15,400 14,900 233,930,000
02/04/2014 15,500 -0.20 -1.27 15,400 15,500 15,000 12,200 189,100,000
01/04/2014 15,700 -0.30 -1.88 15,600 15,700 15,000 8,800 138,160,000
31/03/2014 16,000 0.00 ■■ 0.00 15,900 16,000 15,700 22,400 358,400,000
28/03/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,531 40,496,000
27/03/2014 16,000 0.30 1.91 15,400 16,000 15,400 700 11,200,000
26/03/2014 15,700 -0.50 -3.09 15,600 16,200 15,600 40,200 631,140,000
25/03/2014 16,200 -0.10 -0.61 16,000 16,200 16,000 11,569 187,417,800
24/03/2014 16,300 0.00 ■■ 0.00 16,800 16,800 16,200 36,800 599,840,000
21/03/2014 16,300 0.30 1.88 16,000 16,300 15,800 25,500 415,650,000
20/03/2014 16,000 0.40 2.56 15,600 16,000 15,300 55,100 881,600,000
19/03/2014 15,600 0.80 5.41 14,000 15,600 14,000 49,500 772,200,000
18/03/2014 14,800 -0.70 -4.52 15,900 15,900 14,800 118,700 1,756,760,000
17/03/2014 15,500 -0.90 -5.49 16,800 16,800 15,000 46,500 720,750,000
14/03/2014 16,400 -0.10 -0.61 17,400 17,400 16,000 12,800 209,920,000
13/03/2014 16,500 0.20 1.23 16,300 16,500 16,200 12,000 198,000,000
12/03/2014 16,300 -0.20 -1.21 16,500 16,600 16,300 31,810 518,503,000
11/03/2014 16,500 0.50 3.12 16,000 16,700 15,600 25,740 424,710,000
10/03/2014 16,000 0.40 2.56 15,200 16,000 15,200 5,900 94,400,000
07/03/2014 15,600 1.40 9.86 14,700 15,600 14,500 75,800 1,182,480,000
06/03/2014 14,200 0.50 3.65 13,700 14,200 13,700 61,600 874,720,000
05/03/2014 13,700 -0.10 -0.72 13,800 13,900 13,500 52,000 712,400,000
04/03/2014 13,800 0.20 1.47 13,400 13,800 13,100 14,900 205,620,000
03/03/2014 13,600 -0.40 -2.86 13,600 13,700 13,600 6,200 84,320,000
28/02/2014 14,000 0.10 0.72 13,900 14,100 13,800 39,520 553,280,000
27/02/2014 13,900 0.00 ■■ 0.00 13,800 14,400 13,800 46,700 649,130,000
26/02/2014 13,900 0.10 0.72 13,800 13,900 13,500 23,430 325,677,000
25/02/2014 13,800 0.80 6.15 12,600 13,800 12,600 76,800 1,059,840,000
24/02/2014 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 94,610 1,229,930,000
21/02/2014 13,000 1.00 8.33 12,000 13,000 12,000 33,200 431,600,000
20/02/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 29,910 358,920,000
19/02/2014 12,000 -0.20 -1.64 11,900 12,000 11,900 40,800 489,600,000
18/02/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
17/02/2014 12,200 -0.20 -1.61 12,200 12,200 12,000 20,600 251,320,000
14/02/2014 12,400 -0.30 -2.36 12,700 12,700 12,400 19,000 235,600,000
13/02/2014 13,500 0.80 6.30 13,500 13,500 13,500 100 1,350,000
12/02/2014 12,700 -0.40 -3.05 13,100 13,100 12,700 15,600 198,120,000
11/02/2014 13,100 0.60 4.80 12,900 13,100 12,600 33,905 444,155,500
10/02/2014 12,500 0.50 4.17 12,100 12,500 12,100 17,900 223,750,000
07/02/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,500 54,000,000
06/02/2014 12,000 0.00 ■■ 0.00 12,000 12,900 12,000 8,500 102,000,000
27/01/2014 12,000 -0.40 -3.23 12,000 12,000 12,000 500 6,000,000
24/01/2014 12,400 0.50 4.20 12,000 12,400 12,000 9,000 111,600,000
23/01/2014 11,900 0.40 3.48 11,500 11,900 11,500 200 2,380,000
22/01/2014 11,500 0.00 ■■ 0.00 11,800 12,100 11,500 9,800 112,700,000
21/01/2014 11,500 -0.50 -4.17 11,500 12,000 11,500 4,820 55,430,000
20/01/2014 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 15,000 180,000,000
17/01/2014 12,000 1.00 9.09 11,000 12,000 11,000 1,775 21,300,000
16/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
15/01/2014 11,000 -0.50 -4.35 11,300 11,300 11,000 17,900 196,900,000
14/01/2014 11,500 1.00 9.52 10,600 11,500 10,600 1,200 13,800,000
13/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
10/01/2014 10,500 0.10 0.96 10,500 10,900 10,500 2,900 30,450,000
09/01/2014 10,400 0.10 0.97 10,400 10,400 10,400 100 1,040,000
08/01/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 8,500 87,550,000
07/01/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 7,100 73,130,000
06/01/2014 10,300 -0.20 -1.90 10,200 10,300 10,200 4,000 41,200,000
03/01/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 17 178,500
02/01/2014 10,500 -0.20 -1.87 9,700 10,500 9,700 2,883 30,271,500
31/12/2013 10,700 0.20 1.90 10,500 10,700 10,500 8,200 87,740,000
30/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 8,400 88,200,000
27/12/2013 10,500 0.50 5.00 10,500 10,500 10,500 5,000 52,500,000
26/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
25/12/2013 10,000 -0.30 -2.91 9,500 10,100 9,500 48,200 482,000,000
24/12/2013 10,300 -0.20 -1.90 10,300 10,300 10,300 300 3,090,000
23/12/2013 10,500 -0.20 -1.87 10,500 10,500 10,500 3,000 31,500,000
20/12/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
19/12/2013 10,700 0.50 4.90 10,200 10,700 10,200 19,100 204,370,000
18/12/2013 10,200 0.20 2.00 10,000 10,200 10,000 3,500 35,700,000
17/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 11,100 111,000,000
16/12/2013 10,000 0.20 2.04 10,000 10,000 10,000 13,800 138,000,000
13/12/2013 9,800 -0.20 -2.00 9,700 10,000 9,700 10,000 98,000,000
12/12/2013 10,000 0.40 4.17 10,000 10,000 9,600 17,900 179,000,000
11/12/2013 9,600 -0.30 -3.03 9,700 9,700 9,600 6,500 62,400,000
10/12/2013 9,900 -0.10 -1.00 9,900 9,900 9,900 2,100 20,790,000
09/12/2013 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 2,200 22,000,000
06/12/2013 10,000 0.40 4.17 9,500 10,000 9,500 15,600 156,000,000
05/12/2013 9,600 0.20 2.13 9,500 9,600 9,500 12,300 118,080,000
04/12/2013 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 5,200 48,880,000
03/12/2013 9,400 0.00 ■■ 0.00 9,600 9,700 9,400 17,100 160,740,000
02/12/2013 9,400 0.20 2.17 9,200 9,400 9,200 9,200 86,480,000
29/11/2013 9,200 -0.20 -2.13 9,400 9,500 9,200 12,900 118,680,000
28/11/2013 9,400 -0.30 -3.09 9,400 9,700 9,400 4,100 38,540,000
27/11/2013 9,700 0.40 4.30 9,800 10,200 9,700 40,300 390,910,000
26/11/2013 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 15,800 146,940,000
25/11/2013 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,500 23,250,000
22/11/2013 9,300 0.40 4.49 8,900 9,300 8,900 31,100 289,230,000
21/11/2013 8,900 0.20 2.30 9,000 9,000 8,800 7,300 64,970,000
20/11/2013 8,700 0.00 ■■ 0.00 8,700 8,800 8,700 23,200 201,840,000
19/11/2013 8,700 -0.40 -4.40 9,100 9,100 8,700 500 4,350,000
18/11/2013 9,100 0.40 4.60 9,400 9,400 8,700 17,800 161,980,000
15/11/2013 8,700 0.00 ■■ 0.00 7,900 9,400 7,900 20,800 180,960,000
14/11/2013 8,700 0.20 2.35 8,600 8,700 8,400 8,500 73,950,000
13/11/2013 8,500 0.20 2.41 8,400 8,500 8,400 10,300 87,550,000
12/11/2013 8,300 0.10 1.22 8,300 8,500 8,200 21,600 179,280,000
11/11/2013 8,200 0.20 2.50 8,000 8,200 8,000 10,200 83,640,000
08/11/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,300 10,400,000
07/11/2013 8,000 -0.10 -1.23 8,000 8,000 8,000 10,000 80,000,000
06/11/2013 8,100 -0.10 -1.22 8,000 8,200 8,000 20,200 163,620,000
05/11/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 8,000 65,600,000
04/11/2013 8,200 0.20 2.50 8,200 8,200 8,000 18,400 150,880,000
01/11/2013 8,000 0.30 3.90 7,500 8,000 7,500 13,100 104,800,000
31/10/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,000 7,700,000
30/10/2013 7,700 -0.10 -1.28 7,700 7,700 7,700 1,600 12,320,000
29/10/2013 7,800 0.30 4.00 7,600 7,800 7,600 5,400 42,120,000
28/10/2013 7,500 -0.10 -1.32 7,500 7,500 7,500 510 3,825,000
25/10/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 15,900 120,840,000
24/10/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,300 11,200 85,120,000
23/10/2013 7,600 0.30 4.11 7,600 7,600 7,600 100 760,000
22/10/2013 7,300 -0.30 -3.95 7,600 7,600 7,300 14,900 108,770,000
21/10/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 6,700 50,920,000
18/10/2013 7,600 0.20 2.70 7,400 7,800 7,400 8,100 61,560,000
17/10/2013 7,400 -0.10 -1.33 7,400 7,400 7,400 2,000 14,800,000
16/10/2013 7,500 -0.10 -1.32 7,500 7,500 7,500 2,900 21,750,000
15/10/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
14/10/2013 7,600 0.10 1.33 7,600 7,600 7,600 1,000 7,600,000
11/10/2013 7,500 0.10 1.35 7,500 7,500 7,500 400 3,000,000
10/10/2013 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 9,200 68,080,000
09/10/2013 7,400 0.10 1.37 7,300 7,400 7,200 15,713 116,276,200
08/10/2013 7,300 0.20 2.82 7,100 7,300 7,100 3,600 26,280,000
07/10/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/10/2013 7,100 -0.10 -1.39 7,100 7,200 7,100 10,000 71,000,000
03/10/2013 7,200 0.10 1.41 7,100 7,200 7,100 7,500 54,000,000
02/10/2013 7,100 0.10 1.43 7,100 7,100 7,100 200 1,420,000
01/10/2013 7,000 -0.50 -6.67 7,000 7,300 7,000 14,400 100,800,000
30/09/2013 7,500 0.50 7.14 7,000 7,500 7,000 2,100 15,750,000
27/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 9,400 65,800,000
26/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 7,200 50,400,000
25/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
24/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,800 19,600,000
23/09/2013 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 14,500 101,500,000
20/09/2013 7,000 -0.40 -5.41 7,000 7,000 7,000 4,000 28,000,000
19/09/2013 7,400 0.30 4.23 7,400 7,400 7,400 500 3,700,000
18/09/2013 7,100 0.10 1.43 7,100 7,100 7,100 2,800 19,880,000
17/09/2013 7,000 -0.10 -1.41 7,100 7,100 7,000 6,400 44,800,000
16/09/2013 7,100 0.10 1.43 7,100 7,100 7,100 200 1,420,000
13/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
11/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/09/2013 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 13,800 96,600,000
06/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,500 73,500,000
05/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 8,400 58,800,000
04/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,800 47,600,000
03/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/08/2013 7,000 -0.30 -4.11 7,000 7,000 7,000 6,200 43,400,000
29/08/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/08/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 17,500 127,750,000
27/08/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 20,400 148,920,000
26/08/2013 7,300 -0.20 -2.67 8,200 8,200 7,300 200 1,460,000
23/08/2013 7,500 0.20 2.74 7,200 7,500 7,200 500 3,750,000
22/08/2013 7,300 -0.30 -3.95 7,300 7,300 7,300 8,000 58,400,000
21/08/2013 7,600 0.20 2.70 6,700 7,600 6,700 200 1,520,000
20/08/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/08/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,000 14,800,000
16/08/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
15/08/2013 7,400 0.00 ■■ 0.00 7,400 7,400 6,700 2,700 19,980,000
14/08/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/08/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,400 10,360,000
12/08/2013 7,400 0.00 ■■ 0.00 6,800 7,400 6,800 1,900 14,060,000
09/08/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
08/08/2013 7,400 0.10 1.37 7,300 7,400 7,300 700 5,180,000
07/08/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,000 21,900,000
06/08/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
05/08/2013 7,300 0.10 1.39 7,200 7,300 7,200 1,100 8,030,000
02/08/2013 7,200 -0.10 -1.37 7,200 7,200 7,200 7,000 50,400,000
01/08/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 19,400 141,620,000
31/07/2013 7,300 -0.10 -1.35 7,400 7,400 7,300 7,300 53,290,000
30/07/2013 7,400 -0.10 -1.33 7,500 7,500 7,400 10,500 77,700,000
29/07/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 2,700 20,250,000
26/07/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 14,800 111,000,000
25/07/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,800 36,000,000
24/07/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 33,000 247,500,000
23/07/2013 7,500 -0.10 -1.32 7,500 7,500 7,500 36,000 270,000,000
22/07/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10,500 79,800,000
19/07/2013 7,600 -0.20 -2.56 7,600 7,600 7,600 5,000 38,000,000
18/07/2013 7,800 0.30 4.00 7,500 7,800 7,500 21,100 164,580,000
17/07/2013 7,500 -0.40 -5.06 7,500 7,500 7,500 8,000 60,000,000
16/07/2013 7,900 0.50 6.76 7,400 7,900 7,400 25,200 199,080,000
15/07/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 24,000 177,600,000
12/07/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 24,500 181,300,000
11/07/2013 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 23,500 173,900,000
10/07/2013 7,400 -0.40 -5.13 7,400 7,400 7,400 200 1,480,000
09/07/2013 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 5,300 41,340,000
08/07/2013 7,800 0.20 2.63 7,500 7,800 7,500 300 2,340,000
05/07/2013 7,600 -0.20 -2.56 7,500 7,900 7,500 7,800 59,280,000
04/07/2013 7,800 -0.10 -1.27 7,400 7,800 7,400 1,100 8,580,000
03/07/2013 7,900 0.30 3.95 7,600 7,900 7,600 800 6,320,000
02/07/2013 7,600 -0.40 -5.00 7,600 7,600 7,600 10,100 76,760,000
01/07/2013 8,000 0.40 5.26 8,000 8,000 8,000 100 800,000
28/06/2013 7,600 -0.60 -7.32 7,600 7,600 7,600 100 760,000
27/06/2013 8,200 0.60 7.89 7,600 8,200 7,600 1,100 9,020,000
26/06/2013 7,600 -0.70 -8.43 7,600 7,600 7,600 200 1,520,000
25/06/2013 8,300 0.50 6.41 7,700 8,300 7,400 700 5,810,000
24/06/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 2,100 16,380,000
21/06/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,500 19,500,000
20/06/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
19/06/2013 7,800 0.40 5.41 7,800 7,800 7,800 100 780,000
18/06/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 3,100 22,940,000
17/06/2013 7,400 -0.30 -3.90 7,700 7,700 7,400 5,100 37,740,000
14/06/2013 7,700 -0.60 -7.23 7,700 7,700 7,700 100 770,000
13/06/2013 8,300 0.70 9.21 7,600 8,300 7,600 13,200 109,560,000
12/06/2013 7,600 0.10 1.33 7,500 7,600 7,500 1,300 9,880,000
11/06/2013 7,500 -0.20 -2.60 7,600 7,600 7,500 9,200 69,000,000
10/06/2013 7,700 0.10 1.32 7,600 7,700 7,500 3,900 30,030,000
07/06/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,300 9,880,000
06/06/2013 7,600 0.10 1.33 7,500 7,600 7,500 1,400 10,640,000
05/06/2013 7,500 0.10 1.35 7,400 7,500 7,400 11,100 83,250,000
04/06/2013 7,400 -0.10 -1.33 7,400 7,400 7,400 2,000 14,800,000
03/06/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 2,600 19,500,000
31/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 12,500 93,750,000
30/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
29/05/2013 7,500 -0.10 -1.32 7,500 7,500 7,500 3,500 26,250,000
28/05/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
27/05/2013 7,600 0.20 2.70 7,500 7,600 7,500 1,900 14,440,000
24/05/2013 7,400 -0.10 -1.33 7,400 7,500 7,300 2,700 19,980,000
23/05/2013 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 10,200 76,500,000
22/05/2013 7,500 -0.10 -1.32 7,300 7,500 7,300 4,700 35,250,000
21/05/2013 7,600 0.40 5.56 7,300 7,600 7,300 2,100 15,960,000
20/05/2013 7,200 -0.10 -1.37 7,300 7,300 7,200 2,000 14,400,000
17/05/2013 7,300 -0.10 -1.35 7,300 7,300 7,300 200 1,460,000
16/05/2013 7,400 0.10 1.37 7,300 7,400 7,300 1,200 8,880,000
15/05/2013 7,300 0.10 1.39 7,300 7,300 7,200 4,100 29,930,000
14/05/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 3,700 26,640,000
13/05/2013 7,200 -0.10 -1.37 7,300 7,300 7,200 3,900 28,080,000
10/05/2013 7,300 -0.20 -2.67 7,300 7,300 7,300 3,000 21,900,000
09/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
08/05/2013 7,500 0.40 5.63 7,200 7,700 7,100 8,100 60,750,000
07/05/2013 7,100 0.10 1.43 7,000 7,500 7,000 13,500 95,850,000
06/05/2013 7,000 -0.20 -2.78 7,100 7,200 7,000 5,200 36,400,000
