Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.94 -2.32 (-0.23%)
  • HNX-Index 103.18 -0.32 (-0.31%)
  • UPCOM-Index 57.91 -0.02 (-0.03%)
CTCP Xuất Nhập Khẩu An Giang
An Giang Import - Export Company
Mã CK:      AGM      9.40      ■■ 0 (0%)      (cập nhật 23:45 23/08/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Lương thực - Thực phẩm
Website: http://www.angimex.com.vn
AGM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/08/2019 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 269 2,528,600
22/08/2019 9,400 0.00 ■■ 0.00 9,360 9,450 9,400 61 573,400
21/08/2019 9,360 0.00 ■■ 0.00 9,350 9,360 9,200 133 1,244,880
20/08/2019 9,350 0.10 1.07 9,250 9,400 9,200 43 402,050
19/08/2019 9,250 -0.20 -2.16 9,400 9,400 8,800 38 351,500
16/08/2019 9,400 -0.10 -1.06 9,480 9,400 9,400 5 47,000
15/08/2019 9,480 0.00 ■■ 0.00 9,520 9,480 9,100 2 18,960
14/08/2019 9,520 0.10 1.05 9,400 9,520 9,450 20 190,400
13/08/2019 9,400 0.00 ■■ 0.00 9,450 9,400 9,250 153 1,438,200
08/08/2019 9,450 0.00 ■■ 0.00 9,450 9,450 9,200 59 557,550
07/08/2019 9,450 0.00 ■■ 0.00 9,400 9,500 9,450 81 765,450
05/08/2019 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 16 150,400
01/08/2019 9,400 0.20 2.13 9,250 9,400 9,400 10 94,000
31/07/2019 9,250 0.00 ■■ 0.00 9,250 9,300 9,250 270 2,497,500
30/07/2019 9,250 -0.10 -1.08 9,350 9,330 9,200 29 268,250
29/07/2019 9,350 0.00 ■■ 0.00 9,300 9,350 9,350 20 187,000
26/07/2019 9,300 0.00 ■■ 0.00 9,350 9,390 9,300 678 6,305,400
25/07/2019 9,350 0.20 2.14 9,200 9,350 9,200 85 794,750
24/07/2019 9,200 -0.20 -2.17 9,400 9,400 9,200 438 4,029,600
23/07/2019 9,400 0.00 ■■ 0.00 9,400 9,500 9,200 312 2,932,800
22/07/2019 9,400 0.20 2.13 9,200 9,400 9,150 1,447 13,601,800
19/07/2019 9,200 0.30 3.26 8,880 9,300 8,900 1,142 10,506,400
17/07/2019 8,880 0.00 ■■ 0.00 8,900 8,890 8,750 96 852,480
16/07/2019 8,900 0.20 2.25 8,750 8,950 8,750 115 1,023,500
15/07/2019 8,750 -0.20 -2.29 8,920 8,800 8,750 29 253,750
12/07/2019 8,920 0.00 ■■ 0.00 8,900 8,940 8,750 7 62,440
11/07/2019 8,900 0.20 2.25 8,750 8,900 8,700 60 534,000
10/07/2019 8,750 -0.20 -2.29 8,900 8,950 8,750 333 2,913,750
09/07/2019 8,900 0.00 ■■ 0.00 8,940 8,900 8,650 21 186,900
08/07/2019 8,940 0.00 ■■ 0.00 8,920 8,950 8,940 87 777,780
05/07/2019 8,920 0.00 ■■ 0.00 8,900 8,920 8,600 104 927,680
04/07/2019 8,900 0.10 1.12 8,850 8,900 8,700 474 4,218,600
03/07/2019 8,850 0.30 3.39 8,600 9,000 8,600 121 1,070,850
02/07/2019 8,600 -0.40 -4.65 8,950 8,800 8,500 256 2,201,600
01/07/2019 8,950 0.40 4.47 8,600 8,950 8,600 7 62,650
28/06/2019 8,600 0.10 1.16 8,500 9,000 8,600 8 68,800
27/06/2019 8,500 -0.60 -7.06 9,100 9,600 8,500 289 2,456,500
26/06/2019 9,100 0.10 1.10 9,000 9,100 9,000 31 282,100
25/06/2019 9,000 0.00 ■■ 0.00 9,000 9,100 8,510 354 3,186,000
24/06/2019 9,000 -0.50 -5.56 9,500 9,000 9,000 2 18,000
21/06/2019 9,500 0.10 1.05 9,400 9,500 9,400 174 1,653,000
20/06/2019 9,400 0.00 ■■ 0.00 9,400 9,600 9,400 344 3,233,600
19/06/2019 9,400 0.00 ■■ 0.00 9,360 9,650 9,400 186 1,748,400
18/06/2019 9,360 0.10 1.07 9,300 9,700 9,360 544 5,091,840
17/06/2019 9,300 -0.50 -5.38 9,790 9,700 9,300 61 567,300
16/06/2019 9,790 0.60 6.13 9,150 9,790 9,150 497 4,865,630
14/06/2019 9,790 0.60 6.13 9,150 9,790 9,150 497 4,865,630
13/06/2019 9,150 0.10 1.09 9,100 9,500 9,150 61 558,150
11/06/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,590 297 2,851,200
10/06/2019 9,600 -0.40 -4.17 10,000 10,000 9,600 14 134,400
09/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 253 2,530,000
07/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,950 253 2,530,000
06/06/2019 10,000 -0.30 -3.00 10,250 10,200 10,000 186 1,860,000
05/06/2019 10,250 0.20 1.95 10,050 10,250 9,900 23 235,750
04/06/2019 10,050 0.70 6.97 9,400 10,050 9,400 158 1,587,900
03/06/2019 9,400 0.10 1.06 9,350 9,400 9,400 10 94,000
02/06/2019 9,350 -0.70 -7.49 10,000 10,100 9,350 196 1,832,600
31/05/2019 9,350 -0.70 -7.49 10,000 10,100 9,350 196 1,832,600
30/05/2019 10,000 -0.20 -2.00 10,150 10,100 10,000 105 1,050,000
29/05/2019 10,150 0.70 6.90 9,500 10,150 9,500 380 3,857,000
28/05/2019 9,500 -0.60 -6.32 10,100 10,100 9,500 226 2,147,000
27/05/2019 10,100 -0.40 -3.96 10,500 10,500 10,100 26 262,600
26/05/2019 10,500 -0.10 -0.95 10,550 10,550 10,200 120 1,260,000
24/05/2019 10,500 -0.10 -0.95 10,550 10,550 10,200 120 1,260,000
23/05/2019 10,550 0.60 5.69 10,000 10,550 10,500 9 94,950
22/05/2019 10,000 -0.40 -4.00 10,450 10,500 10,000 240 2,400,000
21/05/2019 10,450 -0.10 -0.96 10,500 10,600 10,300 157 1,640,650
20/05/2019 10,500 0.00 ■■ 0.00 10,500 10,800 10,500 212 2,226,000
19/05/2019 10,500 0.40 3.81 10,100 10,650 10,300 16 168,000
17/05/2019 10,500 0.40 3.81 10,100 10,650 10,300 16 168,000
16/05/2019 10,100 -0.70 -6.93 10,800 10,400 10,100 56 565,600
15/05/2019 10,800 0.60 5.56 10,200 10,800 10,400 663 7,160,400
14/05/2019 10,200 -0.20 -1.96 10,350 10,200 9,900 44 448,800
13/05/2019 10,350 -0.20 -1.93 10,500 10,500 10,350 16 165,600
12/05/2019 10,500 0.10 0.95 10,400 10,600 10,500 22 231,000
10/05/2019 10,500 0.10 0.95 10,400 10,600 10,500 22 231,000
09/05/2019 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 16 166,400
08/05/2019 10,400 -0.40 -3.85 10,750 10,400 10,400 100 1,040,000
07/05/2019 10,750 0.30 2.79 10,500 10,750 9,850 52 559,000
06/05/2019 10,500 0.70 6.67 9,830 10,500 10,500 1 10,500
05/05/2019 9,830 -0.70 -7.12 10,550 10,250 9,830 5 49,150
03/05/2019 9,830 -0.70 -7.12 10,550 10,250 9,830 5 49,150
02/05/2019 10,550 0.00 ■■ 0.00 10,600 10,600 10,500 11 116,050
01/05/2019 10,600 0.20 1.89 10,400 10,750 10,400 21 222,600
30/04/2019 10,600 0.20 1.89 10,400 10,750 10,400 21 222,600
29/04/2019 10,600 0.20 1.89 10,400 10,750 10,400 21 222,600
28/04/2019 10,600 0.20 1.89 10,400 10,750 10,400 21 222,600
26/04/2019 10,600 0.20 1.89 10,400 10,750 10,400 21 222,600
25/04/2019 10,400 0.00 ■■ 0.00 10,400 10,400 9,910 14 145,600
24/04/2019 10,400 -0.10 -0.96 10,500 10,400 10,400 11 114,400
23/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1 10,500
22/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 9,950 85 892,500
21/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 9,950 85 892,500
19/04/2019 10,500 0.00 ■■ 0.00 10,500 10,500 9,950 85 892,500
18/04/2019 10,500 0.10 0.95 10,400 10,500 10,300 106 1,113,000
17/04/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 113 1,175,200
16/04/2019 10,400 0.00 ■■ 0.00 10,450 10,400 10,300 80 832,000
15/04/2019 10,450 0.00 ■■ 0.00 10,450 10,450 10,300 104 1,086,800
12/04/2019 10,450 0.00 ■■ 0.00 10,450 10,450 10,300 104 1,086,800
11/04/2019 10,450 0.00 ■■ 0.00 10,400 10,700 10,400 77 804,650
10/04/2019 10,400 -0.10 -0.96 10,500 10,400 10,100 121 1,258,400
09/04/2019 10,500 -0.10 -0.95 10,600 10,550 10,000 234 2,457,000
08/04/2019 10,700 -0.10 -0.93 10,600 0 0 5,810 62,167,000
05/04/2019 10,600 0.10 0.94 10,500 10,600 10,600 2 21,200
04/04/2019 10,600 0.10 0.94 10,500 10,600 10,600 2 21,200