03/05/2013 7,200 0.20 2.86 7,200 7,200 7,200 100 720,000
02/05/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,600 25,200,000
26/04/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 8,500 59,500,000
25/04/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
24/04/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/04/2013 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 6,900 48,300,000
22/04/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 900 6,300,000
18/04/2013 7,000 -0.20 -2.78 7,000 7,000 7,000 100 700,000
17/04/2013 7,200 0.10 1.41 7,000 7,200 7,000 600 4,320,000
16/04/2013 7,100 -0.10 -1.39 7,100 7,100 7,100 100 710,000
15/04/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
12/04/2013 7,200 -0.10 -1.37 7,200 7,200 7,200 3,000 21,600,000
11/04/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 11,600 84,680,000
10/04/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,200 16,060,000
09/04/2013 7,300 0.10 1.39 7,200 7,300 7,200 8,800 64,240,000
08/04/2013 7,200 0.10 1.41 7,200 7,200 7,200 2,200 15,840,000
05/04/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 11,800 83,780,000
04/04/2013 7,100 -0.10 -1.39 7,200 7,200 7,100 4,200 29,820,000
03/04/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 3,200 23,040,000
02/04/2013 7,200 0.00 ■■ 0.00 7,100 7,200 7,100 3,000 21,600,000
01/04/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 4,000 28,800,000
29/03/2013 7,200 0.10 1.41 7,200 7,200 7,200 900 6,480,000
28/03/2013 7,100 0.00 ■■ 0.00 7,200 7,200 7,000 1,200 8,520,000
27/03/2013 7,100 -0.10 -1.39 7,100 7,100 7,100 0 0
26/03/2013 7,200 0.20 2.86 7,200 7,200 7,000 1,000 7,200,000
25/03/2013 7,000 -0.30 -4.11 7,300 7,400 7,000 2,000 14,000,000
22/03/2013 7,300 0.00 ■■ 0.00 6,600 7,300 6,600 200 1,460,000
21/03/2013 7,300 0.20 2.82 7,200 7,300 7,200 1,500 10,950,000
20/03/2013 7,100 -0.10 -1.39 7,300 7,400 7,100 1,600 11,360,000
19/03/2013 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 2,900 20,880,000
18/03/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 5,500 39,600,000
15/03/2013 7,200 0.10 1.41 7,000 7,200 7,000 300 2,160,000
14/03/2013 7,100 -0.10 -1.39 7,100 7,100 7,100 100 710,000
13/03/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
12/03/2013 7,200 0.00 ■■ 0.00 6,800 7,200 6,800 600 4,320,000
11/03/2013 7,200 0.20 2.86 6,800 7,200 6,800 2,300 16,560,000
08/03/2013 7,000 -0.10 -1.41 7,000 7,000 7,000 100 700,000
07/03/2013 7,100 -0.10 -1.39 6,800 7,100 6,800 200 1,420,000
06/03/2013 7,200 0.50 7.46 6,800 7,200 6,600 2,200 15,840,000
05/03/2013 6,700 -0.10 -1.47 6,700 6,700 6,700 700 4,690,000
04/03/2013 6,800 -0.20 -2.86 7,000 7,000 6,800 11,300 76,840,000
01/03/2013 7,000 -0.20 -2.78 7,300 7,400 7,000 10,800 75,600,000
28/02/2013 7,200 -0.60 -7.69 7,100 7,700 7,100 400 2,880,000
27/02/2013 7,800 0.60 8.33 6,800 7,800 6,800 900 7,020,000
26/02/2013 7,200 -0.70 -8.86 8,500 8,500 7,200 6,500 46,800,000
25/02/2013 7,900 0.10 1.28 8,500 8,500 7,900 200 1,580,000
22/02/2013 7,800 0.10 1.30 7,900 8,000 7,500 5,600 43,680,000
21/02/2013 8,700 0.00 ■■ 0.00 8,600 8,900 8,500 49,600 431,520,000
20/02/2013 8,700 -0.70 -7.45 8,500 8,800 8,500 35,800 311,460,000
19/02/2013 9,400 0.70 8.05 8,500 9,400 8,000 33,600 315,840,000
18/02/2013 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 900 7,830,000
08/02/2013 8,700 -0.10 -1.14 9,000 9,000 8,600 3,000 26,100,000
07/02/2013 8,800 0.00 ■■ 0.00 8,000 8,800 8,000 1,000 8,800,000
06/02/2013 8,800 0.80 10.00 8,700 8,800 8,700 26,000 228,800,000
05/02/2013 8,000 0.30 3.90 7,700 8,000 7,700 2,900 23,200,000
04/02/2013 7,700 0.20 2.67 7,600 7,700 7,600 2,300 17,710,000
01/02/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,400 33,000,000
31/01/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,000 7,500,000
30/01/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,500 11,250,000
29/01/2013 7,500 0.10 1.35 7,400 7,500 7,400 4,800 36,000,000
28/01/2013 7,400 -0.70 -8.64 7,600 7,600 7,400 5,100 37,740,000
25/01/2013 8,100 -0.10 -1.22 7,400 8,100 7,400 300 2,430,000
24/01/2013 8,200 -0.90 -9.89 8,200 8,200 8,200 3,600 29,520,000
23/01/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
22/01/2013 9,100 0.70 8.33 9,100 9,100 9,100 100 910,000
21/01/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
18/01/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/01/2013 8,400 -0.10 -1.18 7,800 8,400 7,800 200 1,680,000
16/01/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/01/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
14/01/2013 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 6,700 56,950,000
11/01/2013 8,500 -0.10 -1.16 8,000 8,500 8,000 4,100 34,850,000
10/01/2013 8,600 0.30 3.61 7,900 8,600 7,900 5,100 43,860,000
09/01/2013 8,300 0.00 ■■ 0.00 8,300 8,500 8,300 63,100 523,730,000
08/01/2013 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 31,300 259,790,000
07/01/2013 8,300 -0.10 -1.19 8,300 8,300 7,900 3,900 32,370,000
04/01/2013 8,400 0.00 ■■ 0.00 7,900 8,400 7,900 5,000 42,000,000
03/01/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/01/2013 8,400 0.40 5.00 8,500 8,500 8,200 1,700 14,280,000
28/12/2012 8,000 0.30 3.90 8,100 8,100 8,000 2,100 16,800,000
27/12/2012 7,700 0.20 2.67 7,700 7,700 7,700 6,200 47,740,000
26/12/2012 7,500 -0.10 -1.32 7,500 7,500 7,500 3,600 27,000,000
25/12/2012 7,600 0.10 1.33 7,500 7,600 7,500 12,000 91,200,000
24/12/2012 7,500 0.10 1.35 7,500 7,500 7,500 1,000 7,500,000
21/12/2012 7,400 -0.10 -1.33 7,400 7,400 7,400 11,000 81,400,000
20/12/2012 7,500 -0.10 -1.32 7,500 7,500 7,500 8,800 66,000,000
19/12/2012 7,600 0.10 1.33 7,100 7,600 7,100 15,400 117,040,000
18/12/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
17/12/2012 7,500 0.20 2.74 7,500 7,500 7,300 6,200 46,500,000
14/12/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,200 37,960,000
13/12/2012 7,300 -0.10 -1.35 7,400 7,400 7,300 1,400 10,220,000
12/12/2012 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 17,800 131,720,000
11/12/2012 7,400 0.10 1.37 7,100 7,400 7,100 1,400 10,360,000
10/12/2012 7,300 0.10 1.39 7,200 7,300 7,200 300 2,190,000
07/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
06/12/2012 7,200 0.10 1.41 7,100 7,200 7,000 7,300 52,560,000
05/12/2012 7,100 0.10 1.43 7,100 7,100 7,100 7,700 54,670,000
04/12/2012 7,000 -0.20 -2.78 7,000 7,000 7,000 5,000 35,000,000
03/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
30/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
29/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,300 9,360,000
27/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
26/11/2012 7,200 0.10 1.41 7,200 7,200 7,200 7,000 50,400,000
23/11/2012 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 15,300 108,630,000
22/11/2012 7,100 0.10 1.43 7,000 7,100 7,000 18,100 128,510,000
21/11/2012 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 15,200 106,400,000
20/11/2012 7,000 -0.10 -1.41 7,000 7,000 7,000 300 2,100,000
19/11/2012 7,100 -0.10 -1.39 7,000 7,100 7,000 4,600 32,660,000
16/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
14/11/2012 7,200 0.10 1.41 7,200 7,200 7,200 100 720,000
13/11/2012 7,100 -0.10 -1.39 7,000 7,100 7,000 16,400 116,440,000
12/11/2012 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 4,600 33,120,000
09/11/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
08/11/2012 7,200 0.10 1.41 7,200 7,200 7,200 400 2,880,000
07/11/2012 7,100 -0.10 -1.39 7,000 7,200 7,000 900 6,390,000
06/11/2012 7,200 0.20 2.86 7,200 7,200 7,200 100 720,000
05/11/2012 7,000 0.10 1.45 7,100 7,200 6,900 2,300 16,100,000
02/11/2012 6,900 -0.50 -6.76 6,900 7,000 6,900 15,500 106,950,000
01/11/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
31/10/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
30/10/2012 7,400 0.10 1.37 7,200 7,400 7,200 10,300 76,220,000
29/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 19,700 143,810,000
26/10/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
25/10/2012 7,300 -0.20 -2.67 7,300 7,300 7,300 1,800 13,140,000
24/10/2012 7,500 0.40 5.63 7,200 7,500 7,200 5,200 39,000,000
23/10/2012 7,100 0.30 4.41 6,900 7,100 6,900 10,300 73,130,000
22/10/2012 6,800 -0.30 -4.23 6,800 6,800 6,800 8,100 55,080,000
19/10/2012 7,100 0.10 1.43 6,900 7,100 6,800 2,300 16,330,000
18/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/10/2012 7,000 0.20 2.94 7,000 7,000 7,000 500 3,500,000
16/10/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 900 6,120,000
15/10/2012 6,800 -0.30 -4.23 6,800 6,800 6,800 2,000 13,600,000
12/10/2012 7,100 0.10 1.43 7,000 7,100 7,000 3,100 22,010,000
11/10/2012 7,000 0.20 2.94 7,000 7,100 7,000 6,100 42,700,000
10/10/2012 6,800 -0.30 -4.23 7,000 7,000 6,800 13,600 92,480,000
09/10/2012 7,100 0.20 2.90 6,900 7,100 6,900 3,800 26,980,000
08/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,000 6,900,000
05/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
04/10/2012 6,900 -0.10 -1.43 6,900 6,900 6,900 500 3,450,000
03/10/2012 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 1,100 7,700,000
02/10/2012 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 6,600 46,200,000
01/10/2012 7,000 0.10 1.45 7,000 7,000 6,900 9,000 63,000,000
28/09/2012 6,900 -0.30 -4.17 6,900 7,000 6,900 1,600 11,040,000
27/09/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
26/09/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
25/09/2012 7,200 0.30 4.35 6,900 7,200 6,900 400 2,880,000
24/09/2012 6,900 -0.10 -1.43 6,800 6,900 6,800 2,200 15,180,000
21/09/2012 7,000 0.10 1.45 7,000 7,000 7,000 100 700,000
20/09/2012 6,900 -0.20 -2.82 6,900 6,900 6,900 5,000 34,500,000
19/09/2012 7,100 0.20 2.90 6,900 7,100 6,900 300 2,130,000
18/09/2012 6,900 -0.40 -5.48 7,000 7,000 6,900 10,600 73,140,000
17/09/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
14/09/2012 7,300 0.20 2.82 7,200 7,300 7,200 300 2,190,000
13/09/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
12/09/2012 7,100 -0.50 -6.58 7,100 7,100 7,100 3,000 21,300,000
11/09/2012 7,600 0.20 2.70 7,000 7,600 6,900 31,000 235,600,000
10/09/2012 7,400 -0.50 -6.33 7,400 7,400 7,400 500 3,700,000
07/09/2012 7,900 0.30 3.95 7,600 7,900 7,100 100,900 797,110,000
06/09/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 7,700 58,520,000
05/09/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 38,500 292,600,000
04/09/2012 7,600 0.10 1.33 7,500 7,600 7,500 2,000 15,200,000
31/08/2012 7,500 -0.20 -2.60 7,500 7,500 7,500 5,800 43,500,000
30/08/2012 7,700 -0.10 -1.28 7,700 7,700 7,700 23,700 182,490,000
29/08/2012 7,800 0.50 6.85 7,300 7,800 7,300 5,500 42,900,000
28/08/2012 7,300 0.40 5.80 6,900 7,300 6,900 5,100 37,230,000
27/08/2012 6,900 -0.10 -1.43 7,200 7,200 6,900 7,700 53,130,000
24/08/2012 7,000 0.00 ■■ 0.00 7,200 7,400 7,000 4,300 30,100,000
23/08/2012 7,000 -0.50 -6.67 7,100 7,100 7,000 48,600 340,200,000
22/08/2012 7,500 -0.50 -6.25 7,600 7,700 7,500 22,900 171,750,000
21/08/2012 8,000 -0.50 -5.88 8,000 8,000 8,000 17,100 136,800,000
20/08/2012 8,500 0.20 2.41 8,200 8,500 8,200 4,600 39,100,000
17/08/2012 8,300 0.10 1.22 8,200 8,300 8,200 300 2,490,000
16/08/2012 8,200 -0.60 -6.82 8,200 8,200 8,200 2,100 17,220,000
15/08/2012 8,800 0.50 6.02 8,200 8,800 8,200 10,500 92,400,000
14/08/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 3,100 25,730,000
13/08/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
10/08/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
09/08/2012 8,300 0.10 1.22 8,300 8,300 8,200 13,100 108,730,000
08/08/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 2,300 18,860,000
07/08/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/08/2012 8,200 0.30 3.80 8,000 8,200 8,000 11,800 96,760,000
03/08/2012 7,900 -0.10 -1.25 8,000 8,000 7,900 5,200 41,080,000
02/08/2012 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 1,400 11,200,000
01/08/2012 8,000 -0.30 -3.61 8,100 8,100 8,000 600 4,800,000
31/07/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
30/07/2012 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 1,000 8,300,000
27/07/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,000 8,300,000
26/07/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/07/2012 8,300 0.00 ■■ 0.00 8,000 8,300 7,900 4,700 39,010,000
24/07/2012 8,300 -0.10 -1.19 8,000 8,300 7,900 24,100 200,030,000
23/07/2012 8,400 0.10 1.20 8,100 8,400 8,100 600 5,040,000
20/07/2012 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 16,100 133,630,000
19/07/2012 8,300 0.10 1.22 8,000 8,300 8,000 5,900 48,970,000
18/07/2012 8,200 0.00 ■■ 0.00 7,900 8,200 7,800 1,500 12,300,000
17/07/2012 8,200 0.20 2.50 7,900 8,200 7,900 2,500 20,500,000
16/07/2012 8,000 -0.20 -2.44 8,200 8,200 8,000 3,300 26,400,000
13/07/2012 8,200 0.20 2.50 8,200 8,300 8,200 6,800 55,760,000
12/07/2012 8,000 0.20 2.56 7,600 8,000 7,600 5,500 44,000,000
11/07/2012 7,800 0.10 1.30 7,800 7,800 7,800 100 780,000
10/07/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
09/07/2012 7,700 -0.40 -4.94 7,600 7,700 7,600 7,000 53,900,000
06/07/2012 8,100 -0.30 -3.57 8,100 8,200 8,100 2,400 19,440,000
05/07/2012 8,400 0.40 5.00 8,000 8,500 8,000 900 7,560,000
04/07/2012 8,000 0.00 ■■ 0.00 7,900 8,000 7,600 5,000 40,000,000
03/07/2012 8,000 -0.40 -4.76 8,000 8,000 7,900 30,800 246,400,000
02/07/2012 8,400 -0.10 -1.18 8,500 8,500 8,000 7,700 64,680,000
29/06/2012 8,500 -0.10 -1.16 8,600 8,600 8,100 3,200 27,200,000
28/06/2012 8,600 -0.20 -2.27 8,300 8,700 8,200 13,400 115,240,000
27/06/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 18,300 161,040,000
26/06/2012 8,800 -0.10 -1.12 8,700 8,800 8,700 600 5,280,000
25/06/2012 8,900 -0.20 -2.20 9,000 9,000 8,600 1,400 12,460,000
22/06/2012 9,100 0.00 ■■ 0.00 9,200 9,200 8,500 8,400 76,440,000
21/06/2012 9,100 0.10 1.11 9,000 9,100 9,000 200 1,820,000
20/06/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,700 15,300,000
19/06/2012 9,000 -0.40 -4.26 9,000 9,000 8,800 25,300 227,700,000
18/06/2012 9,400 0.10 1.08 8,900 9,400 8,700 4,200 39,480,000
15/06/2012 9,300 -0.10 -1.06 9,500 9,500 9,000 3,300 30,690,000
14/06/2012 9,400 0.50 5.62 9,400 9,400 9,400 100 940,000
13/06/2012 8,900 -0.60 -6.32 9,300 9,300 8,900 20,100 178,890,000
12/06/2012 9,500 -0.40 -4.04 9,200 9,800 9,200 38,400 364,800,000
11/06/2012 9,900 0.00 ■■ 0.00 9,400 9,900 9,400 3,900 38,610,000
08/06/2012 9,900 0.20 2.06 10,100 10,100 9,200 2,500 24,750,000
07/06/2012 9,700 0.60 6.59 9,200 9,700 9,200 49,800 483,060,000
06/06/2012 9,100 0.20 2.25 8,700 9,100 8,700 2,200 20,020,000
05/06/2012 8,900 0.40 4.71 8,500 8,900 8,300 14,400 128,160,000
04/06/2012 8,500 -0.70 -7.61 8,900 8,900 8,500 2,900 24,650,000
01/06/2012 9,200 -0.10 -1.08 9,100 9,200 9,100 4,600 42,320,000
31/05/2012 9,300 -0.40 -4.12 9,100 9,300 9,100 11,800 109,740,000
30/05/2012 9,700 0.20 2.11 9,400 9,700 9,400 7,100 68,870,000
29/05/2012 9,500 0.50 5.56 9,400 9,500 9,000 7,800 74,100,000
28/05/2012 9,000 -0.40 -4.26 9,600 9,700 9,000 32,700 294,300,000
25/05/2012 9,400 0.50 5.62 9,300 9,400 9,300 18,100 170,140,000
24/05/2012 8,900 -0.40 -4.30 9,300 9,300 8,700 36,900 328,410,000
23/05/2012 9,300 -0.90 -8.82 9,600 9,700 9,300 22,500 209,250,000
22/05/2012 10,200 0.50 5.15 9,600 10,200 9,500 45,200 461,040,000
21/05/2012 9,700 0.60 6.59 9,700 9,700 9,300 23,600 228,920,000