03/04/2019 10,500 0.00 ■■ 0.00 10,500 10,600 10,200 23 241,500
02/04/2019 10,500 0.10 0.95 10,400 10,550 10,200 531 5,575,500
01/04/2019 10,400 -0.30 -2.88 10,650 10,500 10,250 51 530,400
30/03/2019 10,650 -0.35 -3.29 11,000 11,000 10,650 9,330 99,364,500
29/03/2019 10,650 0.10 0.94 10,600 10,700 10,300 146 1,554,900
28/03/2019 10,600 -0.10 -0.94 10,700 10,700 10,600 12 127,200
27/03/2019 10,700 0.10 0.93 10,550 10,700 10,600 15 160,500
26/03/2019 10,550 0.10 0.95 10,500 10,550 10,550 1 10,550
25/03/2019 10,500 0.00 ■■ 0.00 10,500 10,700 10,000 445 4,672,500
22/03/2019 10,500 -0.10 -0.95 10,550 10,550 10,400 50 525,000
21/03/2019 10,550 -0.10 -0.95 10,650 10,600 10,400 10 105,500
20/03/2019 10,650 0.40 3.76 10,250 10,650 10,250 464 4,941,600
19/03/2019 10,250 -0.40 -3.90 10,650 10,650 10,250 100 1,025,000
18/03/2019 10,650 0.20 1.88 10,500 10,650 10,200 426 4,536,900
15/03/2019 10,500 -0.20 -1.90 10,650 10,600 10,450 138 1,449,000
14/03/2019 10,650 0.00 ■■ 0.00 10,650 10,700 10,300 77 820,050
13/03/2019 10,650 0.50 4.69 10,200 10,650 10,300 297 3,163,050
12/03/2019 10,200 -0.70 -6.86 10,900 10,800 10,200 445 4,539,000
11/03/2019 10,900 -0.30 -2.75 11,150 11,200 10,800 17 185,300
08/03/2019 11,150 0.10 0.90 11,100 11,150 10,900 103 1,148,450
07/03/2019 11,100 -0.30 -2.70 11,400 11,300 10,650 2,305 25,585,500
06/03/2019 11,400 0.30 2.63 11,150 11,500 10,550 138 1,573,200
05/03/2019 11,150 -0.40 -3.59 11,500 11,750 11,100 413 4,604,950
04/03/2019 11,500 0.30 2.61 11,200 11,900 11,000 507 5,830,500
01/03/2019 11,200 0.70 6.25 10,500 11,200 11,000 2,757 30,878,400
28/02/2019 10,500 -0.50 -4.76 11,000 11,000 10,500 1,530 16,065,000
27/02/2019 11,000 -0.30 -2.73 11,300 11,300 11,000 114 1,254,000
26/02/2019 11,300 0.00 ■■ 0.00 11,350 11,300 11,300 85 960,500
25/02/2019 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 100 1,135,000
22/02/2019 11,350 -0.10 -0.88 11,400 11,350 10,700 56 635,600
21/02/2019 11,100 0.05 0.45 11,050 11,250 11,100 9,860 109,446,000
20/02/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 2 22,800
19/02/2019 11,400 0.00 ■■ 0.00 11,450 11,400 10,800 21 239,400
18/02/2019 11,450 0.00 ■■ 0.00 11,400 11,500 11,200 263 3,011,350
15/02/2019 11,400 0.00 ■■ 0.00 11,400 11,600 10,750 52 592,800
14/02/2019 11,400 -0.10 -0.88 11,500 11,500 11,350 214 2,439,600
13/02/2019 11,500 0.10 0.87 11,400 11,500 11,200 72 828,000
11/02/2019 11,400 0.20 1.75 11,200 11,400 11,400 1 11,400
01/02/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 84 940,800
31/01/2019 11,200 0.00 ■■ 0.00 11,200 11,300 10,600 24 268,800
30/01/2019 10,650 -0.35 -3.29 11,000 11,000 10,650 9,330 99,364,500
29/01/2019 11,200 0.00 ■■ 0.00 11,200 11,200 10,700 703 7,873,600
28/01/2019 11,200 0.00 ■■ 0.00 11,200 11,300 10,500 606 6,787,200
25/01/2019 11,200 -0.10 -0.89 11,250 11,200 10,650 2 22,400
24/01/2019 11,250 0.30 2.67 11,000 11,250 11,250 1,000 11,250,000
23/01/2019 11,000 -0.30 -2.73 11,300 11,300 11,000 621,000 6,831,000,000
22/01/2019 11,300 0.20 1.77 11,100 11,300 10,700 115,000 1,299,500,000
21/01/2019 11,100 0.00 ■■ 0.00 11,050 11,250 11,100 9,860 109,446,000
20/01/2019 10,300 -0.50 -4.85 10,800 11,050 10,850 100,000 1,030,000,000
18/01/2019 11,050 0.25 2.26 10,800 11,050 10,850 5,990 66,189,500
17/01/2019 10,800 0.10 0.93 10,700 10,900 10,700 3,250 35,100,000
16/01/2019 10,700 0.15 1.40 10,550 10,700 10,500 6,300 67,410,000
15/01/2019 10,550 0.05 0.47 10,500 10,550 10,300 1,940 20,467,000
14/01/2019 10,500 0.35 3.33 10,150 10,550 10,400 570 5,985,000