18/05/2012 9,100 -0.60 -6.19 9,200 9,200 9,100 50,100 455,910,000
17/05/2012 9,700 -0.70 -6.73 9,700 10,400 9,700 64,700 627,590,000
16/05/2012 10,400 -0.70 -6.31 10,900 10,900 10,400 25,400 264,160,000
15/05/2012 11,100 -0.80 -6.72 11,200 11,800 11,100 37,700 418,470,000
14/05/2012 11,900 -0.80 -6.30 12,700 12,700 11,900 44,100 524,790,000
11/05/2012 12,700 0.80 6.72 12,600 12,700 12,000 139,300 1,769,110,000
10/05/2012 11,900 -0.80 -6.30 13,300 13,500 11,900 264,800 3,151,120,000
09/05/2012 12,700 0.80 6.72 12,700 12,700 12,500 223,200 2,834,640,000
08/05/2012 11,900 0.70 6.25 11,900 11,900 11,900 8,800 104,720,000
07/05/2012 11,200 0.70 6.67 11,200 11,200 11,200 1,300 14,560,000
04/05/2012 10,500 0.60 6.06 10,500 10,500 10,500 7,200 75,600,000
03/05/2012 9,900 0.60 6.45 9,900 9,900 9,900 454,200 4,496,580,000
02/05/2012 9,300 0.60 6.90 9,300 9,300 9,300 41,100 382,230,000
27/04/2012 8,700 0.50 6.10 8,200 8,700 8,200 73,900 642,930,000
26/04/2012 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 70,300 576,460,000
25/04/2012 8,200 0.20 2.50 8,200 8,200 8,100 40,400 331,280,000
24/04/2012 8,000 0.00 ■■ 0.00 7,800 8,100 7,700 31,300 250,400,000
23/04/2012 8,000 0.00 ■■ 0.00 8,100 8,100 7,800 10,000 80,000,000
20/04/2012 8,000 0.30 3.90 7,600 8,000 7,600 1,300 10,400,000
19/04/2012 7,700 -0.30 -3.75 7,800 7,800 7,600 14,700 113,190,000
18/04/2012 8,000 -0.30 -3.61 8,300 8,300 7,900 20,700 165,600,000
17/04/2012 8,300 0.20 2.47 8,300 8,300 8,000 32,600 270,580,000
16/04/2012 8,100 0.20 2.53 8,100 8,100 8,100 5,500 44,550,000
13/04/2012 7,900 -0.10 -1.25 8,200 8,300 7,800 34,900 275,710,000
12/04/2012 8,000 0.10 1.27 7,900 8,100 7,900 22,500 180,000,000
11/04/2012 7,900 0.10 1.28 7,900 8,000 7,900 20,800 164,320,000
10/04/2012 7,800 -0.10 -1.27 7,900 7,900 7,800 8,100 63,180,000
09/04/2012 7,900 0.20 2.60 7,900 8,000 7,900 3,400 26,860,000
06/04/2012 7,700 -0.20 -2.53 7,800 8,000 7,700 30,900 237,930,000
05/04/2012 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 4,400 34,760,000
04/04/2012 7,900 -0.10 -1.25 7,700 7,900 7,500 40,400 319,160,000
03/04/2012 8,000 0.10 1.27 8,100 8,100 7,900 7,400 59,200,000
30/03/2012 7,900 -0.20 -2.47 8,200 8,300 7,900 7,500 59,250,000
29/03/2012 8,100 0.50 6.58 7,700 8,100 7,700 103,500 838,350,000
28/03/2012 7,600 -0.10 -1.30 7,300 7,600 7,300 31,300 237,880,000
27/03/2012 7,700 -0.30 -3.75 8,000 8,000 7,500 12,100 93,170,000
26/03/2012 8,000 0.40 5.26 7,800 8,000 7,700 18,700 149,600,000
23/03/2012 7,600 0.20 2.70 7,500 7,700 7,500 42,500 323,000,000
22/03/2012 7,400 -0.10 -1.33 7,500 7,600 7,400 17,900 132,460,000
21/03/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 34,000 255,000,000
20/03/2012 7,500 0.40 5.63 7,100 7,500 7,100 3,700 27,750,000
19/03/2012 7,100 -0.20 -2.74 7,200 7,200 7,100 2,800 19,880,000
16/03/2012 7,300 0.10 1.39 7,100 7,300 7,100 19,600 143,080,000
15/03/2012 7,200 0.20 2.86 7,000 7,200 7,000 14,000 100,800,000
14/03/2012 7,000 -0.10 -1.41 6,900 7,000 6,900 13,500 94,500,000
13/03/2012 7,100 0.30 4.41 6,900 7,100 6,800 10,700 75,970,000
12/03/2012 6,800 -0.10 -1.45 6,800 6,900 6,800 1,200 8,160,000
09/03/2012 6,900 -0.20 -2.82 7,200 7,200 6,900 11,800 81,420,000
08/03/2012 7,100 -0.70 -8.97 7,200 7,500 7,100 14,300 101,530,000
07/03/2012 7,800 0.00 ■■ 0.00 7,500 7,800 7,300 32,900 256,620,000
06/03/2012 7,800 0.00 ■■ 0.00 7,800 8,200 7,500 69,200 539,760,000
05/03/2012 7,800 0.60 8.33 7,700 7,800 7,700 5,400 42,120,000
02/03/2012 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 11,000 79,200,000
01/03/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 26,100 187,920,000
29/02/2012 7,700 0.20 2.67 7,500 7,800 7,500 40,100 308,770,000
28/02/2012 7,500 -0.40 -5.06 8,100 8,100 7,500 27,900 209,250,000
27/02/2012 7,900 0.60 8.22 7,500 7,900 7,500 11,700 92,430,000
24/02/2012 7,300 -0.30 -3.95 7,600 7,700 7,300 38,100 278,130,000
23/02/2012 7,600 0.20 2.70 7,300 7,700 7,300 9,900 75,240,000
22/02/2012 7,400 0.50 7.25 7,200 7,400 7,100 25,500 188,700,000
21/02/2012 6,900 -0.30 -4.17 7,500 7,600 6,900 13,200 91,080,000
20/02/2012 7,200 0.30 4.35 7,200 7,200 7,100 15,600 112,320,000
17/02/2012 6,900 0.30 4.55 6,700 6,900 6,700 7,100 48,990,000
16/02/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 2,000 13,200,000
15/02/2012 6,600 -0.30 -4.35 6,600 6,700 6,600 2,000 13,200,000
14/02/2012 6,900 0.30 4.55 6,600 6,900 6,600 4,700 32,430,000
13/02/2012 6,600 0.00 ■■ 0.00 6,700 6,700 6,600 1,500 9,900,000
10/02/2012 6,600 -0.30 -4.35 6,700 6,700 6,600 4,100 27,060,000
09/02/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 29,900 206,310,000
08/02/2012 6,900 0.00 ■■ 0.00 7,300 7,300 6,900 400 2,760,000
07/02/2012 6,900 0.10 1.47 6,900 6,900 6,900 5,200 35,880,000
06/02/2012 6,800 -0.20 -2.86 6,800 6,900 6,800 3,300 22,440,000
03/02/2012 7,000 -0.10 -1.41 7,300 7,400 6,900 45,100 315,700,000
02/02/2012 7,100 0.40 5.97 6,800 7,100 6,800 16,200 115,020,000
01/02/2012 6,700 -0.10 -1.47 6,500 6,700 6,500 3,000 20,100,000
31/01/2012 6,800 0.20 3.03 6,800 6,800 6,800 100 680,000
30/01/2012 6,600 0.20 3.12 6,600 6,600 6,600 200 1,320,000
20/01/2012 6,400 0.00 ■■ 0.00 6,600 6,600 6,400 5,000 32,000,000
19/01/2012 6,400 0.40 6.67 6,400 6,400 6,400 100 640,000
18/01/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
17/01/2012 6,000 -0.20 -3.23 6,000 6,000 6,000 2,000 12,000,000
16/01/2012 6,200 0.40 6.90 6,200 6,200 6,200 100 620,000
13/01/2012 5,800 0.10 1.75 5,800 5,800 5,800 3,900 22,620,000
12/01/2012 5,700 -0.10 -1.72 5,800 5,800 5,700 5,900 33,630,000
11/01/2012 5,800 -0.10 -1.69 5,800 5,800 5,800 2,000 11,600,000
10/01/2012 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 10,600 62,540,000
09/01/2012 5,900 0.20 3.51 5,700 5,900 5,700 15,000 88,500,000
06/01/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,700 9,800 55,860,000
05/01/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 7,000 39,900,000
04/01/2012 5,700 0.20 3.64 5,700 5,700 5,700 3,100 17,670,000
03/01/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
30/12/2011 5,500 0.10 1.85 5,500 5,500 5,500 2,200 12,100,000
29/12/2011 5,400 -0.10 -1.82 5,400 5,600 5,400 2,900 15,660,000
28/12/2011 5,500 0.30 5.77 5,500 5,500 5,500 0 0
27/12/2011 5,200 -0.20 -3.70 5,400 5,700 5,200 14,000 72,800,000
26/12/2011 5,400 -0.30 -5.26 5,400 5,400 5,400 500 2,700,000
23/12/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 17,100 97,470,000
22/12/2011 5,700 -0.20 -3.39 5,900 5,900 5,700 29,000 165,300,000
21/12/2011 5,900 0.10 1.72 6,000 6,000 5,900 2,300 13,570,000
20/12/2011 5,800 -0.20 -3.33 5,900 5,900 5,800 15,000 87,000,000
19/12/2011 6,000 0.20 3.45 5,900 6,000 5,900 1,700 10,200,000
16/12/2011 5,800 0.00 ■■ 0.00 5,700 6,000 5,700 9,300 53,940,000
15/12/2011 5,800 -0.40 -6.45 5,800 6,000 5,800 6,600 38,280,000
14/12/2011 6,200 -0.30 -4.62 6,200 6,200 6,100 13,200 81,840,000
13/12/2011 6,500 0.10 1.56 6,500 6,500 6,500 0 0
12/12/2011 6,400 0.10 1.59 6,800 6,800 6,400 600 3,840,000
09/12/2011 6,300 -0.20 -3.08 6,500 6,500 6,300 2,700 17,010,000
08/12/2011 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 2,000 13,000,000
07/12/2011 6,500 -0.20 -2.99 6,600 6,600 6,500 1,100 7,150,000
06/12/2011 6,700 0.10 1.52 6,800 6,800 6,600 3,200 21,440,000
05/12/2011 6,600 0.10 1.54 6,500 6,600 6,500 6,900 45,540,000
02/12/2011 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 600 3,900,000
01/12/2011 6,500 0.20 3.17 6,400 6,500 6,400 600 3,900,000
30/11/2011 6,300 -0.20 -3.08 6,300 6,300 6,300 2,500 15,750,000
29/11/2011 6,500 0.20 3.17 6,500 6,500 6,500 1,100 7,150,000
28/11/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10,000 63,000,000
25/11/2011 6,300 -0.10 -1.56 6,300 6,300 6,300 4,500 28,350,000
24/11/2011 6,400 -0.20 -3.03 6,300 6,500 6,300 3,400 21,760,000
23/11/2011 6,600 -0.40 -5.71 6,700 6,700 6,600 2,000 13,200,000
22/11/2011 7,000 0.10 1.45 6,900 7,000 6,900 3,100 21,700,000
21/11/2011 6,900 0.20 2.99 6,600 6,900 6,600 200 1,380,000
18/11/2011 6,700 -0.10 -1.47 6,700 6,700 6,700 2,000 13,400,000
17/11/2011 6,800 -0.20 -2.86 6,800 6,800 6,800 4,000 27,200,000
16/11/2011 7,000 0.20 2.94 6,700 7,000 6,700 1,900 13,300,000
15/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 7,000 47,600,000
14/11/2011 6,800 -0.40 -5.56 6,900 6,900 6,800 2,000 13,600,000
11/11/2011 7,200 0.30 4.35 7,200 7,200 7,200 100 720,000
10/11/2011 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 2,900 20,010,000
09/11/2011 6,900 -0.20 -2.82 7,000 7,000 6,900 7,000 48,300,000
08/11/2011 7,100 0.00 ■■ 0.00 7,000 7,100 7,000 2,600 18,460,000
07/11/2011 7,100 0.10 1.43 7,000 7,100 7,000 7,100 50,410,000
04/11/2011 7,000 -0.10 -1.41 7,100 7,100 7,000 4,400 30,800,000
03/11/2011 7,100 0.10 1.43 7,100 7,200 7,000 8,000 56,800,000
02/11/2011 7,000 -0.20 -2.78 7,200 7,200 7,000 2,500 17,500,000
01/11/2011 7,200 -0.20 -2.70 7,300 7,300 7,200 4,500 32,400,000
31/10/2011 7,400 -0.10 -1.33 7,700 7,700 7,400 19,200 142,080,000
28/10/2011 7,500 0.10 1.35 7,400 7,500 7,300 9,400 70,500,000
27/10/2011 7,400 -0.10 -1.33 7,200 7,400 7,200 1,400 10,360,000
26/10/2011 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 2,500 18,750,000
25/10/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 300 2,250,000
24/10/2011 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 10,000 75,000,000
21/10/2011 7,500 0.10 1.35 7,400 7,500 7,400 17,500 131,250,000
20/10/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
19/10/2011 7,400 0.40 5.71 7,200 7,400 7,200 700 5,180,000
18/10/2011 7,000 -0.20 -2.78 7,100 7,100 7,000 6,300 44,100,000
17/10/2011 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 1,600 11,520,000
14/10/2011 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 8,100 58,320,000
13/10/2011 7,200 -0.10 -1.37 7,200 7,300 7,000 22,200 159,840,000
12/10/2011 7,300 -0.60 -7.59 8,000 8,000 7,300 13,000 94,900,000
11/10/2011 7,900 0.20 2.60 7,500 7,900 7,500 6,700 52,930,000
10/10/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
07/10/2011 7,700 0.20 2.67 7,500 7,700 7,500 2,800 21,560,000
06/10/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 4,500 33,750,000
05/10/2011 7,500 0.20 2.74 7,300 7,600 7,200 3,300 24,750,000
04/10/2011 7,300 -0.30 -3.95 7,600 7,700 7,300 6,000 43,800,000
03/10/2011 7,600 -0.20 -2.56 7,700 7,700 7,600 1,500 11,400,000
30/09/2011 7,800 -0.10 -1.27 8,000 8,000 7,800 1,100 8,580,000
29/09/2011 7,900 -0.20 -2.47 7,900 7,900 7,900 3,900 30,810,000
28/09/2011 8,100 -0.10 -1.22 8,000 8,200 8,000 9,700 78,570,000
27/09/2011 8,200 0.10 1.23 8,200 8,200 8,200 200 1,640,000
26/09/2011 8,100 0.00 ■■ 0.00 8,400 8,400 7,900 19,800 160,380,000
23/09/2011 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 16,800 136,080,000
22/09/2011 8,100 0.10 1.25 8,100 8,300 8,000 14,300 115,830,000
21/09/2011 8,000 0.30 3.90 8,100 8,100 7,900 30,700 245,600,000
20/09/2011 8,200 -0.20 -2.38 8,500 8,500 8,100 31,100 255,020,000
19/09/2011 8,400 -0.30 -3.45 8,400 8,600 8,400 14,300 120,120,000
16/09/2011 8,700 -0.50 -5.43 8,500 8,900 8,300 33,700 293,190,000
15/09/2011 9,200 0.40 4.55 9,000 9,200 8,400 23,700 218,040,000
14/09/2011 8,800 -0.20 -2.22 9,500 9,500 8,800 68,200 600,160,000
13/09/2011 9,000 0.40 4.65 9,000 9,000 8,900 46,500 418,500,000
12/09/2011 8,600 0.50 6.17 8,300 8,600 8,100 59,400 510,840,000
09/09/2011 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 11,000 89,100,000
08/09/2011 8,100 -0.10 -1.22 8,200 8,300 8,100 12,700 102,870,000
07/09/2011 8,200 0.20 2.50 8,100 8,200 8,000 5,600 45,920,000
06/09/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500 4,000,000
05/09/2011 8,000 -0.20 -2.44 8,500 8,500 8,000 15,000 120,000,000
01/09/2011 8,200 0.20 2.50 8,200 8,200 8,000 14,100 115,620,000
31/08/2011 8,000 -0.20 -2.44 7,800 8,000 7,800 2,000 16,000,000
30/08/2011 8,200 0.40 5.13 8,100 8,200 8,000 11,900 97,580,000
29/08/2011 7,800 0.40 5.41 7,600 7,800 7,600 10,200 79,560,000
26/08/2011 7,400 0.20 2.78 7,500 7,500 7,300 2,500 18,500,000
25/08/2011 7,200 0.10 1.41 7,300 7,300 7,200 2,000 14,400,000
24/08/2011 7,100 -0.30 -4.05 7,700 7,700 7,100 7,700 54,670,000
23/08/2011 7,400 -0.20 -2.63 7,400 7,400 7,400 2,000 14,800,000
22/08/2011 7,600 0.30 4.11 7,500 7,700 7,500 21,300 161,880,000
19/08/2011 7,300 0.00 ■■ 0.00 7,200 7,300 7,000 10,900 79,570,000
18/08/2011 7,300 0.00 ■■ 0.00 7,500 7,500 7,300 9,300 67,890,000
17/08/2011 7,300 0.20 2.82 7,400 7,400 7,200 13,600 99,280,000
16/08/2011 7,100 0.10 1.43 7,200 7,200 7,000 10,700 75,970,000
15/08/2011 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 28,400 198,800,000
12/08/2011 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 10,300 72,100,000
11/08/2011 7,000 0.10 1.45 6,900 7,000 6,900 5,400 37,800,000
10/08/2011 6,900 0.20 2.99 7,000 7,000 6,900 7,200 49,680,000
09/08/2011 6,700 -0.60 -8.22 7,000 7,000 6,700 14,400 96,480,000
08/08/2011 7,300 0.20 2.82 7,500 7,500 7,100 11,800 86,140,000
05/08/2011 7,100 -0.50 -6.58 7,100 7,100 7,100 1,800 12,780,000
04/08/2011 7,600 0.50 7.04 7,300 7,600 7,300 12,300 93,480,000
03/08/2011 7,100 -0.10 -1.39 7,300 7,300 7,100 5,000 35,500,000
02/08/2011 7,200 -0.10 -1.37 7,400 7,400 7,200 11,900 85,680,000
01/08/2011 7,300 -0.30 -3.95 7,400 7,400 7,300 2,100 15,330,000
29/07/2011 7,600 -0.20 -2.56 7,600 7,600 7,600 20,000 152,000,000
28/07/2011 7,800 0.30 4.00 7,600 7,800 7,600 4,400 34,320,000
27/07/2011 7,500 0.20 2.74 7,900 7,900 7,500 2,000 15,000,000
26/07/2011 7,300 0.20 2.82 7,200 7,500 7,200 7,300 53,290,000
25/07/2011 7,100 -0.40 -5.33 7,300 7,500 7,100 1,800 12,780,000
22/07/2011 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 14,400 108,000,000
21/07/2011 7,500 -0.30 -3.85 8,000 8,000 7,500 13,600 102,000,000
20/07/2011 7,800 0.30 4.00 7,800 7,800 7,800 1,000 7,800,000
19/07/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 8,300 62,250,000
18/07/2011 7,500 -0.40 -5.06 7,500 7,500 7,500 2,000 15,000,000
15/07/2011 7,900 0.30 3.95 7,900 7,900 7,900 3,100 24,490,000
14/07/2011 7,600 -0.40 -5.00 7,700 7,700 7,600 3,900 29,640,000
13/07/2011 8,000 0.10 1.27 8,000 8,000 8,000 100 800,000
12/07/2011 7,900 0.10 1.28 7,900 7,900 7,900 100 790,000
11/07/2011 7,800 0.00 ■■ 0.00 7,500 7,800 7,400 2,700 21,060,000
08/07/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
07/07/2011 7,800 -0.50 -6.02 8,400 8,400 7,800 3,200 24,960,000
06/07/2011 8,300 0.30 3.75 8,300 8,300 8,300 100 830,000
05/07/2011 8,000 0.50 6.67 7,600 8,000 7,600 5,000 40,000,000
04/07/2011 7,500 -0.20 -2.60 7,500 7,500 7,500 600 4,500,000
01/07/2011 7,700 0.20 2.67 8,000 8,000 7,400 7,400 56,980,000
30/06/2011 7,500 0.00 ■■ 0.00 7,900 7,900 7,500 700 5,250,000
29/06/2011 7,500 -0.10 -1.32 7,300 7,500 7,300 2,700 20,250,000
28/06/2011 7,600 -0.40 -5.00 7,600 7,600 7,600 100 760,000
27/06/2011 8,000 0.20 2.56 8,000 8,000 8,000 400 3,200,000
24/06/2011 7,800 -0.20 -2.50 7,800 7,900 7,800 2,800 21,840,000
23/06/2011 8,000 -0.20 -2.44 8,100 8,100 7,900 2,000 16,000,000
22/06/2011 8,200 -0.10 -1.20 8,200 8,500 8,100 14,300 117,260,000
21/06/2011 8,300 -0.40 -4.60 8,600 8,700 8,300 5,900 48,970,000
20/06/2011 8,700 0.60 7.41 8,600 8,700 8,600 200 1,740,000
17/06/2011 8,100 -0.60 -6.90 8,400 8,400 8,100 35,000 283,500,000
16/06/2011 8,700 0.20 2.35 8,500 8,700 8,500 6,300 54,810,000
15/06/2011 8,500 -0.50 -5.56 8,700 8,700 8,500 33,600 285,600,000
14/06/2011 9,000 -0.70 -7.22 9,800 9,800 9,000 32,700 294,300,000
13/06/2011 9,700 0.10 1.04 9,500 9,800 9,500 21,200 205,640,000
10/06/2011 9,600 0.60 6.67 9,300 9,600 9,100 41,600 399,360,000
09/06/2011 9,000 0.00 ■■ 0.00 9,400 9,400 8,700 8,700 78,300,000
08/06/2011 9,000 0.20 2.27 9,300 9,300 8,900 6,300 56,700,000
07/06/2011 8,800 0.40 4.76 8,600 8,900 8,400 26,400 232,320,000
06/06/2011 8,400 0.20 2.44 8,600 8,600 8,400 600 5,040,000
03/06/2011 8,200 0.20 2.50 8,500 8,500 7,800 63,300 519,060,000
02/06/2011 8,000 0.40 5.26 8,000 8,000 7,900 31,800 254,400,000
01/06/2011 7,600 0.00 ■■ 0.00 7,700 7,900 7,400 37,200 282,720,000
31/05/2011 7,600 0.00 ■■ 0.00 7,800 7,800 7,400 12,100 91,960,000
30/05/2011 7,600 -0.70 -8.43 8,000 8,000 7,600 8,600 65,360,000
27/05/2011 8,300 0.50 6.41 7,800 8,300 7,800 7,700 63,910,000
26/05/2011 7,800 -0.40 -4.88 7,700 8,100 7,700 79,400 619,320,000
25/05/2011 8,200 -0.50 -5.75 8,300 8,300 8,200 6,400 52,480,000
24/05/2011 8,700 -0.60 -6.45 9,000 9,000 8,700 5,100 44,370,000
23/05/2011 9,300 0.10 1.09 9,300 9,300 9,300 0 0
20/05/2011 9,200 -0.30 -3.16 9,500 9,500 9,000 6,600 60,720,000
19/05/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 900 8,550,000
18/05/2011 9,500 0.30 3.26 8,700 9,500 8,700 1,400 13,300,000
17/05/2011 9,200 -0.40 -4.17 9,200 9,200 9,000 16,000 147,200,000
16/05/2011 9,600 -0.60 -5.88 9,700 10,100 9,500 17,700 169,920,000
13/05/2011 10,200 -0.10 -0.97 10,200 10,200 10,200 300 3,060,000
12/05/2011 10,300 -0.10 -0.96 10,300 10,300 10,200 2,000 20,600,000
11/05/2011 10,400 0.30 2.97 10,400 10,400 10,400 100 1,040,000
10/05/2011 10,100 -0.20 -1.94 10,300 10,300 10,100 5,100 51,510,000
09/05/2011 10,300 -0.10 -0.96 10,300 10,300 10,300 6,000 61,800,000
06/05/2011 10,400 0.30 2.97 10,200 10,400 10,200 6,000 62,400,000
05/05/2011 10,100 -0.10 -0.98 10,200 10,200 10,100 7,900 79,790,000
04/05/2011 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,000 20,400,000
29/04/2011 10,200 0.10 0.99 10,200 10,200 10,200 1,000 10,200,000
28/04/2011 10,100 -0.40 -3.81 10,500 10,500 10,100 6,600 66,660,000
27/04/2011 10,500 0.00 ■■ 0.00 10,200 10,500 10,200 4,300 45,150,000
26/04/2011 10,500 -0.30 -2.78 10,900 10,900 10,500 11,700 122,850,000
25/04/2011 10,800 0.60 5.88 10,500 10,900 10,500 16,500 178,200,000
22/04/2011 10,200 0.00 ■■ 0.00 10,300 10,400 10,000 9,300 94,860,000
21/04/2011 10,200 -0.40 -3.77 10,100 10,300 10,100 4,000 40,800,000
20/04/2011 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 7,600 80,560,000
19/04/2011 10,600 -0.30 -2.75 11,000 11,000 10,300 9,600 101,760,000
18/04/2011 10,900 -0.10 -0.91 11,000 11,100 10,600 5,500 59,950,000
15/04/2011 11,000 -0.50 -4.35 11,000 11,000 10,800 20,800 228,800,000
14/04/2011 11,500 0.10 0.88 11,500 11,500 11,500 4,000 46,000,000
13/04/2011 11,400 -0.40 -3.39 11,700 11,700 11,400 3,900 44,460,000
08/04/2011 11,800 0.20 1.72 11,600 12,000 11,600 11,200 132,160,000
07/04/2011 11,600 -0.40 -3.33 11,600 11,600 11,600 300 3,480,000
06/04/2011 12,000 -0.20 -1.64 11,900 12,000 11,500 26,500 318,000,000
05/04/2011 12,200 0.60 5.17 12,200 12,200 12,200 100 1,220,000
04/04/2011 11,600 -0.40 -3.33 12,000 12,000 11,600 9,300 107,880,000
01/04/2011 12,000 0.30 2.56 12,000 12,000 12,000 0 0
31/03/2011 11,700 0.00 ■■ 0.00 12,000 12,000 11,700 12,900 150,930,000
30/03/2011 11,700 -0.30 -2.50 11,500 11,700 11,400 2,500 29,250,000
29/03/2011 12,000 -0.10 -0.83 11,800 12,100 11,600 23,400 280,800,000
28/03/2011 12,100 -0.20 -1.63 12,200 12,200 12,100 6,400 77,440,000
25/03/2011 12,300 0.10 0.82 12,200 12,400 12,100 27,700 340,710,000
24/03/2011 12,200 0.00 ■■ 0.00 12,400 12,400 12,200 4,800 58,560,000
23/03/2011 12,200 0.10 0.83 12,500 12,500 12,200 11,200 136,640,000
22/03/2011 12,100 -0.50 -3.97 12,600 12,600 12,000 21,200 256,520,000
21/03/2011 12,600 -0.20 -1.56 12,700 12,900 12,600 13,800 173,880,000
18/03/2011 12,800 0.50 4.07 12,300 12,900 12,200 33,100 423,680,000
17/03/2011 12,300 0.00 ■■ 0.00 11,900 12,300 11,900 15,600 191,880,000
16/03/2011 12,300 0.30 2.50 12,300 12,300 12,300 3,600 44,280,000
15/03/2011 12,000 -0.30 -2.44 12,000 12,000 11,900 2,900 34,800,000
14/03/2011 12,300 -0.80 -6.11 12,500 12,500 12,300 13,000 159,900,000
11/03/2011 13,100 0.30 2.34 12,500 13,400 12,500 32,200 421,820,000
10/03/2011 12,800 1.10 9.40 12,000 12,800 12,000 29,600 378,880,000
09/03/2011 11,700 0.00 ■■ 0.00 11,600 12,100 11,600 10,300 120,510,000
08/03/2011 11,700 -0.30 -2.50 12,300 12,600 11,700 12,300 143,910,000
07/03/2011 12,500 0.00 ■■ 0.00 12,700 12,800 12,500 3,500 43,750,000
04/03/2011 12,500 0.20 1.63 12,300 12,500 11,800 28,000 350,000,000
03/03/2011 12,300 0.00 ■■ 0.00 12,500 12,500 12,200 14,800 182,040,000
02/03/2011 12,300 -0.60 -4.65 12,900 12,900 12,300 30,900 380,070,000
01/03/2011 12,900 -0.40 -3.01 13,000 13,000 12,900 7,100 91,590,000
28/02/2011 13,300 0.00 ■■ 0.00 13,800 13,800 12,900 10,000 133,000,000
25/02/2011 13,300 0.60 4.72 13,400 13,400 13,000 17,400 231,420,000
24/02/2011 12,700 -0.60 -4.51 12,400 13,000 12,400 5,600 71,120,000
23/02/2011 13,300 0.80 6.40 13,200 13,300 12,900 58,400 776,720,000
22/02/2011 12,500 -0.80 -6.02 12,800 12,800 12,400 62,900 786,250,000
21/02/2011 13,300 -0.70 -5.00 14,400 14,400 13,300 30,000 399,000,000
18/02/2011 14,000 -0.60 -4.11 14,200 14,400 13,900 23,500 329,000,000
17/02/2011 14,600 -0.10 -0.68 14,400 14,600 14,400 600 8,760,000
16/02/2011 14,700 0.10 0.68 14,600 14,700 14,600 6,600 97,020,000
15/02/2011 14,600 -0.20 -1.35 15,100 15,100 14,500 21,700 316,820,000
14/02/2011 14,800 0.20 1.37 15,200 15,500 14,600 89,900 1,330,520,000
11/02/2011 14,600 0.10 0.69 14,400 14,700 14,400 21,700 316,820,000
10/02/2011 14,500 0.00 ■■ 0.00 14,400 14,500 14,100 11,100 160,950,000
09/02/2011 14,500 0.20 1.40 14,800 14,800 14,300 22,800 330,600,000
08/02/2011 14,300 0.20 1.42 14,800 14,800 14,300 4,400 62,920,000
28/01/2011 14,100 -0.20 -1.40 14,500 14,500 14,100 7,500 105,750,000
27/01/2011 14,300 0.20 1.42 14,200 14,300 14,200 3,200 45,760,000
26/01/2011 14,100 0.10 0.71 14,100 14,100 14,100 16,900 238,290,000
25/01/2011 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 11,400 159,600,000
24/01/2011 14,000 -0.10 -0.71 14,400 14,400 14,000 33,600 470,400,000
21/01/2011 14,100 -0.50 -3.42 14,600 14,600 14,100 28,800 406,080,000
20/01/2011 14,600 0.00 ■■ 0.00 14,800 14,800 14,500 3,800 55,480,000
19/01/2011 14,600 0.10 0.69 14,700 14,700 14,500 6,300 91,980,000
18/01/2011 14,500 -0.10 -0.68 14,300 14,500 14,100 12,000 174,000,000
17/01/2011 14,600 0.10 0.69 13,900 14,700 13,900 13,900 202,940,000
14/01/2011 14,500 0.00 ■■ 0.00 14,400 14,600 14,400 13,000 188,500,000
13/01/2011 14,500 0.40 2.84 14,000 14,700 14,000 10,800 156,600,000
12/01/2011 14,100 0.20 1.44 14,000 14,200 13,800 19,200 270,720,000
11/01/2011 13,900 -0.50 -3.47 13,700 14,100 13,700 13,700 190,430,000
10/01/2011 14,400 -0.60 -4.00 14,500 14,500 14,400 19,800 285,120,000
07/01/2011 15,000 -0.10 -0.66 15,300 15,300 15,000 2,800 42,000,000
06/01/2011 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 12,200 184,220,000
05/01/2011 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 39,200 591,920,000
04/01/2011 15,100 0.50 3.42 14,700 15,100 14,700 25,300 382,030,000
31/12/2010 14,600 -0.10 -0.68 13,500 14,700 13,500 16,200 236,520,000
30/12/2010 14,700 -0.20 -1.34 15,000 15,000 14,300 21,300 313,110,000
29/12/2010 14,900 -0.40 -2.61 15,400 15,400 14,800 22,500 335,250,000
28/12/2010 15,300 0.70 4.79 15,500 15,500 14,700 21,500 328,950,000
27/12/2010 14,600 0.10 0.69 14,600 14,800 14,500 6,600 96,360,000
24/12/2010 14,500 -0.20 -1.36 14,700 14,900 14,500 17,400 252,300,000
23/12/2010 14,700 -0.30 -2.00 15,000 15,200 14,500 18,700 274,890,000
22/12/2010 15,000 0.00 ■■ 0.00 15,500 15,500 15,000 21,100 316,500,000
21/12/2010 15,000 -0.30 -1.96 15,000 15,400 14,900 13,100 196,500,000
20/12/2010 15,300 -0.60 -3.77 15,700 15,700 15,200 36,000 550,800,000
17/12/2010 15,900 0.90 6.00 15,700 15,900 15,200 13,100 208,290,000
16/12/2010 15,000 -0.70 -4.46 15,200 15,900 15,000 53,500 802,500,000
15/12/2010 15,700 -0.30 -1.88 16,100 16,200 15,700 30,300 475,710,000
14/12/2010 16,000 -1.00 -5.88 17,500 17,500 15,900 73,600 1,177,600,000
13/12/2010 17,000 1.00 6.25 17,000 17,000 16,800 83,000 1,411,000,000
10/12/2010 16,000 0.70 4.58 15,900 16,000 15,500 62,300 996,800,000
09/12/2010 15,300 0.10 0.66 15,400 15,700 14,500 48,200 737,460,000
08/12/2010 15,200 -1.00 -6.17 16,000 16,000 15,200 43,000 653,600,000
07/12/2010 16,200 -0.50 -2.99 16,900 16,900 16,200 76,400 1,237,680,000
06/12/2010 16,700 -0.50 -2.91 18,000 18,000 16,600 60,300 1,007,010,000
03/12/2010 17,200 0.70 4.24 17,000 17,200 17,000 74,900 1,288,280,000
02/12/2010 16,500 0.90 5.77 14,900 16,600 14,900 142,400 2,349,600,000
01/12/2010 15,600 -0.60 -3.70 16,800 17,000 15,200 53,300 831,480,000
30/11/2010 16,200 0.90 5.88 15,200 16,200 15,200 73,600 1,192,320,000
29/11/2010 15,300 0.60 4.08 14,700 15,300 14,700 60,900 931,770,000
26/11/2010 14,700 0.80 5.76 14,000 14,700 13,800 70,800 1,040,760,000
25/11/2010 13,900 0.60 4.51 13,700 13,900 13,300 22,300 309,970,000
24/11/2010 13,300 0.10 0.76 13,200 13,400 12,900 21,700 288,610,000
23/11/2010 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 11,700 154,440,000
22/11/2010 13,200 0.00 ■■ 0.00 12,900 13,200 12,800 21,400 282,480,000
19/11/2010 13,200 -0.60 -4.35 13,900 13,900 13,200 10,400 137,280,000
18/11/2010 13,800 0.80 6.15 13,600 13,800 13,500 32,100 442,980,000
17/11/2010 13,000 0.40 3.17 13,000 13,100 12,500 25,700 334,100,000
16/11/2010 12,600 -0.40 -3.08 12,700 12,700 12,200 44,000 554,400,000
15/11/2010 13,000 -0.50 -3.70 13,200 13,400 12,800 29,700 386,100,000
12/11/2010 13,500 -1.30 -8.78 13,600 13,800 13,500 44,600 602,100,000
11/11/2010 14,800 -0.10 -0.67 14,900 14,900 14,300 7,500 111,000,000
10/11/2010 14,900 0.20 1.36 15,000 15,000 14,800 7,600 113,240,000
09/11/2010 14,700 -0.70 -4.55 15,100 15,100 14,600 18,200 267,540,000
08/11/2010 15,400 -0.40 -2.53 15,300 15,500 15,300 10,200 157,080,000
05/11/2010 15,800 0.50 3.27 15,800 15,900 15,700 13,000 205,400,000
04/11/2010 15,300 0.00 ■■ 0.00 15,000 15,400 15,000 13,700 209,610,000
03/11/2010 15,300 -0.10 -0.65 15,500 15,500 15,000 25,000 382,500,000
02/11/2010 15,400 -0.60 -3.75 15,800 15,800 15,100 33,300 512,820,000
01/11/2010 16,000 0.20 1.27 15,800 16,000 15,800 5,900 94,400,000
29/10/2010 15,800 0.00 ■■ 0.00 16,000 16,000 15,700 5,600 88,480,000
28/10/2010 15,800 -0.20 -1.25 16,000 16,000 15,700 2,400 37,920,000
27/10/2010 16,000 -0.40 -2.44 17,400 17,400 16,000 12,100 193,600,000
26/10/2010 16,400 0.80 5.13 15,900 16,400 15,900 57,800 947,920,000
25/10/2010 15,600 -0.40 -2.50 15,500 15,800 15,000 18,700 291,720,000
22/10/2010 16,000 0.10 0.63 16,100 16,100 15,600 32,500 520,000,000
21/10/2010 15,900 -0.30 -1.85 17,000 17,000 15,900 24,500 389,550,000
20/10/2010 16,200 -0.80 -4.71 17,000 17,200 16,000 59,300 960,660,000
19/10/2010 17,000 -0.90 -5.03 18,000 18,000 17,000 26,200 445,400,000
18/10/2010 17,900 -0.10 -0.56 17,700 18,000 17,600 15,000 268,500,000
15/10/2010 18,000 0.20 1.12 18,000 18,100 17,700 10,500 189,000,000
14/10/2010 17,800 -0.10 -0.56 18,500 18,600 17,800 25,200 448,560,000
13/10/2010 17,900 0.10 0.56 17,800 18,000 17,800 3,700 66,230,000
12/10/2010 17,800 -0.20 -1.11 18,100 18,100 17,500 31,400 558,920,000
11/10/2010 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 11,200 201,600,000
08/10/2010 18,000 -0.20 -1.10 18,300 18,400 18,000 36,300 653,400,000
07/10/2010 18,200 -0.50 -2.67 19,200 19,200 18,200 13,600 247,520,000
06/10/2010 18,700 0.40 2.19 18,500 19,000 18,500 24,000 448,800,000
05/10/2010 18,300 -0.10 -0.54 18,300 18,500 17,800 44,600 816,180,000
04/10/2010 18,400 -1.20 -6.12 19,500 19,500 18,200 76,300 1,403,920,000
01/10/2010 19,600 -0.50 -2.49 20,100 20,100 19,200 36,900 723,240,000
30/09/2010 20,100 0.10 0.50 20,600 20,600 19,600 8,100 162,810,000
29/09/2010 20,000 -0.90 -4.31 21,100 21,100 20,000 59,000 1,180,000,000
28/09/2010 20,900 -0.10 -0.48 21,500 21,800 20,800 36,800 769,120,000
27/09/2010 21,000 0.00 ■■ 0.00 21,600 21,600 20,500 15,400 323,400,000
24/09/2010 21,000 0.00 ■■ 0.00 21,500 21,500 20,900 19,300 405,300,000
23/09/2010 21,000 -0.90 -4.11 22,000 22,000 20,500 30,900 648,900,000
22/09/2010 21,900 0.10 0.46 22,000 22,000 21,500 9,600 210,240,000
21/09/2010 21,800 -0.40 -1.80 23,200 23,300 21,500 88,700 1,933,660,000
20/09/2010 22,200 -0.10 -0.45 23,100 23,300 21,600 80,800 1,793,760,000
17/09/2010 22,300 1.10 5.19 21,000 22,300 21,000 62,200 1,387,060,000
16/09/2010 21,200 -0.30 -1.40 21,000 21,200 20,600 54,900 1,163,880,000
15/09/2010 21,500 -0.40 -1.83 22,000 22,000 20,800 25,000 537,500,000
14/09/2010 21,900 0.60 2.82 22,300 22,300 21,300 33,400 731,460,000
13/09/2010 21,300 -0.90 -4.05 22,000 22,800 21,300 62,000 1,320,600,000
10/09/2010 22,200 0.20 0.91 21,800 23,300 21,500 303,000 6,726,600,000
09/09/2010 22,000 0.50 2.33 21,000 22,400 21,000 90,400 1,988,800,000
08/09/2010 21,500 -1.10 -4.87 23,000 23,000 21,400 99,600 2,141,400,000
07/09/2010 22,600 0.10 0.44 23,400 24,000 22,000 65,100 1,471,260,000
06/09/2010 22,500 1.30 6.13 22,300 22,500 22,300 13,300 299,250,000
01/09/2010 21,200 1.00 4.95 20,600 21,200 20,500 152,400 3,230,880,000
31/08/2010 20,200 1.30 6.88 20,200 20,200 19,000 97,300 1,965,460,000
30/08/2010 18,900 1.10 6.18 18,900 18,900 18,800 51,300 969,570,000
27/08/2010 17,800 -1.00 -5.32 17,500 18,300 17,400 22,500 400,500,000
26/08/2010 18,800 0.20 1.08 19,000 19,000 17,700 48,400 909,920,000
25/08/2010 18,600 -1.20 -6.06 18,800 19,500 18,600 41,700 775,620,000
24/08/2010 19,800 -1.20 -5.71 20,700 20,700 19,800 51,800 1,025,640,000
23/08/2010 21,000 -0.50 -2.33 21,000 21,500 21,000 38,500 808,500,000
20/08/2010 21,500 -0.10 -0.46 21,300 21,900 21,200 35,400 761,100,000
19/08/2010 21,600 0.10 0.47 22,100 22,300 21,200 16,500 356,400,000
18/08/2010 21,500 -0.80 -3.59 22,100 22,100 21,200 27,100 582,650,000
17/08/2010 22,300 0.20 0.90 22,100 23,500 22,000 46,800 1,043,640,000
16/08/2010 22,100 1.30 6.25 22,000 22,100 22,000 19,200 424,320,000
13/08/2010 21,700 -0.20 -0.91 21,100 22,000 21,000 79,900 1,733,830,000
12/08/2010 21,900 -1.40 -6.01 23,000 23,000 21,900 82,900 1,815,510,000
11/08/2010 23,300 -0.60 -2.51 23,500 24,000 22,800 69,000 1,607,700,000
10/08/2010 23,900 -0.90 -3.63 24,500 24,500 23,500 77,000 1,840,300,000
09/08/2010 24,800 -1.70 -6.42 26,000 26,000 24,700 59,200 1,468,160,000
06/08/2010 26,500 0.00 ■■ 0.00 27,000 27,000 26,200 14,600 386,900,000
05/08/2010 26,500 0.40 1.53 26,000 26,900 26,000 22,400 593,600,000
04/08/2010 26,100 -0.70 -2.61 27,800 27,800 25,800 38,400 1,002,240,000
03/08/2010 26,800 -0.30 -1.11 27,900 27,900 26,800 36,400 975,520,000
02/08/2010 27,100 -1.20 -4.24 29,200 29,200 27,100 26,500 718,150,000
30/07/2010 28,300 0.30 1.07 27,200 28,500 27,200 26,900 761,270,000
29/07/2010 28,000 0.30 1.08 27,200 28,300 27,000 38,500 1,078,000,000
28/07/2010 27,700 -1.00 -3.48 28,300 28,300 27,500 51,000 1,412,700,000
27/07/2010 28,700 -0.10 -0.35 29,200 29,400 28,600 33,600 964,320,000
26/07/2010 28,800 -0.60 -2.04 30,000 30,000 28,600 30,900 889,920,000
23/07/2010 29,400 -0.40 -1.34 30,500 30,500 29,300 41,700 1,225,980,000