11/01/2019 10,150 -0.30 -2.96 10,450 10,350 10,100 6,020 61,103,000
10/01/2019 10,450 -0.05 -0.48 10,500 10,600 10,100 670 7,001,500
09/01/2019 10,500 -0.20 -1.90 10,700 10,500 10,250 4,280 44,940,000
08/01/2019 10,700 -0.15 -1.40 10,850 10,700 10,100 5,810 62,167,000
07/01/2019 10,850 -0.35 -3.23 10,850 10,850 10,500 220 2,387,000
06/01/2019 10,850 0.55 5.07 10,300 10,850 10,300 450 4,882,500
04/01/2019 10,850 0.55 5.07 10,300 10,850 10,300 450 4,882,500
03/01/2019 10,300 -0.40 -3.88 10,700 10,800 10,300 1,440 14,832,000
02/01/2019 10,700 -0.20 -1.87 10,900 10,800 10,300 2,010 21,507,000
30/12/2018 10,900 -0.40 -3.67 10,900 10,950 10,250 2,220 24,198,000
28/12/2018 10,900 -0.40 -3.67 10,900 10,950 10,250 2,220 24,198,000
27/12/2018 10,900 0.10 0.92 10,900 11,000 10,900 70 763,000
26/12/2018 10,900 -0.30 -2.75 11,200 11,200 10,900 830 9,047,000
25/12/2018 11,200 -0.20 -1.79 11,400 11,400 10,650 1,770 19,824,000
24/12/2018 11,400 0.40 3.51 11,000 11,500 11,000 1,810 20,634,000
23/12/2018 11,000 0.30 2.73 10,700 11,000 10,800 1,910 21,010,000
21/12/2018 11,000 0.30 2.73 10,700 11,000 10,800 1,910 21,010,000
20/12/2018 10,700 -0.20 -1.87 10,900 10,900 10,700 1,420 15,194,000
19/12/2018 10,900 0.10 0.92 10,800 10,900 10,600 4,270 46,543,000
18/12/2018 10,800 -0.05 -0.46 10,850 10,850 10,750 2,430 26,244,000
17/12/2018 10,850 -0.15 -1.38 11,000 10,900 10,850 810 8,788,500
15/12/2018 11,000 0.10 0.91 10,900 11,000 10,800 1,380 15,180,000
14/12/2018 11,000 0.10 0.91 10,900 11,000 10,800 1,380 15,180,000
13/12/2018 10,900 -0.20 -1.83 11,100 11,200 10,900 2,910 31,719,000
12/12/2018 11,100 0.10 0.90 11,000 11,100 11,000 4,250 47,175,000
11/12/2018 11,000 -0.10 -0.91 11,000 11,100 10,900 4,870 53,570,000
10/12/2018 11,000 -0.10 -0.91 11,000 11,000 10,900 3,390 37,290,000
08/12/2018 11,000 -0.05 -0.45 11,000 11,000 10,800 3,060 33,660,000
07/12/2018 11,000 -0.05 -0.45 11,000 11,000 10,800 3,060 33,660,000
06/12/2018 11,000 0.20 1.82 10,800 11,000 10,300 23,870 262,570,000
05/12/2018 10,800 0.30 2.78 10,500 10,800 10,500 4,510 48,708,000
04/12/2018 10,500 0.20 1.90 10,300 10,600 10,350 4,580 48,090,000
03/12/2018 10,300 -0.35 -3.40 10,650 11,100 10,100 26,790 275,937,000
30/11/2018 10,650 -0.35 -3.29 11,000 11,000 10,650 9,330 99,364,500
29/11/2018 11,000 -0.20 -1.82 11,200 11,200 10,700 11,290 124,190,000
28/11/2018 11,200 0.55 4.91 10,650 11,250 10,650 9,960 111,552,000
27/11/2018 10,650 -0.80 -7.51 11,450 11,100 10,650 75,160 800,454,000
26/11/2018 11,450 -0.85 -7.42 12,300 12,600 11,450 46,420 531,509,000
25/11/2018 12,300 -0.90 -7.32 13,200 13,200 12,300 36,230 445,629,000
23/11/2018 12,300 -0.90 -7.32 13,200 13,200 12,300 36,230 445,629,000
22/11/2018 13,200 -0.95 -7.20 14,150 14,150 13,200 13,230 174,636,000
21/11/2018 14,150 -0.05 -0.35 14,200 14,500 13,600 15,790 223,428,500
20/11/2018 14,200 0.30 2.11 13,900 14,500 13,050 17,580 249,636,000
19/11/2018 13,900 -0.35 -2.52 14,250 14,250 13,300 47,620 661,918,000
16/11/2018 14,250 -1.05 -7.37 15,300 15,300 14,250 29,650 422,512,500
15/11/2018 15,300 1.00 6.54 14,300 15,300 15,000 65,400 1,000,620,000
14/11/2018 14,300 0.90 6.29 13,400 14,300 14,100 116,800 1,670,240,000
13/11/2018 13,400 0.85 6.34 12,550 13,400 13,400 29,750 398,650,000
12/11/2018 12,550 0.80 6.37 11,750 12,550 11,750 28,200 353,910,000
09/11/2018 11,750 0.75 6.38 11,000 11,750 10,750 8,990 105,632,500
08/11/2018 11,000 0.60 5.45 10,400 11,100 10,150 46,100 507,100,000