22/07/2010 29,800 -0.10 -0.33 29,900 29,900 29,400 22,700 676,460,000
21/07/2010 29,900 -0.20 -0.66 30,900 31,400 29,600 48,800 1,459,120,000
20/07/2010 30,100 0.30 1.01 30,500 30,500 29,600 51,700 1,556,170,000
19/07/2010 29,800 -0.10 -0.33 29,400 29,900 29,300 52,800 1,573,440,000
16/07/2010 29,900 0.00 ■■ 0.00 29,300 30,100 29,300 63,600 1,901,640,000
15/07/2010 29,900 -0.40 -1.32 30,000 30,500 29,900 43,300 1,294,670,000
14/07/2010 30,300 -0.70 -2.26 32,000 32,500 30,200 75,000 2,272,500,000
13/07/2010 31,000 1.10 3.68 30,100 31,000 30,100 27,800 861,800,000
12/07/2010 29,900 0.90 3.10 29,500 29,900 29,000 61,200 1,829,880,000
09/07/2010 29,000 0.00 ■■ 0.00 28,600 29,500 28,600 50,000 1,450,000,000
08/07/2010 29,000 0.30 1.05 29,500 29,800 29,000 54,900 1,592,100,000
07/07/2010 28,700 -1.40 -4.65 30,400 30,500 28,500 115,500 3,314,850,000
06/07/2010 30,100 -1.40 -4.44 31,300 31,500 29,800 105,800 3,184,580,000
05/07/2010 31,500 -0.50 -1.56 31,200 32,000 31,000 74,600 2,349,900,000
02/07/2010 32,000 0.50 1.59 32,000 32,000 31,600 52,500 1,680,000,000
01/07/2010 31,500 -0.10 -0.32 31,900 32,200 31,300 94,000 2,961,000,000
30/06/2010 31,600 -1.40 -4.24 31,700 32,500 31,200 136,800 4,322,880,000
29/06/2010 33,000 -1.00 -2.94 34,300 35,000 32,800 156,900 5,177,700,000
28/06/2010 34,000 0.90 2.72 34,000 34,300 33,700 73,300 2,492,200,000
25/06/2010 33,100 -1.10 -3.22 33,000 34,200 32,700 140,900 4,663,790,000
24/06/2010 34,200 -0.30 -0.87 35,000 35,500 33,800 151,900 5,194,980,000
23/06/2010 34,500 0.70 2.07 32,500 34,800 32,400 136,100 4,695,450,000
22/06/2010 33,800 -1.90 -5.32 35,300 35,300 33,500 225,400 7,618,520,000
21/06/2010 35,700 -0.20 -0.56 36,800 37,500 35,500 160,500 5,729,850,000
18/06/2010 35,900 -0.30 -0.83 35,800 37,200 35,800 165,600 5,945,040,000
17/06/2010 36,200 2.00 5.85 35,500 36,300 34,000 352,000 12,742,400,000
16/06/2010 34,200 2.30 7.21 32,500 34,200 32,500 378,600 12,948,120,000
15/06/2010 31,900 0.70 2.24 31,400 33,000 30,700 282,600 9,014,940,000
14/06/2010 31,200 -0.30 -0.95 30,800 31,900 30,700 81,300 2,536,560,000
11/06/2010 31,500 -0.10 -0.32 32,000 33,000 31,300 100,800 3,175,200,000
10/06/2010 31,600 0.00 ■■ 0.00 31,800 32,200 31,000 42,200 1,333,520,000
09/06/2010 31,600 1.20 3.95 31,600 31,600 31,100 313,500 9,906,600,000
08/06/2010 30,400 2.00 7.04 27,900 30,400 27,100 223,800 6,803,520,000
07/06/2010 28,400 -1.60 -5.33 28,500 29,100 28,400 147,400 4,186,160,000
04/06/2010 30,000 -1.40 -4.46 31,300 31,500 29,900 69,400 2,082,000,000
03/06/2010 31,400 0.40 1.29 31,000 32,700 31,000 69,300 2,176,020,000
02/06/2010 31,000 -0.30 -0.96 29,400 31,500 29,100 174,100 5,397,100,000
01/06/2010 31,300 -1.20 -3.69 32,000 32,000 30,200 117,400 3,674,620,000
31/05/2010 32,500 1.60 5.18 33,000 33,000 30,900 250,900 8,154,250,000
28/05/2010 30,900 1.70 5.82 30,900 30,900 30,900 24,300 750,870,000
27/05/2010 29,200 1.90 6.96 28,900 29,200 27,000 180,800 5,279,360,000
26/05/2010 27,300 1.90 7.48 26,900 27,300 26,900 131,800 3,598,140,000
25/05/2010 25,400 -1.00 -3.79 25,500 26,400 25,000 94,600 2,402,840,000
24/05/2010 26,400 -1.00 -3.65 25,700 27,900 25,500 94,600 2,497,440,000
21/05/2010 27,400 -3.50 -11.33 29,000 29,000 27,400 101,800 2,789,320,000
20/05/2010 30,900 -0.10 -0.32 31,000 31,400 29,000 163,100 5,039,790,000
19/05/2010 31,000 -1.60 -4.91 33,000 33,000 31,000 109,400 3,391,400,000
18/05/2010 32,600 -1.60 -4.68 34,000 34,200 32,600 51,900 1,691,940,000
17/05/2010 34,200 0.80 2.40 32,500 34,700 32,500 126,600 4,329,720,000
14/05/2010 33,400 1.40 4.38 32,500 33,500 31,500 126,400 4,221,760,000
13/05/2010 32,000 -2.30 -6.71 32,000 34,400 32,000 374,600 11,987,200,000
12/05/2010 34,300 -2.30 -6.28 36,000 36,000 34,300 106,900 3,666,670,000
11/05/2010 36,600 -0.30 -0.81 37,500 38,000 36,500 49,900 1,826,340,000
10/05/2010 36,900 -0.90 -2.38 38,600 38,600 36,100 69,000 2,546,100,000
07/05/2010 37,800 -2.00 -5.03 39,300 41,000 37,100 65,400 2,472,120,000
06/05/2010 39,800 2.90 7.86 36,900 39,800 36,900 144,000 5,731,200,000
05/05/2010 36,900 -0.60 -1.60 37,800 37,800 36,600 76,900 2,837,610,000
04/05/2010 37,500 -0.10 -0.27 38,000 38,100 37,300 63,400 2,377,500,000
29/04/2010 37,600 -0.20 -0.53 38,400 38,400 37,100 89,800 3,376,480,000
28/04/2010 37,800 -0.70 -1.82 38,100 38,200 37,500 59,100 2,233,980,000
27/04/2010 38,500 0.50 1.32 38,100 39,500 38,100 86,900 3,345,650,000
26/04/2010 38,000 -0.70 -1.81 38,500 39,000 37,100 82,500 3,135,000,000
22/04/2010 38,700 -2.00 -4.91 40,100 40,100 38,000 112,100 4,338,270,000
21/04/2010 40,700 -0.80 -1.93 42,000 42,000 39,400 95,100 3,870,570,000
20/04/2010 41,500 2.30 5.87 38,600 42,100 38,600 137,100 5,689,650,000
19/04/2010 39,200 -1.50 -3.69 40,700 40,700 39,000 106,000 4,155,200,000
16/04/2010 40,700 -0.20 -0.49 40,900 40,900 40,000 172,800 7,032,960,000
15/04/2010 40,900 0.20 0.49 40,100 41,200 40,100 154,700 6,327,230,000
14/04/2010 40,700 0.20 0.49 41,000 41,500 40,100 86,700 3,528,690,000
13/04/2010 40,500 -1.40 -3.34 42,000 42,000 40,400 129,100 5,228,550,000
12/04/2010 41,900 -2.00 -4.56 43,800 44,000 41,200 141,100 5,912,090,000
09/04/2010 43,900 -1.40 -3.09 48,400 48,400 43,300 187,700 8,240,030,000
08/04/2010 45,300 2.20 5.10 45,300 45,300 45,000 167,800 7,601,340,000
07/04/2010 43,100 2.90 7.21 40,100 43,100 39,000 352,500 15,192,750,000
06/04/2010 40,200 -1.80 -4.29 42,600 42,600 39,500 235,100 9,451,020,000
05/04/2010 42,000 0.40 0.96 41,000 43,500 40,100 177,400 7,450,800,000
02/04/2010 41,600 -3.40 -7.56 44,400 44,400 41,400 213,500 8,881,600,000
01/04/2010 45,000 0.40 0.90 45,000 45,800 42,200 108,700 4,891,500,000
31/03/2010 44,600 -1.60 -3.46 43,000 48,000 43,000 593,900 26,487,940,000
30/03/2010 46,200 -3.40 -6.85 46,200 46,200 46,200 46,600 2,152,920,000
29/03/2010 49,600 -3.40 -6.42 49,600 49,600 49,600 52,500 2,604,000,000
26/03/2010 53,000 -5.30 -9.09 57,000 57,000 53,000 63,500 3,365,500,000
25/03/2010 58,300 -4.50 -7.17 58,800 59,000 55,500 42,100 2,454,430,000
24/03/2010 62,800 0.00 ■■ 0.00 62,800 62,800 54,600 1,257,000 78,939,600,000
23/03/2010 62,800 1.40 2.28 59,200 67,000 58,500 220,000 13,816,000,000
22/03/2010 61,400 -4.60 -6.97 70,400 70,400 61,400 103,300 6,342,620,000
19/03/2010 66,000 3.80 6.11 66,000 66,000 65,900 7,000 462,000,000
18/03/2010 62,200 4.00 6.87 62,200 62,200 57,000 115,300 7,171,660,000
17/03/2010 58,200 3.80 6.99 58,200 58,200 58,000 44,000 2,560,800,000
16/03/2010 54,400 3.50 6.88 54,400 54,400 54,400 7,600 413,440,000
15/03/2010 50,900 3.30 6.93 50,900 50,900 50,900 7,200 366,480,000
12/03/2010 47,600 3.10 6.97 47,600 47,600 47,600 10,100 480,760,000
11/03/2010 44,500 2.10 4.95 44,500 44,500 44,500 25,400 1,130,300,000
10/03/2010 42,400 2.40 6.00 40,000 42,400 39,700 41,800 1,772,320,000
09/03/2010 40,000 0.40 1.01 39,000 40,200 38,900 19,400 776,000,000
08/03/2010 39,600 -0.80 -1.98 39,600 39,600 39,600 0 0
05/03/2010 40,400 2.40 6.32 38,000 40,400 38,000 1,500 60,600,000
04/03/2010 38,000 -1.00 -2.56 38,000 38,000 38,000 500 19,000,000
03/03/2010 39,000 2.00 5.41 35,600 39,500 35,600 5,500 214,500,000
02/03/2010 37,000 -1.60 -4.15 37,000 37,100 37,000 2,500 92,500,000
01/03/2010 38,600 -1.40 -3.50 39,000 39,000 38,600 6,800 262,480,000
26/02/2010 40,000 -0.20 -0.50 42,800 42,800 40,000 200 8,000,000
25/02/2010 40,200 2.10 5.51 36,800 40,600 36,800 4,400 176,880,000
24/02/2010 38,100 -0.40 -1.04 38,000 38,100 38,000 1,000 38,100,000
23/02/2010 38,500 -1.40 -3.51 42,600 42,600 38,500 200 7,700,000
22/02/2010 39,900 -1.10 -2.68 39,900 39,900 39,900 100 3,990,000
12/02/2010 41,000 1.50 3.80 39,500 41,000 39,500 600 24,600,000
11/02/2010 39,500 -2.40 -5.73 39,500 39,500 39,500 1,000 39,500,000
10/02/2010 41,900 0.20 0.48 41,900 41,900 41,900 100 4,190,000
09/02/2010 41,700 2.70 6.92 41,500 41,700 41,500 1,000 41,700,000
08/02/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 300 11,700,000
05/02/2010 39,000 -1.80 -4.41 41,500 41,500 39,000 1,200 46,800,000
04/02/2010 40,800 0.10 0.25 38,900 41,000 38,900 8,500 346,800,000
03/02/2010 40,700 -1.00 -2.40 38,000 40,800 38,000 3,000 122,100,000
02/02/2010 41,700 2.70 6.92 36,900 41,700 36,500 53,400 2,226,780,000
01/02/2010 39,000 1.10 2.90 35,000 39,200 35,000 35,500 1,384,500,000
29/01/2010 37,900 2.00 5.57 37,000 37,900 34,000 22,700 860,330,000
28/01/2010 35,900 2.00 5.90 32,000 35,900 32,000 1,100 39,490,000
27/01/2010 33,900 -4.10 -10.79 36,200 36,200 33,900 8,500 288,150,000
26/01/2010 38,000 3.60 10.47 35,000 38,000 34,500 4,100 155,800,000
25/01/2010 34,400 -1.10 -3.10 36,300 38,800 33,800 12,500 430,000,000
22/01/2010 35,500 -3.50 -8.97 35,600 37,900 35,500 1,600 56,800,000
21/01/2010 39,000 3.00 8.33 35,600 39,000 34,500 50,500 1,969,500,000
20/01/2010 36,000 -0.50 -1.37 36,500 37,800 36,000 45,000 1,620,000,000
19/01/2010 36,500 1.00 2.82 36,000 36,500 36,000 26,000 949,000,000
18/01/2010 35,500 -1.70 -4.57 39,400 39,400 35,500 24,700 876,850,000
15/01/2010 37,200 1.90 5.38 37,200 37,200 33,500 202,400 7,529,280,000
14/01/2010 35,300 2.70 8.28 34,900 35,300 31,700 61,100 2,156,830,000
13/01/2010 32,600 -0.70 -2.10 33,500 33,500 30,900 51,300 1,672,380,000
12/01/2010 33,300 1.80 5.71 33,300 33,300 32,000 102,800 3,423,240,000
11/01/2010 31,500 3.00 10.53 28,100 31,500 28,000 313,700 9,881,550,000
08/01/2010 28,500 -0.60 -2.06 29,000 31,700 28,200 97,400 2,775,900,000
07/01/2010 29,100 0.00 ■■ 0.00 28,000 31,800 28,000 76,400 2,223,240,000
06/01/2010 29,100 -2.30 -7.32 31,000 31,000 28,900 47,100 1,370,610,000
05/01/2010 31,400 1.90 6.44 30,100 31,400 30,000 123,100 3,865,340,000
04/01/2010 29,500 3.00 11.32 29,400 29,500 29,100 126,000 3,717,000,000
31/12/2009 26,500 0.20 0.76 27,600 28,000 26,200 113,900 3,018,350,000
30/12/2009 26,300 1.80 7.35 25,700 26,300 25,100 128,400 3,376,920,000
29/12/2009 24,500 0.40 1.66 24,800 25,400 24,000 103,300 2,530,850,000
28/12/2009 24,100 0.40 1.69 24,900 24,900 23,700 71,600 1,725,560,000
25/12/2009 23,700 1.00 4.41 22,800 23,700 21,900 140,200 3,322,740,000
24/12/2009 22,700 0.00 ■■ 0.00 22,500 22,800 21,500 5,200 118,040,000
23/12/2009 22,700 1.00 4.61 22,800 23,000 22,400 3,200 72,640,000
22/12/2009 21,700 -1.70 -7.26 23,000 23,000 21,700 11,100 240,870,000
21/12/2009 23,400 2.40 11.43 22,800 23,400 22,800 30,500 713,700,000
18/12/2009 21,000 -1.20 -5.41 20,700 22,900 20,700 12,400 260,400,000
17/12/2009 22,200 -1.60 -6.72 22,200 22,200 22,200 4,000 88,800,000
16/12/2009 23,800 -1.70 -6.67 23,800 23,800 23,800 800 19,040,000
15/12/2009 25,500 -0.40 -1.54 25,500 25,500 25,500 100 2,550,000
14/12/2009 25,900 -0.70 -2.63 26,500 29,700 25,900 75,400 1,952,860,000
11/12/2009 26,600 0.60 2.31 26,600 27,900 26,600 30,100 800,660,000
10/12/2009 26,000 -0.30 -1.14 29,000 29,800 26,000 43,600 1,133,600,000
09/12/2009 26,300 -1.50 -5.40 28,600 28,600 25,500 40,400 1,062,520,000
08/12/2009 27,800 1.80 6.92 25,500 27,800 25,500 56,400 1,567,920,000
07/12/2009 26,000 1.00 4.00 27,000 27,000 26,000 2,100 54,600,000
04/12/2009 25,000 -0.50 -1.96 25,900 25,900 25,000 24,600 615,000,000
03/12/2009 25,500 -0.30 -1.16 25,000 26,000 25,000 17,100 436,050,000
02/12/2009 25,800 -2.20 -7.86 26,600 26,600 25,800 5,200 134,160,000
01/12/2009 28,000 1.30 4.87 28,000 28,000 26,700 9,500 266,000,000
30/11/2009 26,700 -1.00 -3.61 28,000 28,000 26,500 16,400 437,880,000
27/11/2009 27,700 2.70 10.80 28,100 28,100 25,000 77,400 2,143,980,000
26/11/2009 25,000 -1.10 -4.21 24,300 27,700 24,300 124,900 3,122,500,000
25/11/2009 26,100 -1.90 -6.79 26,100 26,100 26,100 4,900 127,890,000
24/11/2009 28,000 -2.10 -6.98 28,000 28,000 28,000 17,700 495,600,000
23/11/2009 30,100 -0.40 -1.31 30,100 30,100 30,100 19,400 583,940,000
20/11/2009 30,500 -0.70 -2.24 33,000 33,300 30,500 98,200 2,995,100,000
19/11/2009 31,200 1.90 6.48 31,200 31,200 31,200 9,400 293,280,000
18/11/2009 29,300 1.90 6.93 29,300 29,300 28,100 62,900 1,842,970,000
17/11/2009 27,400 1.70 6.61 27,400 27,400 27,400 5,100 139,740,000
16/11/2009 25,700 1.60 6.64 25,700 25,700 25,700 2,600 66,820,000
13/11/2009 27,300 0.50 1.87 27,300 27,300 27,300 6,900 188,370,000
12/11/2009 26,800 -0.30 -1.11 26,800 26,800 24,000 130,400 3,494,720,000
11/11/2009 27,100 2.20 8.84 26,000 27,100 24,300 215,500 5,840,050,000
10/11/2009 24,900 -3.10 -11.07 26,400 28,200 24,900 231,500 5,764,350,000
09/11/2009 28,000 -1.50 -5.08 25,400 29,100 25,400 221,900 6,213,200,000
06/11/2009 29,500 -0.20 -0.67 25,800 29,500 25,800 217,900 6,428,050,000
05/11/2009 29,700 1.10 3.85 29,000 29,900 26,100 89,700 2,664,090,000
04/11/2009 28,600 -0.10 -0.35 27,100 30,600 26,800 64,400 1,841,840,000
03/11/2009 28,700 -1.90 -6.21 28,600 30,600 28,500 52,500 1,506,750,000
02/11/2009 30,600 -3.30 -9.73 30,600 30,700 30,600 67,800 2,074,680,000
30/10/2009 33,900 0.90 2.73 34,000 34,100 30,900 25,600 867,840,000
29/10/2009 33,000 -4.00 -10.81 31,800 33,000 31,800 120,400 3,973,200,000
28/10/2009 37,000 1.50 4.23 33,100 37,900 33,100 71,000 2,627,000,000
27/10/2009 35,500 -2.60 -6.82 35,500 35,500 35,500 29,300 1,040,150,000
26/10/2009 38,100 -1.40 -3.54 38,100 38,100 38,100 8,800 335,280,000
23/10/2009 39,500 -1.40 -3.42 43,700 43,700 38,100 156,500 6,181,750,000
22/10/2009 40,900 1.80 4.60 40,900 40,900 40,900 107,900 4,413,110,000
21/10/2009 39,100 2.10 5.68 37,000 39,100 37,000 103,900 4,062,490,000
20/10/2009 37,000 0.00 ■■ 0.00 40,000 40,000 36,000 99,400 3,677,800,000
19/10/2009 37,000 0.00 ■■ 0.00 39,500 39,500 36,000 113,000 4,181,000,000
16/10/2009 37,000 2.30 6.63 37,000 37,000 36,800 114,400 4,232,800,000
15/10/2009 34,700 1.60 4.83 34,000 34,700 33,100 103,000 3,574,100,000
14/10/2009 33,100 1.50 4.75 33,000 33,100 31,000 63,700 2,108,470,000
13/10/2009 31,600 1.80 6.04 30,000 31,600 29,900 155,700 4,920,120,000
12/10/2009 29,800 0.80 2.76 30,000 30,500 29,000 93,900 2,798,220,000
09/10/2009 29,000 0.90 3.20 29,400 31,300 28,000 94,800 2,749,200,000
08/10/2009 28,100 -1.00 -3.44 31,000 31,000 27,200 41,200 1,157,720,000
07/10/2009 29,100 1.90 6.99 29,100 29,100 29,100 139,300 4,053,630,000
06/10/2009 27,200 1.60 6.25 26,800 27,200 26,500 111,900 3,043,680,000
05/10/2009 25,600 -0.40 -1.54 26,000 26,000 25,200 16,300 417,280,000
02/10/2009 26,000 -1.20 -4.41 28,000 28,000 25,300 38,700 1,006,200,000
01/10/2009 27,200 1.40 5.43 26,500 27,200 26,000 61,800 1,680,960,000
30/09/2009 25,800 0.80 3.20 24,500 25,800 24,100 85,100 2,195,580,000
29/09/2009 25,000 0.30 1.21 24,100 25,000 23,000 47,500 1,187,500,000
28/09/2009 24,700 -0.10 -0.40 24,900 25,000 24,100 17,900 442,130,000
25/09/2009 24,800 1.60 6.90 23,000 24,800 23,000 35,200 872,960,000
24/09/2009 23,200 -0.50 -2.11 23,300 23,800 23,000 18,300 424,560,000
23/09/2009 23,700 -0.20 -0.84 24,000 25,000 23,600 39,000 924,300,000
22/09/2009 23,900 -0.90 -3.63 24,000 24,500 23,400 15,800 377,620,000
21/09/2009 24,800 0.80 3.33 25,000 25,000 24,000 26,000 644,800,000
18/09/2009 24,000 0.60 2.56 23,000 24,000 23,000 46,800 1,123,200,000
17/09/2009 23,400 0.90 4.00 22,900 23,500 22,900 10,700 250,380,000
16/09/2009 22,500 -1.00 -4.26 23,500 23,500 22,500 18,600 418,500,000
15/09/2009 23,500 -0.70 -2.89 24,000 24,000 22,600 9,700 227,950,000
14/09/2009 24,200 -0.60 -2.42 25,100 25,100 24,000 33,300 805,860,000
11/09/2009 24,800 0.70 2.90 25,500 25,500 24,200 32,300 801,040,000
10/09/2009 24,100 1.30 5.70 22,400 24,100 22,400 36,800 886,880,000
09/09/2009 22,800 1.20 5.56 22,000 22,800 21,400 41,500 946,200,000
08/09/2009 21,600 0.40 1.89 21,500 21,600 21,300 10,300 222,480,000
07/09/2009 21,200 -0.40 -1.85 22,000 22,000 21,100 13,700 290,440,000
04/09/2009 21,600 -0.70 -3.14 22,500 23,000 21,300 21,100 455,760,000
03/09/2009 22,300 -0.20 -0.89 22,400 22,400 21,500 29,700 662,310,000
01/09/2009 22,500 -0.50 -2.17 22,000 22,500 22,000 23,200 522,000,000
31/08/2009 23,000 0.70 3.14 22,400 23,000 21,000 28,300 650,900,000
28/08/2009 22,300 0.90 4.21 22,500 22,800 20,600 47,700 1,063,710,000
27/08/2009 21,400 0.30 1.42 21,500 21,900 21,000 28,500 609,900,000
26/08/2009 21,100 1.30 6.57 20,300 21,100 20,300 39,000 822,900,000
25/08/2009 19,800 -0.40 -1.98 20,400 20,400 19,600 5,100 100,980,000
24/08/2009 20,200 0.00 ■■ 0.00 20,200 20,500 20,000 14,700 296,940,000
21/08/2009 20,200 0.70 3.59 19,900 21,000 19,500 28,000 565,600,000
20/08/2009 19,500 0.00 ■■ 0.00 20,000 20,000 19,500 9,400 183,300,000
19/08/2009 19,500 0.20 1.04 19,500 20,000 19,200 11,400 222,300,000
18/08/2009 19,300 0.50 2.66 19,500 19,500 19,100 5,100 98,430,000
17/08/2009 18,800 -0.20 -1.05 19,000 19,900 18,800 20,000 376,000,000
14/08/2009 19,000 -1.30 -6.40 21,600 21,600 19,000 23,100 438,900,000
13/08/2009 20,300 0.40 2.01 20,000 20,300 20,000 38,800 787,640,000
12/08/2009 19,900 0.90 4.74 19,000 19,900 18,700 35,800 712,420,000
11/08/2009 19,000 0.00 ■■ 0.00 18,800 19,000 18,200 20,400 387,600,000
10/08/2009 19,000 0.50 2.70 18,500 19,000 18,500 10,600 201,400,000
07/08/2009 18,500 -0.30 -1.60 19,000 19,000 18,500 2,100 38,850,000
06/08/2009 18,800 -0.10 -0.53 18,900 19,000 18,800 2,300 43,240,000
05/08/2009 18,900 0.40 2.16 18,100 18,900 18,000 1,500 28,350,000
04/08/2009 18,500 0.10 0.54 18,400 18,500 18,300 8,900 164,650,000
03/08/2009 18,400 -0.20 -1.08 18,200 18,400 18,200 1,200 22,080,000
31/07/2009 18,600 0.40 2.20 18,600 18,900 18,500 12,600 234,360,000
30/07/2009 18,200 -0.50 -2.67 18,800 18,800 18,200 4,800 87,360,000
29/07/2009 18,700 -0.30 -1.58 19,500 19,500 18,600 6,000 112,200,000
28/07/2009 19,000 -0.80 -4.04 19,900 20,000 19,000 4,100 77,900,000
27/07/2009 19,800 1.00 5.32 20,100 20,100 19,500 12,900 255,420,000
24/07/2009 18,800 0.10 0.53 18,800 18,800 18,800 5,700 107,160,000
23/07/2009 18,700 1.40 8.09 16,700 18,700 16,300 7,700 143,990,000
22/07/2009 17,300 -0.20 -1.14 17,600 17,800 17,300 3,700 64,010,000
21/07/2009 18,500 0.00 ■■ 0.00 19,400 19,400 18,300 4,000 74,000,000
20/07/2009 18,500 -1.20 -6.09 18,800 18,800 18,400 15,000 277,500,000
17/07/2009 19,700 -0.30 -1.50 20,000 20,000 19,500 8,700 171,390,000
16/07/2009 20,000 0.00 ■■ 0.00 20,000 20,800 19,900 17,100 342,000,000
15/07/2009 20,000 0.00 ■■ 0.00 20,300 20,300 19,900 13,400 268,000,000
14/07/2009 20,000 0.00 ■■ 0.00 20,500 21,500 19,500 16,500 330,000,000
13/07/2009 20,000 -0.30 -1.48 21,400 21,400 19,500 12,000 240,000,000
10/07/2009 20,300 0.40 2.01 20,400 20,400 19,100 10,500 213,150,000
09/07/2009 19,900 -1.10 -5.24 21,900 22,300 19,900 3,600 71,640,000
08/07/2009 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 7,000 147,000,000
07/07/2009 21,000 -0.20 -0.94 22,300 22,300 20,900 16,200 340,200,000
06/07/2009 21,200 1.10 5.47 20,500 21,200 20,500 20,900 443,080,000
03/07/2009 20,100 1.30 6.91 18,500 20,100 18,500 13,100 263,310,000
02/07/2009 18,800 1.10 6.21 18,800 18,800 18,800 7,200 135,360,000
01/07/2009 17,700 -0.80 -4.32 17,400 18,000 17,400 18,700 330,990,000
30/06/2009 18,500 -1.20 -6.09 18,700 18,700 18,500 35,300 653,050,000
29/06/2009 19,700 -2.30 -10.45 20,000 20,100 19,700 18,300 360,510,000
26/06/2009 22,000 0.20 0.92 21,600 22,000 20,400 10,100 222,200,000
25/06/2009 21,800 -0.80 -3.54 22,000 22,000 20,500 9,000 196,200,000
24/06/2009 22,600 1.40 6.60 19,800 22,600 19,800 35,400 800,040,000
23/06/2009 21,200 -1.30 -5.78 21,200 21,200 21,200 2,500 53,000,000
22/06/2009 22,500 -1.50 -6.25 23,000 23,000 22,500 3,800 85,500,000
19/06/2009 24,000 -1.10 -4.38 25,400 27,200 23,800 28,500 684,000,000
18/06/2009 25,100 -3.30 -11.62 26,900 26,900 24,800 29,100 730,410,000
17/06/2009 28,400 0.00 ■■ 0.00 26,500 28,400 26,500 35,300 1,002,520,000
16/06/2009 28,400 -1.00 -3.40 29,000 29,000 28,400 3,000 85,200,000
15/06/2009 29,400 -0.10 -0.34 31,500 31,500 27,500 89,100 2,619,540,000
12/06/2009 29,500 1.60 5.73 29,500 29,500 29,500 31,400 926,300,000
11/06/2009 27,900 1.40 5.28 26,100 27,900 26,000 75,400 2,103,660,000
10/06/2009 26,500 1.70 6.85 26,700 26,700 24,000 31,500 834,750,000
09/06/2009 24,800 1.40 5.98 25,000 25,000 24,500 103,200 2,559,360,000
08/06/2009 23,400 1.50 6.85 23,400 23,400 23,400 53,200 1,244,880,000
05/06/2009 21,900 1.30 6.31 21,900 21,900 21,900 20,300 444,570,000
04/06/2009 20,600 1.40 7.29 19,500 20,600 19,400 22,700 467,620,000
03/06/2009 19,200 0.20 1.05 19,000 19,500 19,000 15,900 305,280,000
02/06/2009 19,000 1.10 6.15 19,100 19,100 19,000 8,700 165,300,000
01/06/2009 17,900 1.10 6.55 17,800 17,900 17,800 1,800 32,220,000
29/05/2009 16,800 -0.60 -3.45 17,000 17,000 16,500 4,700 78,960,000
28/05/2009 17,400 -1.20 -6.45 18,000 18,000 17,400 17,800 309,720,000
27/05/2009 18,600 -1.30 -6.53 18,800 19,000 18,600 7,100 132,060,000
26/05/2009 19,900 -0.20 -1.00 19,900 19,900 19,900 0 0
25/05/2009 20,100 0.90 4.69 19,000 20,100 19,000 21,000 422,100,000
22/05/2009 19,200 -1.10 -5.42 20,000 20,300 18,800 14,100 270,720,000
21/05/2009 20,300 -0.20 -0.98 19,500 20,500 19,500 11,800 239,540,000
20/05/2009 20,500 0.10 0.49 20,000 21,000 20,000 26,600 545,300,000
19/05/2009 20,400 1.40 7.37 20,400 20,400 20,000 44,800 913,920,000
18/05/2009 19,000 -1.10 -5.47 20,100 20,100 18,700 45,000 855,000,000
15/05/2009 20,100 1.00 5.24 20,000 20,100 19,900 30,200 607,020,000
14/05/2009 19,100 1.20 6.70 17,900 19,100 17,900 75,500 1,442,050,000
13/05/2009 17,900 0.60 3.47 17,900 17,900 17,900 28,900 517,310,000
12/05/2009 17,300 1.40 8.81 16,900 17,300 16,200 52,900 915,170,000
11/05/2009 15,900 -0.10 -0.62 16,400 16,400 15,700 38,300 608,970,000
08/05/2009 16,000 1.80 12.68 14,500 16,000 14,500 33,100 529,600,000
07/05/2009 14,200 0.00 ■■ 0.00 14,200 15,300 14,200 10,000 142,000,000
06/05/2009 14,200 -0.30 -2.07 15,000 15,200 14,200 2,400 34,080,000
05/05/2009 14,500 -0.20 -1.36 15,000 15,400 14,500 35,100 508,950,000
04/05/2009 14,700 1.40 10.53 14,500 14,700 14,000 5,800 85,260,000
29/04/2009 13,300 -0.70 -5.00 14,200 14,200 13,300 800 10,640,000
28/04/2009 14,000 0.50 3.70 14,000 14,000 14,000 300 4,200,000
27/04/2009 13,500 0.50 3.85 13,500 13,500 13,500 200 2,700,000
24/04/2009 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,500 45,500,000
23/04/2009 13,000 -0.10 -0.76 13,000 13,000 13,000 400 5,200,000
22/04/2009 13,100 0.80 6.50 13,000 13,100 13,000 600 7,860,000
21/04/2009 12,300 -0.90 -6.82 12,300 12,400 12,300 5,500 67,650,000
20/04/2009 13,200 -1.00 -7.04 13,200 13,200 13,200 1,900 25,080,000
17/04/2009 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 3,700 52,540,000
16/04/2009 14,200 0.10 0.71 14,300 14,400 14,100 9,300 132,060,000
15/04/2009 14,100 -0.70 -4.73 14,500 14,500 14,100 5,200 73,320,000
14/04/2009 14,800 -0.30 -1.99 15,200 15,200 14,800 16,200 239,760,000
13/04/2009 15,100 0.40 2.72 15,000 15,100 14,600 13,600 205,360,000
10/04/2009 14,700 0.70 5.00 14,000 14,700 14,000 15,800 232,260,000
09/04/2009 14,000 0.50 3.70 14,100 14,200 14,000 6,200 86,800,000
08/04/2009 13,500 -0.80 -5.59 14,200 14,200 13,500 6,100 82,350,000
07/04/2009 14,300 0.30 2.14 13,700 14,500 13,700 3,400 48,620,000
03/04/2009 14,000 0.00 ■■ 0.00 14,600 14,600 14,000 1,600 22,400,000
02/04/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,600 36,400,000
01/04/2009 14,000 0.30 2.19 14,000 14,000 14,000 300 4,200,000
31/03/2009 13,700 -1.00 -6.80 13,700 13,700 13,700 100 1,370,000
30/03/2009 14,700 0.90 6.52 14,700 14,700 14,700 100 1,470,000
27/03/2009 13,800 -0.20 -1.43 13,800 13,800 13,800 200 2,760,000
26/03/2009 14,000 -0.40 -2.78 14,800 14,800 14,000 4,600 64,400,000
25/03/2009 14,400 0.40 2.86 14,500 14,500 14,400 3,000 43,200,000
24/03/2009 14,000 -0.40 -2.78 14,000 14,000 14,000 4,200 58,800,000
23/03/2009 14,400 -0.10 -0.69 14,400 14,400 14,400 0 0
20/03/2009 14,500 0.40 2.84 14,500 14,500 14,200 3,000 43,500,000
19/03/2009 14,100 0.10 0.71 15,000 15,000 14,100 6,600 93,060,000
18/03/2009 14,000 0.10 0.72 14,800 14,800 14,000 800 11,200,000
17/03/2009 13,900 -0.10 -0.71 14,400 14,400 13,900 400 5,560,000
16/03/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
13/03/2009 14,000 0.50 3.70 14,000 14,000 14,000 2,500 35,000,000
12/03/2009 13,500 0.00 ■■ 0.00 14,500 14,500 13,500 10,100 136,350,000
11/03/2009 13,500 0.70 5.47 13,800 13,800 13,500 1,000 13,500,000
10/03/2009 12,800 -0.40 -3.03 12,800 13,000 12,800 600 7,680,000
09/03/2009 13,200 0.70 5.60 13,200 13,200 13,200 100 1,320,000
06/03/2009 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,900 23,750,000
05/03/2009 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 300 3,750,000
04/03/2009 12,500 0.40 3.31 12,500 12,500 12,500 800 10,000,000
03/03/2009 12,100 -0.40 -3.20 12,000 12,100 12,000 1,400 16,940,000
02/03/2009 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 2,100 26,250,000
27/02/2009 12,500 -0.30 -2.34 12,500 12,500 12,500 200 2,500,000
26/02/2009 12,800 -0.20 -1.54 12,800 12,800 12,800 0 0
25/02/2009 13,000 0.10 0.78 12,600 13,000 12,600 2,600 33,800,000
24/02/2009 12,900 0.30 2.38 12,900 12,900 12,900 100 1,290,000
23/02/2009 12,600 -0.60 -4.55 12,600 12,600 12,600 500 6,300,000
20/02/2009 13,200 0.10 0.76 12,400 13,200 12,400 3,100 40,920,000
19/02/2009 13,100 0.40 3.15 13,100 13,100 13,100 0 0
18/02/2009 12,700 -0.50 -3.79 14,000 14,000 12,700 300 3,810,000
17/02/2009 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 200 2,640,000
16/02/2009 13,200 -0.40 -2.94 13,200 13,200 13,200 0 0
13/02/2009 13,600 0.80 6.25 13,000 13,600 13,000 300 4,080,000
12/02/2009 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
11/02/2009 12,800 0.10 0.79 12,800 12,800 12,800 500 6,400,000
10/02/2009 12,700 -0.80 -5.93 12,700 12,700 12,700 200 2,540,000
09/02/2009 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/02/2009 13,500 0.70 5.47 13,500 13,500 13,500 200 2,700,000
05/02/2009 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
04/02/2009 12,800 0.20 1.59 12,800 12,800 12,800 1,000 12,800,000
03/02/2009 12,600 -0.90 -6.67 12,600 12,600 12,600 800 10,080,000
02/02/2009 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/01/2009 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
22/01/2009 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
21/01/2009 13,500 -0.80 -5.59 13,500 13,500 13,500 100 1,350,000
20/01/2009 14,300 -0.70 -4.67 14,000 14,300 14,000 2,000 28,600,000
19/01/2009 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/01/2009 15,000 0.90 6.38 15,000 15,000 15,000 100 1,500,000
15/01/2009 14,100 0.10 0.71 14,100 14,100 14,100 0 0
14/01/2009 14,000 -0.50 -3.45 14,200 14,200 14,000 2,500 35,000,000
13/01/2009 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 800 11,600,000
12/01/2009 14,500 -0.50 -3.33 14,500 14,500 14,500 500 7,250,000
09/01/2009 15,000 0.40 2.74 14,500 15,000 14,500 6,800 102,000,000
08/01/2009 14,600 0.10 0.69 15,500 15,500 14,500 3,500 51,100,000
07/01/2009 14,500 0.30 2.11 14,800 14,800 14,500 3,100 44,950,000
06/01/2009 14,200 0.30 2.16 14,200 14,200 14,200 2,200 31,240,000
05/01/2009 13,900 -0.50 -3.47 14,300 14,300 13,900 6,300 87,570,000
02/01/2009 14,400 0.20 1.41 14,400 14,400 14,100 5,300 76,320,000
31/12/2008 14,200 0.80 5.97 14,200 14,300 13,400 15,900 225,780,000
30/12/2008 13,400 0.20 1.52 13,400 13,400 13,200 5,700 76,380,000
29/12/2008 13,200 0.80 6.45 13,200 13,200 12,400 2,000 26,400,000
26/12/2008 12,400 -0.10 -0.80 12,400 12,400 12,400 1,000 12,400,000
25/12/2008 12,500 -0.40 -3.10 12,400 12,600 12,400 600 7,500,000
24/12/2008 12,900 0.10 0.78 12,600 12,900 12,600 1,900 24,510,000
23/12/2008 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 3,200 40,960,000
22/12/2008 12,800 -0.20 -1.54 12,600 12,800 12,500 1,500 19,200,000
19/12/2008 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 900 11,700,000
18/12/2008 13,000 -0.10 -0.76 13,000 13,000 13,000 0 0
17/12/2008 13,100 0.10 0.77 13,000 13,100 13,000 3,700 48,470,000
16/12/2008 13,000 -0.10 -0.76 13,000 13,000 13,000 5,000 65,000,000
15/12/2008 13,100 0.80 6.50 12,800 13,100 12,600 11,300 148,030,000
12/12/2008 12,300 -0.20 -1.60 12,300 12,300 12,300 3,300 40,590,000
11/12/2008 12,500 0.80 6.84 12,000 12,500 12,000 3,100 38,750,000
10/12/2008 12,200 0.30 2.52 12,200 12,200 12,200 10,000 122,000,000
09/12/2008 11,900 0.40 3.48 11,900 11,900 11,900 0 0
08/12/2008 11,500 -1.20 -9.45 12,000 12,000 11,500 11,400 131,100,000
05/12/2008 12,700 0.50 4.10 13,000 13,000 12,000 700 8,890,000
04/12/2008 12,200 -0.20 -1.61 12,200 12,200 12,200 2,100 25,620,000
03/12/2008 12,400 -0.10 -0.80 13,000 13,000 12,400 3,000 37,200,000
02/12/2008 12,500 -0.40 -3.10 12,200 13,000 12,200 3,100 38,750,000
01/12/2008 12,900 -0.10 -0.77 13,000 13,000 12,900 3,800 49,020,000
28/11/2008 13,000 -0.70 -5.11 13,700 14,000 13,000 9,400 122,200,000
27/11/2008 13,700 -1.00 -6.80 13,700 13,700 13,700 100 1,370,000
26/11/2008 14,700 0.70 5.00 14,700 14,700 14,700 400 5,880,000
25/11/2008 14,000 0.50 3.70 14,000 14,000 14,000 100 1,400,000
24/11/2008 13,500 0.30 2.27 13,500 13,500 13,500 600 8,100,000
21/11/2008 13,200 -0.30 -2.22 12,500 13,200 12,400 6,000 79,200,000
20/11/2008 13,500 0.00 ■■ 0.00 13,200 13,500 13,200 3,500 47,250,000
19/11/2008 13,500 -0.20 -1.46 14,600 14,600 13,500 5,900 79,650,000
18/11/2008 13,700 -0.90 -6.16 13,600 13,700 13,600 1,300 17,810,000
17/11/2008 14,600 0.10 0.69 14,600 14,600 14,600 1,000 14,600,000
14/11/2008 14,500 0.20 1.40 15,500 15,500 14,500 2,100 30,450,000
13/11/2008 14,300 0.30 2.14 14,700 14,700 14,300 4,900 70,070,000
12/11/2008 14,000 0.60 4.48 13,000 14,100 13,000 8,200 114,800,000
11/11/2008 13,400 -1.00 -6.94 13,500 14,200 13,400 2,400 32,160,000
10/11/2008 14,400 0.30 2.13 14,300 14,400 14,300 300 4,320,000
07/11/2008 14,100 -0.30 -2.08 14,100 14,200 14,100 2,600 36,660,000
06/11/2008 14,400 -1.20 -7.69 16,000 16,000 14,400 5,300 76,320,000
05/11/2008 15,600 0.90 6.12 15,400 15,600 15,000 17,200 268,320,000
04/11/2008 14,700 0.60 4.26 14,500 14,700 14,500 2,600 38,220,000
03/11/2008 14,100 -0.40 -2.76 14,000 14,100 14,000 2,600 36,660,000
31/10/2008 14,500 0.40 2.84 14,300 14,800 14,300 7,600 110,200,000
30/10/2008 14,100 0.30 2.17 13,800 14,100 13,800 2,000 28,200,000
29/10/2008 13,800 0.10 0.73 13,800 13,800 12,400 29,200 402,960,000
28/10/2008 13,700 0.00 ■■ 0.00 13,000 13,700 12,800 12,700 173,990,000
27/10/2008 13,700 -0.90 -6.16 13,800 13,800 13,700 7,700 105,490,000
24/10/2008 14,600 -0.60 -3.95 15,000 15,000 14,600 7,400 108,040,000
23/10/2008 15,200 -1.10 -6.75 16,000 16,000 15,200 5,000 76,000,000
22/10/2008 16,300 -0.70 -4.12 16,400 16,400 16,300 6,600 107,580,000
21/10/2008 17,000 0.20 1.19 17,100 17,900 17,000 500 8,500,000
20/10/2008 16,800 0.00 ■■ 0.00 17,200 17,500 16,000 1,600 26,880,000
17/10/2008 16,800 1.00 6.33 16,900 16,900 16,000 12,800 215,040,000
16/10/2008 15,800 -1.30 -7.60 15,600 15,800 15,600 5,000 79,000,000