07/11/2018 10,400 0.50 4.81 9,900 10,400 9,900 9,070 94,328,000
06/11/2018 9,900 -0.22 -2.22 9,900 10,050 9,680 3,080 30,492,000
05/11/2018 9,900 -0.20 -2.02 10,100 10,000 9,900 400 3,960,000
02/11/2018 10,100 0.10 0.99 10,100 10,200 9,950 220 2,222,000
01/11/2018 10,100 -0.20 -1.98 10,100 10,300 9,900 520 5,252,000
31/10/2018 10,100 -0.30 -2.97 10,400 10,600 9,850 5,630 56,863,000
30/10/2018 10,400 0.10 0.96 10,300 10,400 10,300 1,370 14,248,000
29/10/2018 10,300 0.30 2.91 10,000 10,300 10,000 620 6,386,000
28/10/2018 10,000 -0.20 -2.00 10,200 10,400 9,700 2,430 24,300,000
26/10/2018 10,000 -0.20 -2.00 10,200 10,400 9,700 2,430 24,300,000
25/10/2018 10,200 0.05 0.49 10,200 10,250 10,200 1,600 16,320,000
24/10/2018 10,200 -0.40 -3.92 10,200 10,200 9,800 10,020 102,204,000
23/10/2018 10,200 -0.20 -1.96 10,400 10,300 9,800 1,230 12,546,000
22/10/2018 10,400 0.20 1.92 10,200 10,400 9,800 620 6,448,000
21/10/2018 10,200 -0.10 -0.98 10,300 10,200 10,000 1,550 15,810,000
19/10/2018 10,200 -0.10 -0.98 10,300 10,200 10,000 1,550 15,810,000
18/10/2018 10,300 0.10 0.97 10,200 10,300 10,000 3,060 31,518,000
17/10/2018 10,200 0.15 1.47 10,050 10,400 10,000 3,110 31,722,000
16/10/2018 10,050 0.05 0.50 10,000 10,050 9,800 1,380 13,869,000
15/10/2018 10,000 0.01 0.10 9,990 10,100 9,900 1,160 11,600,000
14/10/2018 9,990 0.18 1.80 9,810 10,000 9,990 3,650 36,463,500
12/10/2018 9,990 0.18 1.80 9,810 10,000 9,990 3,650 36,463,500
11/10/2018 9,810 -0.59 -6.01 10,400 10,400 9,800 11,960 117,327,600
10/10/2018 10,400 0.50 4.81 9,900 10,400 9,850 16,500 171,600,000
09/10/2018 9,900 0.10 1.01 9,800 10,300 9,850 1,560 15,444,000
08/10/2018 9,800 0.30 3.06 9,500 9,990 9,400 15,970 156,506,000
07/10/2018 9,500 0.10 1.05 9,400 9,500 9,400 2,490 23,655,000
05/10/2018 9,500 0.10 1.05 9,400 9,500 9,400 2,490 23,655,000
04/10/2018 9,400 -0.10 -1.06 9,500 9,650 9,400 9,450 88,830,000
03/10/2018 9,500 -0.30 -3.16 9,500 9,500 9,200 5,020 47,690,000
02/10/2018 9,500 0.10 1.05 9,400 9,500 9,100 6,210 58,995,000
01/10/2018 9,400 -0.05 -0.53 9,450 9,400 9,100 240 2,256,000
30/09/2018 9,450 0.35 3.70 9,100 9,500 9,000 36,940 349,083,000
28/09/2018 9,450 0.35 3.70 9,100 9,500 9,000 36,940 349,083,000
27/09/2018 9,100 0.10 1.10 9,000 9,300 9,000 24,970 227,227,000
26/09/2018 9,000 -0.04 -0.44 9,000 9,000 8,960 11,320 101,880,000
25/09/2018 9,000 -0.20 -2.22 9,200 9,200 9,000 14,350 129,150,000
24/09/2018 9,200 0.20 2.17 9,000 9,200 9,000 7,110 65,412,000
21/09/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 13,000 117,000,000
20/09/2018 9,000 0.20 2.22 9,000 9,200 9,000 22,500 202,500,000
19/09/2018 9,000 -0.10 -1.11 9,100 9,000 9,000 8,910 80,190,000
18/09/2018 9,100 0.10 1.10 9,000 9,450 8,920 11,610 105,651,000
17/09/2018 9,000 -0.09 -1.00 9,000 9,000 8,910 1,500 13,500,000
14/09/2018 9,000 -0.10 -1.11 9,000 9,500 8,900 3,320 29,880,000
13/09/2018 9,000 0.30 3.33 9,000 9,300 8,600 4,720 42,480,000
12/09/2018 9,000 -0.20 -2.22 9,000 9,400 8,700 3,460 31,140,000
11/09/2018 9,000 0.20 2.22 9,000 9,630 9,000 6,080 54,720,000
10/09/2018 9,000 -0.10 -1.11 9,000 9,000 8,900 5,100 45,900,000
07/09/2018 9,000 -0.10 -1.11 9,000 9,000 8,900 3,040 27,360,000
06/09/2018 9,000 -0.60 -6.67 9,000 9,000 8,400 16,710 150,390,000
05/09/2018 9,000 0.10 1.11 9,000 9,200 9,000 23,320 209,880,000
04/09/2018 9,000 -0.10 -1.11 9,100 9,100 9,000 19,890 179,010,000
03/09/2018 9,100 0.10 1.10 9,100 9,200 9,000 12,300 111,930,000