15/10/2008 17,100 1.00 6.21 17,000 17,100 15,100 20,300 347,130,000
14/10/2008 16,100 1.00 6.62 16,100 16,100 16,100 200 3,220,000
13/10/2008 15,100 0.90 6.34 15,000 15,100 15,000 19,600 295,960,000
10/10/2008 14,200 0.00 ■■ 0.00 14,500 14,800 14,000 8,800 124,960,000
09/10/2008 14,200 0.90 6.77 14,100 14,200 14,000 10,200 144,840,000
08/10/2008 13,300 -0.80 -5.67 13,500 14,000 13,300 36,800 489,440,000
07/10/2008 14,100 -0.90 -6.00 14,100 15,100 14,100 13,200 186,120,000
06/10/2008 15,000 -0.70 -4.46 15,100 15,500 15,000 11,400 171,000,000
03/10/2008 15,700 -0.70 -4.27 16,800 17,000 15,700 13,600 213,520,000
02/10/2008 16,400 0.20 1.23 17,100 17,300 16,400 48,800 800,320,000
01/10/2008 16,200 0.10 0.62 17,100 17,100 16,200 7,200 116,640,000
30/09/2008 16,100 -1.00 -5.85 16,100 16,100 16,100 300 4,830,000
29/09/2008 17,100 -1.20 -6.56 17,200 17,500 17,100 8,800 150,480,000
26/09/2008 18,300 -0.10 -0.54 18,300 18,300 18,300 3,100 56,730,000
25/09/2008 18,400 0.40 2.22 18,300 18,500 18,000 8,200 150,880,000
24/09/2008 18,000 1.90 11.80 17,000 18,000 16,600 17,300 311,400,000
23/09/2008 16,100 -1.20 -6.94 18,000 18,000 16,100 16,200 260,820,000
22/09/2008 17,300 0.70 4.22 17,300 17,300 17,300 4,500 77,850,000
19/09/2008 16,600 1.00 6.41 15,600 16,600 14,700 5,800 96,280,000
18/09/2008 15,600 -0.80 -4.88 15,600 15,600 15,600 13,800 215,280,000
17/09/2008 16,400 -2.50 -13.23 16,800 17,000 16,400 20,200 331,280,000
16/09/2008 18,900 0.30 1.61 17,500 18,900 17,500 29,400 555,660,000
15/09/2008 18,600 -1.40 -7.00 18,600 21,000 18,600 53,400 993,240,000
12/09/2008 20,000 -1.50 -6.98 20,000 20,000 20,000 100 2,000,000
11/09/2008 21,500 -0.80 -3.59 21,500 21,500 21,500 4,100 88,150,000
10/09/2008 22,300 -1.60 -6.69 25,500 25,500 22,300 19,000 423,700,000
09/09/2008 23,900 1.20 5.29 23,900 23,900 23,900 43,400 1,037,260,000
08/09/2008 22,700 1.30 6.07 22,700 22,700 19,900 75,400 1,711,580,000
05/09/2008 21,400 0.90 4.39 21,200 21,400 20,200 68,700 1,470,180,000
04/09/2008 20,500 1.00 5.13 20,800 20,800 19,000 37,500 768,750,000
03/09/2008 19,500 1.20 6.56 19,400 19,500 19,400 16,200 315,900,000
29/08/2008 18,300 -1.30 -6.63 18,300 18,300 18,300 1,800 32,940,000
28/08/2008 19,600 0.70 3.70 19,600 19,600 19,600 0 0
27/08/2008 18,900 -0.40 -2.07 19,800 19,800 18,500 16,600 313,740,000
26/08/2008 19,300 1.30 7.22 19,000 19,300 18,500 17,300 333,890,000
25/08/2008 18,000 1.20 7.14 18,000 18,200 17,200 19,300 347,400,000
22/08/2008 16,800 -0.30 -1.75 17,000 18,000 16,500 10,500 176,400,000
21/08/2008 17,100 -0.30 -1.72 16,300 18,000 16,300 21,300 364,230,000
20/08/2008 17,400 -1.10 -5.95 17,500 17,500 17,300 3,700 64,380,000
19/08/2008 18,500 0.30 1.65 18,300 19,300 18,300 7,000 129,500,000
18/08/2008 18,200 0.30 1.68 18,300 18,500 17,900 9,600 174,720,000
15/08/2008 17,900 0.30 1.70 17,900 17,900 17,900 23,100 413,490,000
14/08/2008 17,600 0.70 4.14 16,900 17,600 16,900 27,100 476,960,000
13/08/2008 16,900 0.00 ■■ 0.00 17,300 17,300 16,900 1,200 20,280,000
12/08/2008 16,900 0.50 3.05 16,900 16,900 16,300 7,000 118,300,000
11/08/2008 16,400 0.40 2.50 15,500 16,500 15,500 9,600 157,440,000
08/08/2008 16,000 0.20 1.27 15,200 16,200 15,200 3,000 48,000,000
07/08/2008 15,800 0.70 4.64 15,800 15,800 15,800 6,100 96,380,000
06/08/2008 15,100 -0.60 -3.82 15,100 16,000 15,100 8,100 122,310,000
05/08/2008 16,700 -0.60 -3.47 16,700 16,700 16,700 1,400 23,380,000
04/08/2008 17,300 0.20 1.17 17,300 17,300 17,300 5,300 91,690,000
01/08/2008 17,100 0.10 0.59 16,500 17,100 16,400 4,900 83,790,000
31/07/2008 17,000 -0.40 -2.30 17,000 17,000 16,800 5,300 90,100,000
30/07/2008 17,400 0.40 2.35 17,600 17,600 17,000 2,300 40,020,000
29/07/2008 17,000 -0.10 -0.58 17,000 17,000 17,000 1,700 28,900,000
28/07/2008 17,100 0.60 3.64 15,900 17,100 15,900 4,600 78,660,000
25/07/2008 16,500 -0.60 -3.51 16,500 16,500 16,500 5,900 97,350,000
24/07/2008 17,100 -0.70 -3.93 17,100 17,100 17,100 7,600 129,960,000
23/07/2008 17,800 -0.70 -3.78 17,800 17,800 17,800 100 1,780,000
22/07/2008 18,500 -0.80 -4.15 18,500 18,500 18,500 75,100 1,389,350,000
21/07/2008 19,300 0.30 1.58 18,600 19,300 18,600 27,400 528,820,000
18/07/2008 19,000 -0.10 -0.52 19,800 19,800 18,500 25,000 475,000,000
17/07/2008 19,100 0.60 3.24 19,100 19,100 19,100 6,900 131,790,000
16/07/2008 18,500 0.70 3.93 18,500 18,500 18,000 16,900 312,650,000
15/07/2008 17,800 0.50 2.89 17,800 17,800 17,800 7,700 137,060,000
14/07/2008 17,300 0.50 2.98 17,100 17,300 17,000 13,300 230,090,000
11/07/2008 16,800 0.10 0.60 16,700 16,900 16,200 21,900 367,920,000
10/07/2008 16,700 0.20 1.21 17,000 17,000 16,600 6,400 106,880,000
09/07/2008 16,500 0.40 2.48 16,700 16,700 16,500 14,500 239,250,000
08/07/2008 16,100 -0.20 -1.23 16,100 16,200 15,600 33,500 539,350,000
07/07/2008 16,300 0.40 2.52 16,500 16,500 15,700 19,300 314,590,000
04/07/2008 15,900 0.60 3.92 15,900 15,900 15,900 900 14,310,000
03/07/2008 15,300 0.50 3.38 15,300 15,300 15,300 2,800 42,840,000
02/07/2008 14,800 0.50 3.50 14,800 14,800 14,800 13,700 202,760,000
01/07/2008 14,300 0.30 2.14 14,300 14,300 14,300 100 1,430,000
30/06/2008 14,000 0.20 1.45 13,500 14,000 13,500 13,400 187,600,000
27/06/2008 13,800 0.30 2.22 12,800 13,800 12,800 6,400 88,320,000
26/06/2008 13,500 0.50 3.85 13,500 13,500 12,700 17,300 233,550,000
25/06/2008 13,000 0.50 4.00 13,000 13,000 13,000 4,100 53,300,000
24/06/2008 12,500 0.40 3.31 12,500 12,500 12,500 100 1,250,000
23/06/2008 12,100 0.40 3.42 12,100 12,100 12,100 5,200 62,920,000
20/06/2008 11,700 -0.40 -3.31 11,700 11,900 11,700 5,900 69,030,000
19/06/2008 12,100 -0.50 -3.97 12,100 12,100 12,100 2,500 30,250,000
18/06/2008 12,600 0.30 2.44 12,600 12,600 12,600 22,100 278,460,000
17/06/2008 12,300 0.30 2.50 12,300 12,300 12,300 2,300 28,290,000
16/06/2008 12,000 0.30 2.56 12,000 12,000 12,000 2,400 28,800,000
13/06/2008 11,700 0.30 2.63 11,700 11,700 11,700 300 3,510,000
12/06/2008 11,400 0.30 2.70 11,400 11,400 11,400 200 2,280,000
11/06/2008 11,100 0.10 0.91 11,100 11,100 11,100 100 1,110,000
10/06/2008 11,000 -0.10 -0.90 10,800 11,000 10,800 15,500 170,500,000
09/06/2008 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 2,200 24,420,000
06/06/2008 11,100 -0.20 -1.77 11,000 11,100 11,000 1,100 12,210,000
05/06/2008 11,300 -0.30 -2.59 11,300 11,500 11,300 2,500 28,250,000
04/06/2008 11,600 -0.30 -2.52 11,600 11,600 11,600 700 8,120,000
03/06/2008 11,900 0.10 0.85 11,900 11,900 11,900 1,200 14,280,000
02/06/2008 11,800 -0.30 -2.48 12,200 12,300 11,800 10,300 121,540,000
30/05/2008 12,100 0.30 2.54 12,100 12,100 12,100 15,300 185,130,000
29/05/2008 11,800 0.30 2.61 11,800 11,800 11,800 700 8,260,000
28/05/2008 11,500 0.30 2.68 11,500 11,500 11,500 1,000 11,500,000
27/05/2008 11,200 -0.30 -2.61 11,200 11,200 11,200 1,100 12,320,000
26/05/2008 11,500 -0.30 -2.54 11,500 11,500 11,500 300 3,450,000
23/05/2008 11,800 -0.30 -2.48 11,800 11,800 11,800 1,600 18,880,000
22/05/2008 12,100 -0.30 -2.42 12,100 12,100 12,100 200 2,420,000
21/05/2008 12,400 -0.30 -2.36 12,400 12,400 12,400 1,000 12,400,000
20/05/2008 12,700 -0.30 -2.31 12,700 12,700 12,700 3,100 39,370,000
19/05/2008 13,000 -0.40 -2.99 13,000 13,000 13,000 4,300 55,900,000
16/05/2008 13,400 -0.20 -1.47 13,200 13,400 13,200 1,200 16,080,000
15/05/2008 13,600 -0.40 -2.86 13,600 13,600 13,600 3,400 46,240,000
14/05/2008 14,000 -0.40 -2.78 14,000 14,000 14,000 1,400 19,600,000
13/05/2008 14,400 -0.40 -2.70 14,400 14,400 14,400 1,000 14,400,000
12/05/2008 14,800 -0.60 -3.90 14,800 14,800 14,800 1,800 26,640,000
09/05/2008 15,400 -0.20 -1.28 15,300 15,500 15,200 6,100 93,940,000
08/05/2008 15,600 -0.10 -0.64 15,600 15,600 15,600 2,400 37,440,000
07/05/2008 15,700 -0.30 -1.88 15,900 16,500 15,700 3,000 47,100,000
06/05/2008 16,000 -0.20 -1.23 16,000 16,500 16,000 3,600 57,600,000
05/05/2008 16,200 -0.30 -1.82 16,800 16,800 16,200 1,500 24,300,000
29/04/2008 16,500 0.10 0.61 16,800 16,800 16,400 2,500 41,250,000
28/04/2008 16,400 0.30 1.86 16,400 16,400 16,400 4,100 67,240,000
25/04/2008 16,100 0.10 0.63 16,000 16,100 16,000 1,500 24,150,000
24/04/2008 16,000 -0.30 -1.84 15,900 16,200 15,900 4,000 64,000,000
23/04/2008 16,300 -0.50 -2.98 16,400 16,400 16,300 3,400 55,420,000
22/04/2008 16,800 -0.50 -2.89 16,900 17,300 16,800 8,900 149,520,000
21/04/2008 17,300 -0.20 -1.14 17,400 17,400 17,300 1,100 19,030,000
18/04/2008 17,500 -0.60 -3.31 18,200 18,200 17,500 2,800 49,000,000
17/04/2008 18,100 0.50 2.84 17,100 18,100 17,100 8,600 155,660,000
16/04/2008 17,600 -0.50 -2.76 17,600 17,600 17,600 1,600 28,160,000
11/04/2008 18,100 0.10 0.56 18,100 18,100 18,100 1,600 28,960,000
10/04/2008 18,000 0.00 ■■ 0.00 18,300 18,800 18,000 35,400 637,200,000
09/04/2008 18,000 -0.10 -0.55 18,700 18,700 18,000 18,700 336,600,000
08/04/2008 18,100 0.40 2.26 18,200 18,200 17,700 27,400 495,940,000
07/04/2008 17,700 0.50 2.91 17,700 17,700 17,700 600 10,620,000
04/04/2008 17,200 0.30 1.78 17,200 17,200 17,200 1,300 22,360,000
03/04/2008 16,900 0.30 1.81 16,900 16,900 16,900 100 1,690,000
02/04/2008 16,600 0.30 1.84 16,600 16,600 16,600 100 1,660,000
01/04/2008 16,300 0.30 1.88 16,300 16,300 16,300 100 1,630,000
31/03/2008 16,000 0.20 1.27 16,000 16,000 16,000 100 1,600,000
28/03/2008 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
27/03/2008 15,800 -0.70 -4.24 15,500 15,800 15,500 200 3,160,000
26/03/2008 16,500 1.20 7.84 15,000 16,500 14,500 3,400 56,100,000
25/03/2008 15,300 -0.60 -3.77 16,000 16,000 15,300 15,400 235,620,000
24/03/2008 15,900 -2.00 -11.17 16,000 18,000 15,900 17,000 270,300,000
21/03/2008 17,900 0.20 1.13 18,000 18,000 17,000 6,600 118,140,000
20/03/2008 17,700 0.20 1.14 19,000 19,000 17,700 1,400 24,780,000
19/03/2008 17,500 0.50 2.94 18,500 18,500 17,200 3,200 56,000,000
18/03/2008 17,000 -1.00 -5.56 17,000 17,900 16,600 10,200 173,400,000
17/03/2008 18,500 -1.50 -7.50 20,000 20,000 18,300 6,900 127,650,000
14/03/2008 20,000 -1.00 -4.76 21,000 21,000 20,000 7,200 144,000,000
13/03/2008 21,000 0.50 2.44 21,000 21,500 19,600 13,500 283,500,000
12/03/2008 20,500 1.50 7.89 20,000 20,500 20,000 11,000 225,500,000
11/03/2008 19,000 -2.00 -9.52 21,500 21,500 19,000 11,200 212,800,000
10/03/2008 21,000 1.90 9.95 21,000 21,000 20,500 27,900 585,900,000
07/03/2008 19,100 1.70 9.77 19,100 19,100 19,100 1,300 24,830,000
06/03/2008 17,400 1.40 8.75 17,400 17,400 17,400 100 1,740,000
05/03/2008 16,000 -1.30 -7.51 16,600 16,700 15,600 32,000 512,000,000
04/03/2008 17,300 -1.40 -7.49 18,000 18,000 17,300 22,400 387,520,000
03/03/2008 18,700 -1.30 -6.50 20,100 20,100 18,600 21,400 400,180,000
29/02/2008 20,000 -2.50 -11.11 22,000 22,000 20,000 28,500 570,000,000
28/02/2008 22,500 0.30 1.35 22,100 22,500 22,000 8,800 198,000,000
27/02/2008 22,200 -0.30 -1.33 24,000 24,000 22,000 6,700 148,740,000
26/02/2008 22,500 -1.40 -5.86 26,200 26,200 22,500 12,600 283,500,000
25/02/2008 23,900 1.40 6.22 23,900 23,900 23,900 2,800 66,920,000
22/02/2008 22,500 -1.10 -4.66 22,500 22,500 21,400 2,500 56,250,000
21/02/2008 23,600 -2.90 -10.94 23,800 24,000 23,600 8,000 188,800,000
20/02/2008 26,500 -1.50 -5.36 26,500 26,500 26,000 1,300 34,450,000
19/02/2008 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 700 19,600,000
18/02/2008 28,000 -3.00 -9.68 28,000 28,500 28,000 2,400 67,200,000
15/02/2008 31,000 1.00 3.33 29,500 31,000 28,000 2,100 65,100,000
14/02/2008 30,000 -1.00 -3.23 30,000 30,000 30,000 500 15,000,000
13/02/2008 31,000 -2.00 -6.06 31,200 31,200 31,000 1,500 46,500,000
12/02/2008 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/02/2008 33,000 1.50 4.76 34,500 34,900 32,000 2,400 79,200,000
31/01/2008 31,500 -1.50 -4.55 33,000 33,000 31,500 200 6,300,000
30/01/2008 33,000 3.00 10.00 31,000 33,000 31,000 1,200 39,600,000
29/01/2008 30,000 1.00 3.45 29,500 30,000 29,500 2,500 75,000,000
28/01/2008 29,000 -0.50 -1.69 29,000 29,000 29,000 300 8,700,000
25/01/2008 29,500 0.20 0.68 29,000 29,500 29,000 1,500 44,250,000
24/01/2008 29,300 0.50 1.74 30,000 30,000 28,800 1,800 52,740,000
23/01/2008 28,800 -2.20 -7.10 28,800 28,800 28,800 1,400 40,320,000
22/01/2008 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 600 18,600,000
21/01/2008 31,000 -1.00 -3.12 31,500 32,000 31,000 900 27,900,000
18/01/2008 32,000 1.50 4.92 32,000 32,000 32,000 100 3,200,000
17/01/2008 30,500 -0.70 -2.24 33,100 33,100 30,100 1,800 54,900,000
16/01/2008 31,200 3.10 11.03 28,000 31,200 28,000 3,900 121,680,000
15/01/2008 28,100 -0.90 -3.10 29,000 29,000 28,100 2,400 67,440,000
14/01/2008 29,000 -2.50 -7.94 29,100 29,100 28,500 2,800 81,200,000
11/01/2008 31,500 1.50 5.00 32,000 32,000 30,100 3,300 103,950,000
10/01/2008 30,000 -2.00 -6.25 29,000 30,000 29,000 3,500 105,000,000
09/01/2008 32,000 -1.00 -3.03 32,100 32,100 32,000 1,200 38,400,000
08/01/2008 33,000 2.00 6.45 32,000 33,000 32,000 2,400 79,200,000
07/01/2008 31,000 -3.00 -8.82 32,000 32,000 30,800 2,300 71,300,000
04/01/2008 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
03/01/2008 34,000 -0.50 -1.45 34,000 34,000 34,000 400 13,600,000
02/01/2008 34,500 0.50 1.47 35,000 35,000 34,500 700 24,150,000
28/12/2007 34,000 -1.80 -5.03 34,100 34,300 34,000 3,000 102,000,000
27/12/2007 35,800 -0.20 -0.56 35,800 35,800 35,800 100 3,580,000
26/12/2007 36,000 0.00 ■■ 0.00 36,000 36,100 36,000 1,700 61,200,000
25/12/2007 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/12/2007 36,000 -1.50 -4.00 36,200 36,200 36,000 800 28,800,000
21/12/2007 37,500 2.30 6.53 35,000 37,500 35,000 2,700 101,250,000
20/12/2007 35,200 -1.30 -3.56 35,200 35,200 35,200 500 17,600,000
19/12/2007 36,500 1.50 4.29 35,500 36,500 35,500 3,800 138,700,000
18/12/2007 35,000 -0.60 -1.69 34,500 35,000 34,500 1,600 56,000,000
17/12/2007 35,600 -1.40 -3.78 36,000 36,000 35,600 3,700 131,720,000
14/12/2007 37,000 0.80 2.21 37,000 37,400 37,000 1,600 59,200,000
13/12/2007 36,200 -1.30 -3.47 37,000 37,000 36,200 900 32,580,000
12/12/2007 37,500 0.50 1.35 37,500 37,500 37,500 1,200 45,000,000
11/12/2007 37,000 -0.50 -1.33 38,000 38,000 37,000 1,900 70,300,000
10/12/2007 37,500 -0.40 -1.06 38,500 38,500 37,500 2,900 108,750,000
07/12/2007 37,900 0.90 2.43 37,500 38,500 37,500 18,600 704,940,000
06/12/2007 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,300 85,100,000
05/12/2007 37,000 -1.00 -2.63 36,100 37,000 36,000 2,600 96,200,000
04/12/2007 38,000 1.00 2.70 37,100 38,500 37,000 10,600 402,800,000
03/12/2007 37,000 0.00 ■■ 0.00 37,000 37,000 36,000 2,000 74,000,000
30/11/2007 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,300 85,100,000
29/11/2007 37,000 0.50 1.37 36,200 38,500 32,600 3,000 111,000,000
28/11/2007 36,500 0.40 1.11 36,100 36,500 36,100 3,200 116,800,000
27/11/2007 36,100 0.10 0.28 36,500 37,000 36,000 3,000 108,300,000
26/11/2007 36,000 -1.00 -2.70 36,800 37,000 36,000 3,200 115,200,000
23/11/2007 37,000 0.50 1.37 36,500 37,000 36,500 1,200 44,400,000
22/11/2007 36,500 -0.50 -1.35 36,500 37,000 36,500 5,600 204,400,000
21/11/2007 37,000 -0.50 -1.33 36,000 37,000 36,000 2,200 81,400,000
20/11/2007 37,500 -1.30 -3.35 38,000 38,000 37,000 2,300 86,250,000
19/11/2007 38,800 0.40 1.04 39,000 39,000 38,500 2,600 100,880,000
16/11/2007 38,400 0.90 2.40 37,000 38,400 37,000 6,800 261,120,000
15/11/2007 37,500 1.90 5.34 39,000 39,000 35,600 12,100 453,750,000
14/11/2007 35,600 3.60 11.25 35,600 35,600 35,600 1,600 56,960,000