31/08/2018 9,100 0.10 1.10 9,100 9,200 9,000 12,300 111,930,000
30/08/2018 9,100 -0.10 -1.10 9,100 9,100 9,000 12,810 116,571,000
29/08/2018 9,100 -0.10 -1.10 9,100 9,100 9,000 15,020 136,682,000
28/08/2018 9,100 0.05 0.55 9,100 9,190 9,100 14,510 132,041,000
27/08/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,780 25,298,000
24/08/2018 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 3,150 28,665,000
23/08/2018 9,100 0.10 1.10 9,000 9,150 8,800 4,290 39,039,000
22/08/2018 9,000 -0.30 -3.33 9,000 9,000 8,700 2,410 21,690,000
21/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,970 35,730,000
20/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500 13,500,000
19/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,280 20,520,000
17/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,280 20,520,000
16/08/2018 9,000 0.10 1.11 8,900 9,000 9,000 2,990 26,910,000
15/08/2018 8,900 0.10 1.12 8,900 9,000 8,900 3,510 31,239,000
14/08/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,040 18,156,000
13/08/2018 8,900 -0.10 -1.12 9,000 9,000 8,900 1,910 16,999,000
11/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,600 32,400,000
10/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,600 32,400,000
09/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 4,150 37,350,000
08/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,760 15,840,000
07/08/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,500 22,500,000
06/08/2018 9,000 0.19 2.11 9,000 9,190 9,000 1,880 16,920,000
03/08/2018 9,000 -0.20 -2.22 9,200 9,200 9,000 2,000 18,000,000
02/08/2018 9,200 -0.20 -2.17 9,200 9,200 9,000 4,700 43,240,000
01/08/2018 9,200 0.20 2.17 9,000 9,200 9,000 1,500 13,800,000
30/07/2018 9,000 0.02 0.22 8,980 9,200 9,000 80 720,000
29/07/2018 8,980 0.23 2.56 8,750 8,980 8,700 1,400 12,572,000
27/07/2018 8,980 0.23 2.56 8,750 8,980 8,700 1,400 12,572,000
26/07/2018 8,750 -0.25 -2.86 9,000 8,750 8,750 10 87,500
25/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
24/07/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
23/07/2018 9,000 -0.27 -3.00 9,000 9,000 8,730 210 1,890,000
20/07/2018 9,000 -0.20 -2.22 9,200 9,000 8,710 260 2,340,000
19/07/2018 9,200 -0.10 -1.09 9,300 9,200 9,000 2,510 23,092,000
18/07/2018 9,300 0.14 1.51 9,160 9,300 8,530 5,090 47,337,000
17/07/2018 9,160 0.06 0.66 9,100 9,160 8,470 20 183,200
16/07/2018 9,100 0.11 1.21 8,990 9,190 9,100 50 455,000
12/07/2018 8,990 -0.01 -0.11 9,000 8,990 8,370 500 4,495,000
11/07/2018 9,000 -0.52 -5.78 9,000 9,000 8,480 20 180,000
10/07/2018 8,480 -0.62 -7.31 9,100 9,000 8,480 10 84,800
09/07/2018 9,100 -0.10 -1.10 9,200 9,200 8,560 520 4,732,000
07/07/2018 9,200 0.20 2.17 9,000 9,200 8,950 20 184,000
06/07/2018 9,200 0.20 2.17 9,000 9,200 8,950 20 184,000
05/07/2018 9,000 0.21 2.33 8,790 9,000 8,600 1,070 9,630,000
04/07/2018 8,790 0.18 2.05 8,610 8,800 8,510 1,340 11,778,600
03/07/2018 8,790 0.18 2.05 8,610 8,800 8,510 1,340 11,778,600
02/07/2018 8,610 0.01 0.12 8,600 8,900 8,600 4,680 40,294,800
29/06/2018 8,600 -0.55 -6.40 9,150 0 0 7,070 60,802,000
28/06/2018 9,150 0.26 2.84 8,890 9,150 9,100 140 1,281,000
27/06/2018 8,890 0.49 5.51 8,400 8,890 8,500 210 1,866,900
26/06/2018 8,400 0.01 0.12 8,390 8,400 8,390 60 504,000
25/06/2018 8,390 -0.41 -4.89 8,800 8,390 8,390 10 83,900
23/06/2018 8,800 -0.60 -6.82 9,400 8,800 8,800 10 88,000
22/06/2018 8,800 -0.60 -6.82 9,400 8,800 8,800 10 88,000
21/06/2018 9,400 0.40 4.26 9,000 9,600 8,420 120 1,128,000