13/11/2007 32,000 -2.50 -7.25 34,500 35,400 31,900 13,200 422,400,000
12/11/2007 34,500 -3.90 -10.16 38,000 38,000 34,500 13,900 479,550,000
09/11/2007 38,400 -2.60 -6.34 40,000 40,000 37,200 5,100 195,840,000
08/11/2007 41,000 1.00 2.50 41,500 41,500 40,400 1,900 77,900,000
07/11/2007 40,000 -0.70 -1.72 39,000 44,400 38,600 30,200 1,208,000,000
06/11/2007 40,700 -2.30 -5.35 41,000 41,000 39,000 13,500 549,450,000
05/11/2007 43,000 -2.50 -5.49 44,000 44,000 42,000 5,400 232,200,000
02/11/2007 45,500 -0.40 -0.87 45,000 46,000 43,800 27,200 1,237,600,000
01/11/2007 45,900 1.90 4.32 42,500 47,000 42,100 31,600 1,450,440,000
31/10/2007 44,000 -3.40 -7.17 50,000 52,100 43,500 35,900 1,579,600,000
30/10/2007 47,400 4.30 9.98 47,400 47,400 47,400 98,900 4,687,860,000
29/10/2007 43,100 3.40 8.56 43,100 43,100 43,100 27,000 1,163,700,000
26/10/2007 39,700 3.20 8.77 36,500 39,700 36,500 61,200 2,429,640,000
25/10/2007 36,500 1.50 4.29 35,600 37,000 35,000 28,200 1,029,300,000
24/10/2007 35,000 0.00 ■■ 0.00 36,000 36,500 34,600 24,600 861,000,000
23/10/2007 35,000 -1.50 -4.11 36,500 36,500 35,000 12,200 427,000,000
22/10/2007 36,500 0.30 0.83 34,000 37,000 34,000 15,800 576,700,000
19/10/2007 36,200 0.20 0.56 36,000 36,500 34,000 11,900 430,780,000
18/10/2007 36,000 -3.00 -7.69 41,000 41,000 35,000 16,000 576,000,000
17/10/2007 39,000 2.30 6.27 40,200 40,200 37,000 34,800 1,357,200,000
16/10/2007 36,700 1.20 3.38 36,000 36,700 35,000 44,200 1,622,140,000
15/10/2007 35,500 3.50 10.94 33,000 35,500 32,600 25,400 901,700,000
12/10/2007 32,000 -1.00 -3.03 33,000 33,500 31,000 13,800 441,600,000
11/10/2007 33,000 1.50 4.76 33,200 33,500 32,000 15,100 498,300,000
10/10/2007 31,500 -2.50 -7.35 34,000 34,000 31,500 10,900 343,350,000
09/10/2007 34,000 0.00 ■■ 0.00 34,000 35,500 33,000 14,700 499,800,000
08/10/2007 34,000 -0.50 -1.45 35,000 36,300 33,500 15,300 520,200,000
05/10/2007 34,500 0.50 1.47 35,000 35,000 33,000 17,000 586,500,000
04/10/2007 34,000 -0.60 -1.73 33,500 35,000 29,700 26,200 890,800,000
03/10/2007 34,600 2.60 8.12 32,500 34,600 31,800 30,200 1,044,920,000
02/10/2007 32,000 -0.10 -0.31 30,000 32,500 30,000 16,900 540,800,000
01/10/2007 32,100 2.60 8.81 32,000 32,100 30,900 10,500 337,050,000
28/09/2007 29,500 0.70 2.43 29,000 30,000 28,500 25,200 743,400,000
27/09/2007 28,800 0.30 1.05 29,100 29,100 28,000 9,700 279,360,000
26/09/2007 28,500 -1.00 -3.39 30,100 30,100 28,000 3,800 108,300,000
25/09/2007 29,500 2.50 9.26 27,000 29,500 26,900 12,700 374,650,000
24/09/2007 27,000 0.00 ■■ 0.00 27,000 27,000 26,600 7,300 197,100,000
21/09/2007 27,000 -0.50 -1.82 27,000 27,000 27,000 300 8,100,000
20/09/2007 27,500 1.10 4.17 27,000 27,500 26,900 11,500 316,250,000
19/09/2007 26,400 0.30 1.15 27,000 27,000 26,400 7,000 184,800,000
18/09/2007 26,100 0.10 0.38 28,600 28,600 26,000 10,700 279,270,000
17/09/2007 35,500 -0.50 -1.39 36,100 36,500 35,000 9,600 340,800,000
14/09/2007 36,000 -0.50 -1.37 37,000 37,500 36,000 4,800 172,800,000
13/09/2007 36,500 -1.50 -3.95 39,500 39,500 35,500 14,400 525,600,000
12/09/2007 38,000 -1.00 -2.56 39,000 40,100 38,000 10,100 383,800,000
11/09/2007 39,000 -2.50 -6.02 43,800 43,800 39,000 12,200 475,800,000
10/09/2007 41,500 4.00 10.67 38,000 41,800 38,000 13,600 564,400,000
07/09/2007 37,500 1.50 4.17 39,600 39,600 36,000 2,600 97,500,000
06/09/2007 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,200 43,200,000
05/09/2007 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,200 43,200,000
04/09/2007 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 200 7,200,000
31/08/2007 36,000 1.00 2.86 35,500 36,000 35,500 600 21,600,000
30/08/2007 35,000 1.00 2.94 34,500 35,000 34,500 1,600 56,000,000
29/08/2007 34,000 -0.50 -1.45 34,500 35,400 34,000 2,100 71,400,000
28/08/2007 34,500 -0.30 -0.86 34,800 35,000 34,000 5,000 172,500,000
27/08/2007 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
24/08/2007 34,800 0.80 2.35 34,800 34,800 34,800 400 13,920,000
23/08/2007 34,000 0.20 0.59 34,000 34,000 34,000 100 3,400,000
22/08/2007 33,800 -0.20 -0.59 30,500 34,000 30,300 2,700 91,260,000
21/08/2007 34,000 -2.40 -6.59 33,500 34,000 33,500 1,700 57,800,000
20/08/2007 36,400 2.90 8.66 36,400 36,400 36,400 100 3,640,000
17/08/2007 33,500 -3.70 -9.95 33,500 33,500 33,500 4,500 150,750,000
16/08/2007 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 1,700 63,240,000
15/08/2007 37,200 1.20 3.33 37,200 37,200 37,200 100 3,720,000
14/08/2007 36,000 -3.70 -9.32 34,000 36,000 33,000 600 21,600,000
13/08/2007 39,700 3.50 9.67 33,000 39,700 33,000 400 15,880,000
10/08/2007 36,200 -0.80 -2.16 36,100 36,200 36,000 500 18,100,000
09/08/2007 37,000 -1.00 -2.63 37,000 37,000 37,000 700 25,900,000
08/08/2007 38,000 1.00 2.70 37,500 38,000 37,000 2,500 95,000,000
07/08/2007 37,000 -3.50 -8.64 37,000 37,000 37,000 1,200 44,400,000
06/08/2007 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
03/08/2007 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
02/08/2007 40,500 2.30 6.02 40,500 40,500 40,500 100 4,050,000
01/08/2007 38,200 0.20 0.53 36,500 38,200 36,500 1,400 53,480,000
31/07/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
30/07/2007 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
27/07/2007 38,000 -0.50 -1.30 37,500 38,000 37,500 200 7,600,000
26/07/2007 38,500 0.50 1.32 38,500 38,500 38,500 100 3,850,000
25/07/2007 38,000 -1.00 -2.56 36,000 39,000 36,000 700 26,600,000
24/07/2007 39,000 0.00 ■■ 0.00 39,500 39,500 39,000 700 27,300,000
23/07/2007 39,500 0.50 1.28 39,500 39,500 39,500 200 7,900,000
20/07/2007 39,000 -0.50 -1.27 39,000 39,000 39,000 100 3,900,000
19/07/2007 39,500 -0.30 -0.75 40,000 40,000 39,300 2,800 110,600,000
18/07/2007 39,800 0.70 1.79 39,500 39,800 39,500 2,000 79,600,000
17/07/2007 39,100 -0.40 -1.01 39,500 40,000 39,100 2,600 101,660,000
16/07/2007 39,500 -0.50 -1.25 39,500 39,500 39,000 1,700 67,150,000
13/07/2007 40,000 -0.20 -0.50 40,000 40,000 40,000 1,000 40,000,000
12/07/2007 40,200 -0.80 -1.95 40,200 40,200 40,200 1,000 40,200,000
11/07/2007 41,000 1.00 2.50 41,000 41,000 40,000 4,600 188,600,000
10/07/2007 40,000 -1.00 -2.44 40,000 40,000 40,000 1,400 56,000,000
09/07/2007 41,000 1.00 2.50 41,000 41,000 41,000 100 4,100,000
06/07/2007 40,000 -2.00 -4.76 40,000 40,000 40,000 2,700 108,000,000
05/07/2007 42,000 1.90 4.74 44,100 44,100 42,000 700 29,400,000
04/07/2007 40,100 3.60 9.86 40,000 40,100 40,000 1,300 52,130,000
03/07/2007 36,500 -4.00 -9.88 36,500 36,500 36,500 2,700 98,550,000
02/07/2007 40,500 0.50 1.25 40,500 40,500 40,500 800 32,400,000
29/06/2007 40,000 -2.00 -4.76 42,000 42,000 40,000 2,000 80,000,000
28/06/2007 42,000 0.00 ■■ 0.00 43,000 43,000 41,100 2,800 117,600,000
27/06/2007 42,000 -0.50 -1.18 41,000 42,000 41,000 1,600 67,200,000
26/06/2007 42,500 0.50 1.19 43,000 43,000 41,000 3,700 157,250,000
25/06/2007 42,000 0.80 1.94 41,000 42,000 41,000 500 21,000,000
22/06/2007 41,200 -4.00 -8.85 40,800 41,400 40,800 900 37,080,000
21/06/2007 45,200 0.70 1.57 45,200 45,200 45,200 0 0
20/06/2007 44,500 2.50 5.95 45,800 45,800 44,500 700 31,150,000
19/06/2007 42,000 -0.50 -1.18 42,700 42,700 40,000 2,700 113,400,000
18/06/2007 42,500 -3.50 -7.61 45,000 45,000 42,500 3,800 161,500,000
15/06/2007 46,000 -2.50 -5.15 46,000 46,000 46,000 2,600 119,600,000
14/06/2007 48,500 2.50 5.43 46,000 48,500 46,000 200 9,700,000
13/06/2007 46,000 -1.00 -2.13 46,000 46,000 45,200 3,200 147,200,000
12/06/2007 47,000 -3.00 -6.00 48,000 49,000 47,000 2,900 136,300,000
11/06/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
08/06/2007 50,000 2.00 4.17 50,500 50,500 48,000 9,700 485,000,000
07/06/2007 48,000 1.00 2.13 47,000 50,000 47,000 9,900 475,200,000
06/06/2007 47,000 -2.60 -5.24 44,700 47,000 44,700 11,800 554,600,000
05/06/2007 49,600 -0.40 -0.80 49,600 49,600 49,600 3,000 148,800,000
04/06/2007 50,000 -1.30 -2.53 56,400 56,400 48,000 40,100 2,005,000,000
01/06/2007 51,300 4.60 9.85 51,300 51,300 51,300 26,900 1,379,970,000
31/05/2007 46,700 3.70 8.60 46,700 46,700 46,700 16,400 765,880,000
30/05/2007 43,000 4.00 10.26 40,500 43,000 39,200 10,500 451,500,000
29/05/2007 39,000 -0.30 -0.76 39,700 39,700 39,000 900 35,100,000
28/05/2007 39,300 1.40 3.69 39,300 39,300 39,300 100 3,930,000
25/05/2007 37,900 3.40 9.86 36,000 37,900 36,000 1,800 68,220,000
24/05/2007 34,500 -0.50 -1.43 34,500 34,500 34,500 200 6,900,000
23/05/2007 35,000 -1.30 -3.58 35,000 35,000 35,000 200 7,000,000
22/05/2007 36,300 2.80 8.36 36,300 36,300 36,300 1,400 50,820,000
21/05/2007 33,500 0.50 1.52 32,000 33,500 32,000 1,200 40,200,000
18/05/2007 33,000 0.00 ■■ 0.00 31,000 33,000 31,000 1,100 36,300,000
17/05/2007 33,000 -0.50 -1.49 33,000 33,500 33,000 2,100 69,300,000
16/05/2007 33,500 -0.10 -0.30 33,500 33,500 33,500 1,000 33,500,000
15/05/2007 33,600 -0.40 -1.18 33,600 33,600 33,600 1,000 33,600,000
14/05/2007 34,000 -2.90 -7.86 34,000 34,000 34,000 100 3,400,000
11/05/2007 36,900 -4.10 -10.00 36,900 36,900 36,900 100 3,690,000
10/05/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
09/05/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
08/05/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
07/05/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
04/05/2007 41,000 -1.00 -2.38 41,000 41,000 41,000 1,000 41,000,000
03/05/2007 42,000 1.00 2.44 40,000 42,000 40,000 800 33,600,000
02/05/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1,000 41,000,000
25/04/2007 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
24/04/2007 41,000 -0.90 -2.15 41,000 41,000 41,000 1,000 41,000,000
23/04/2007 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
20/04/2007 41,900 0.40 0.96 41,900 41,900 41,900 1,000 41,900,000
19/04/2007 41,500 0.00 ■■ 0.00 44,000 44,000 41,500 900 37,350,000
18/04/2007 41,500 3.70 9.79 41,500 41,500 41,500 100 4,150,000
17/04/2007 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
16/04/2007 37,800 -4.20 -10.00 37,800 37,800 37,800 1,300 49,140,000
13/04/2007 42,000 -1.00 -2.33 42,100 42,100 42,000 300 12,600,000
12/04/2007 43,000 2.00 4.88 43,000 43,000 43,000 600 25,800,000
11/04/2007 41,000 -5.00 -10.87 42,100 42,100 41,000 700 28,700,000
10/04/2007 46,000 3.00 6.98 42,100 46,000 42,100 1,200 55,200,000
09/04/2007 43,000 -0.10 -0.23 43,100 43,100 42,000 4,400 189,200,000
06/04/2007 43,100 0.50 1.17 43,000 43,500 43,000 2,900 124,990,000
05/04/2007 42,600 -3.40 -7.39 44,000 44,000 42,500 800 34,080,000
04/04/2007 46,000 -1.00 -2.13 46,000 46,000 46,000 100 4,600,000
03/04/2007 47,000 -2.00 -4.08 47,000 47,000 47,000 2,000 94,000,000
02/04/2007 49,000 4.30 9.62 49,000 49,100 48,000 10,700 524,300,000
30/03/2007 44,700 4.00 9.83 44,700 44,700 44,700 8,600 384,420,000
29/03/2007 40,700 1.70 4.36 40,700 40,700 40,700 2,000 81,400,000
28/03/2007 39,000 -0.80 -2.01 39,100 39,100 36,000 2,300 89,700,000
27/03/2007 39,800 -4.20 -9.55 40,000 40,000 39,800 3,100 123,380,000
26/03/2007 44,000 -4.50 -9.28 50,000 50,000 44,000 8,500 374,000,000
23/03/2007 48,500 -3.50 -6.73 48,300 50,400 48,200 5,500 266,750,000
22/03/2007 52,000 -1.80 -3.35 55,000 55,000 52,000 4,900 254,800,000
21/03/2007 54,500 -1.50 -2.68 55,000 59,000 54,500 12,800 697,600,000
20/03/2007 56,000 1.00 1.82 56,000 60,000 49,500 6,800 380,800,000
19/03/2007 55,000 -2.00 -3.51 55,000 55,000 55,000 8,600 473,000,000
16/03/2007 57,000 2.10 3.83 49,500 57,000 49,500 15,500 883,500,000
15/03/2007 54,900 -0.90 -1.61 54,900 54,900 54,900 600 32,940,000
14/03/2007 55,800 -5.20 -8.52 64,000 64,000 55,800 5,400 301,320,000
13/03/2007 61,000 1.80 3.04 65,100 65,100 53,300 10,200 622,200,000
12/03/2007 59,200 5.30 9.83 59,200 59,200 59,000 12,800 757,760,000
09/03/2007 53,900 4.90 10.00 53,900 53,900 53,900 8,300 447,370,000
08/03/2007 49,000 2.50 5.38 49,000 49,000 49,000 1,200 58,800,000
07/03/2007 46,500 2.50 5.68 44,400 46,500 43,000 14,200 660,300,000
06/03/2007 44,000 1.00 2.33 43,600 44,600 41,000 17,000 748,000,000
05/03/2007 43,000 1.00 2.38 43,000 43,000 42,000 11,200 481,600,000
02/03/2007 42,000 1.70 4.22 40,000 42,500 40,000 12,600 529,200,000
01/03/2007 40,300 3.30 8.92 40,300 40,300 38,000 9,000 362,700,000
28/02/2007 37,000 2.60 7.56 37,000 37,000 36,500 12,000 444,000,000
27/02/2007 34,400 1.00 2.99 32,000 34,400 32,000 3,800 130,720,000
26/02/2007 33,400 2.90 9.51 31,500 33,400 30,500 2,800 93,520,000
15/02/2007 30,500 0.50 1.67 30,500 30,500 30,000 1,900 57,950,000
14/02/2007 30,000 0.10 0.33 30,000 30,000 29,000 3,300 99,000,000
13/02/2007 29,900 -0.10 -0.33 29,900 29,900 29,900 1,000 29,900,000
12/02/2007 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 900 27,000,000
09/02/2007 30,000 -1.00 -3.23 31,000 31,000 30,000 1,400 42,000,000
08/02/2007 31,000 0.00 ■■ 0.00 30,500 31,000 30,000 5,300 164,300,000
07/02/2007 31,000 1.00 3.33 31,000 31,000 30,100 2,700 83,700,000
06/02/2007 30,000 -2.00 -6.25 30,000 31,900 30,000 8,700 261,000,000
05/02/2007 32,000 1.50 4.92 30,000 32,000 30,000 8,300 265,600,000
02/02/2007 30,500 2.70 9.71 30,500 30,500 27,000 10,000 305,000,000
01/02/2007 27,800 0.90 3.35 27,800 27,800 27,800 700 19,460,000
31/01/2007 26,900 2.40 9.80 25,100 26,900 25,000 1,900 51,110,000
30/01/2007 24,500 0.80 3.38 24,500 24,500 24,500 200 4,900,000
29/01/2007 23,700 -2.50 -9.54 23,700 23,700 23,700 100 2,370,000
26/01/2007 26,200 -3.80 -12.67 27,000 27,000 26,200 3,000 78,600,000
25/01/2007 30,000 0.00 ■■ 0.00 28,000 30,300 28,000 2,000 60,000,000
24/01/2007 30,000 2.20 7.91 30,500 30,500 30,000 5,600 168,000,000
23/01/2007 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
22/01/2007 27,800 0.30 1.09 27,800 27,800 27,800 0 0
19/01/2007 27,500 -0.50 -1.79 28,000 28,000 27,500 4,500 123,750,000
18/01/2007 28,000 1.00 3.70 27,500 28,000 27,500 500 14,000,000
17/01/2007 27,000 -3.00 -10.00 29,700 29,700 27,000 200 5,400,000
16/01/2007 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
15/01/2007 30,000 1.00 3.45 30,000 30,000 30,000 2,000 60,000,000
12/01/2007 29,000 -2.10 -6.75 29,000 29,000 29,000 200 5,800,000
11/01/2007 31,100 0.10 0.32 31,100 31,100 31,100 0 0
10/01/2007 31,000 0.50 1.64 31,200 31,500 31,000 5,200 161,200,000
09/01/2007 30,500 0.80 2.69 30,500 31,700 30,500 4,800 146,400,000
08/01/2007 29,700 2.20 8.00 28,300 30,200 27,500 4,000 118,800,000
05/01/2007 27,500 2.50 10.00 27,500 27,500 27,500 8,800 242,000,000
04/01/2007 25,000 -2.00 -7.41 29,700 29,700 25,000 12,000 300,000,000
03/01/2007 27,000 -2.00 -6.90 27,000 27,000 27,000 6,200 167,400,000
02/01/2007 29,000 -2.00 -6.45 29,000 29,000 29,000 8,700 252,300,000
29/12/2006 31,000 -0.80 -2.52 34,900 34,900 28,700 14,000 434,000,000
28/12/2006 31,800 2.50 8.53 32,000 32,000 31,000 28,000 890,400,000
27/12/2006 29,300 2.60 9.74 29,300 29,300 28,000 9,200 269,560,000
26/12/2006 26,700 2.40 9.88 26,700 26,700 26,700 5,400 144,180,000
25/12/2006 24,300 2.20 9.95 24,300 24,300 24,300 2,900 70,470,000
22/12/2006 22,100 2.00 9.95 22,100 22,100 22,100 7,800 172,380,000
21/12/2006 20,100 1.80 9.84 20,100 20,100 20,100 1,500 30,150,000
20/12/2006 18,300 1.60 9.58 18,300 18,300 18,300 900 16,470,000
19/12/2006 16,700 1.50 9.87 16,700 16,700 16,700 1,400 23,380,000
18/12/2006 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,700 41,040,000
(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