20/06/2018 9,000 -0.15 -1.67 9,150 9,300 9,000 520 4,680,000
19/06/2018 9,150 0.35 3.83 8,800 9,300 9,000 1,040 9,516,000
18/06/2018 9,290 0.29 3.12 9,000 9,300 8,910 3,020 28,055,800
16/06/2018 9,000 -0.10 -1.11 9,000 9,000 8,900 30 270,000
15/06/2018 9,000 -0.10 -1.11 9,000 9,000 8,900 30 270,000
14/06/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,900 17,100,000
13/06/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,530 31,770,000
12/06/2018 9,000 -0.40 -4.44 9,400 9,010 9,000 2,480 22,320,000
11/06/2018 9,400 -0.20 -2.13 9,600 9,700 8,930 6,110 57,434,000
08/06/2018 9,600 0.62 6.46 8,980 9,600 9,000 5,020 48,192,000
07/06/2018 8,980 0.58 6.46 8,400 8,980 8,400 2,440 21,911,200
06/06/2018 8,400 -0.60 -7.14 9,000 9,000 8,400 2,640 22,176,000
05/06/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,330 11,970,000
04/06/2018 9,000 -0.59 -6.56 9,000 9,000 8,410 2,620 23,580,000
02/06/2018 9,000 -0.20 -2.22 9,200 9,000 8,600 5,010 45,090,000
01/06/2018 9,000 -0.20 -2.22 9,200 9,000 8,600 5,010 45,090,000
31/05/2018 9,200 -0.10 -1.09 9,300 9,200 9,200 10 92,000
30/05/2018 9,300 0.20 2.15 9,100 9,300 9,300 10 93,000
29/05/2018 9,100 0.39 4.29 8,710 9,100 8,800 570 5,187,000
28/05/2018 8,710 -0.59 -6.77 9,300 9,350 8,700 3,340 29,091,400
26/05/2018 9,300 0.10 1.08 9,200 9,300 8,560 50 465,000
25/05/2018 9,300 0.10 1.08 9,200 9,300 8,560 50 465,000
24/05/2018 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
23/05/2018 9,200 0.20 2.17 9,000 9,200 9,000 16,470 151,524,000
22/05/2018 9,000 0.20 2.22 8,800 9,100 8,190 8,150 73,350,000
21/05/2018 8,800 -0.10 -1.14 8,900 8,800 8,800 1,200 10,560,000
18/05/2018 8,900 0.10 1.12 8,800 8,900 8,800 2,420 21,538,000
17/05/2018 8,800 0.42 4.77 8,380 8,800 8,800 300 2,640,000
16/05/2018 8,380 -0.62 -7.40 9,000 8,380 8,380 10 83,800
15/05/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
14/05/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
13/05/2018 9,000 0.10 1.11 8,900 9,000 9,000 10 90,000
11/05/2018 9,000 0.10 1.11 8,900 9,000 9,000 10 90,000
10/05/2018 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 20 178,000
07/05/2018 8,900 -0.10 -1.12 9,000 8,900 8,700 100 890,000
04/05/2018 9,000 0.10 1.11 8,900 9,100 8,310 210 1,890,000
03/05/2018 8,900 0.10 1.12 8,800 8,900 8,200 360 3,204,000
02/05/2018 8,800 0.42 4.77 8,380 8,800 8,380 20 176,000
27/04/2018 8,380 -0.62 -7.40 9,000 8,380 8,380 90 754,200
26/04/2018 9,000 -0.45 -5.00 9,450 9,000 8,790 1,310 11,790,000
24/04/2018 9,450 0.45 4.76 9,000 9,450 8,380 5,620 53,109,000
23/04/2018 9,000 0.49 5.44 8,510 9,000 8,010 120 1,080,000
20/04/2018 8,510 -0.49 -5.76 9,000 8,510 8,510 10 85,100
18/04/2018 9,000 0.19 2.11 8,810 9,000 8,310 20 180,000
13/04/2018 8,900 -0.05 -0.56 8,950 9,000 8,900 4,100 36,490,000
12/04/2018 8,950 0.00 ■■ 0.00 8,950 8,950 8,950 20 179,000
11/04/2018 8,950 -0.05 -0.56 9,000 9,000 8,410 4,590 41,080,500
10/04/2018 9,000 0.21 2.33 8,790 9,000 8,800 6,110 54,990,000
09/04/2018 8,790 -0.66 -7.51 9,450 8,790 8,790 10 87,900
06/04/2018 9,450 -0.05 -0.53 9,500 9,500 8,900 40 378,000
05/04/2018 9,500 0.07 0.74 9,430 9,500 9,010 1,170 11,115,000
04/04/2018 9,430 0.03 0.32 9,400 9,440 9,030 17,170 161,913,100
03/04/2018 9,400 0.01 0.11 9,390 9,400 8,740 13,250 124,550,000
02/04/2018 9,390 0.58 6.18 8,810 9,390 8,310 60 563,400
30/03/2018 8,810 -0.39 -4.43 9,200 8,810 8,810 10 88,100
29/03/2018 9,200 0.20 2.17 9,000 9,200 8,800 40 368,000
28/03/2018 9,000 0.58 6.44 8,420 9,000 7,850 260 2,340,000
27/03/2018 8,420 -0.58 -6.89 9,000 8,420 8,420 10 84,200
26/03/2018 9,000 -0.20 -2.22 9,200 9,200 9,000 4,190 37,710,000
23/03/2018 9,200 -0.20 -2.17 9,400 9,350 8,910 6,860 63,112,000
22/03/2018 9,400 0.40 4.26 9,000 9,400 8,500 4,250 39,950,000
21/03/2018 9,000 -0.10 -1.11 9,100 9,400 9,000 3,460 31,140,000
20/03/2018 9,100 0.50 5.49 9,100 9,600 8,500 3,120 28,392,000
19/03/2018 9,100 0.15 1.65 9,450 9,400 9,000 760 6,916,000
16/03/2018 9,450 0.50 5.29 9,090 9,450 8,500 10,050 94,972,500
15/03/2018 9,090 0.14 1.54 8,950 9,090 8,720 11,340 103,080,600
14/03/2018 8,950 -0.05 -0.56 9,000 9,090 8,700 2,420 21,659,000
13/03/2018 9,000 0.38 4.22 8,620 9,100 8,900 200 1,800,000
12/03/2018 8,620 -0.28 -3.25 8,900 9,000 9,000 6,370 54,909,400
09/03/2018 9,000 0.10 1.11 8,900 9,000 9,000 2,000 18,000,000
07/03/2018 8,900 0.30 3.37 8,600 9,000 8,000 3,840 34,176,000
06/03/2018 8,600 -0.40 -4.65 9,000 8,800 8,600 1,710 14,706,000
05/03/2018 9,000 0.10 1.11 8,900 9,000 8,310 20 180,000
01/03/2018 8,900 0.57 6.40 8,330 8,910 8,550 1,190 10,591,000
28/02/2018 8,660 0.56 6.47 8,100 8,660 8,220 7,390 63,997,400
27/02/2018 8,100 -0.10 -1.23 8,100 8,500 8,000 5,910 47,871,000
26/02/2018 8,100 -0.55 -6.79 8,650 8,100 8,100 10 81,000
23/02/2018 8,650 0.00 ■■ 0.00 8,650 8,660 8,650 2,000 17,300,000
22/02/2018 8,650 0.02 0.23 8,650 8,900 8,210 57,540 497,721,000
13/02/2018 8,650 0.35 4.05 8,300 8,880 8,160 70 605,500
12/02/2018 8,300 -0.38 -4.58 8,680 9,000 8,300 720 5,976,000
09/02/2018 8,680 -0.27 -3.11 8,950 8,700 8,680 310 2,690,800
08/02/2018 8,950 0.55 6.15 8,400 8,950 8,950 10 89,500
07/02/2018 8,400 -0.26 -3.10 8,660 8,400 8,400 10 84,000
06/02/2018 8,400 -0.26 -3.10 8,660 0 0 12,970 108,948,000
05/02/2018 8,660 0.56 6.47 8,100 8,660 8,650 2,620 22,689,200
02/02/2018 8,100 -0.16 -1.98 8,260 8,830 8,050 1,020 8,262,000
01/02/2018 8,260 -0.34 -4.12 8,600 8,600 8,260 210 1,734,600
31/01/2018 8,600 -0.25 -2.91 8,850 8,900 8,600 1,010 8,686,000
30/01/2018 8,850 0.07 0.79 8,780 8,990 8,850 340 3,009,000
29/01/2018 8,780 0.57 6.49 8,210 8,780 7,820 9,720 85,341,600
26/01/2018 8,210 0.49 5.97 8,210 8,700 8,010 340 2,791,400
25/01/2018 8,210 -0.49 -5.97 8,400 8,650 8,210 80 656,800
24/01/2018 9,000 0.30 3.33 8,700 8,700 8,400 60 540,000
22/01/2018 8,400 -0.30 -3.57 8,700 8,700 8,400 30 252,000
19/01/2018 8,700 0.10 1.15 8,600 8,700 8,210 420 3,654,000
18/01/2018 8,600 0.29 3.37 8,310 8,700 8,320 2,220 19,092,000
17/01/2018 8,310 -0.38 -4.57 8,690 8,310 8,310 10 83,100
16/01/2018 8,690 -0.01 -0.12 8,700 8,690 8,570 3,010 26,156,900
15/01/2018 8,700 -0.29 -3.33 8,700 8,700 8,410 30 261,000
11/01/2018 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,010 8,787,000
10/01/2018 8,700 0.20 2.30 8,500 8,700 8,310 30 261,000
09/01/2018 8,500 0.30 3.53 8,500 8,800 8,200 1,570 13,345,000
08/01/2018 8,500 -0.20 -2.35 8,700 8,500 8,500 2,010 17,085,000
05/01/2018 8,700 0.39 4.48 8,310 8,890 7,910 930 8,091,000
04/01/2018 8,310 -0.39 -4.69 8,700 8,310 8,310 10 83,100
03/01/2018 8,700 0.10 1.15 8,700 8,800 8,700 1,500 13,050,000
02/01/2018 8,700 -0.20 -2.30 8,900 8,770 8,300 310 2,697,000
28/12/2017 8,900 0.10 1.12 8,800 8,900 8,800 1,210 10,769,000
26/12/2017 8,800 -0.20 -2.27 8,800 8,800 8,220 2,280 20,064,000
25/12/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
22/12/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,000 8,800,000
21/12/2017 8,800 0.39 4.43 8,410 8,800 8,110 860 7,568,000
20/12/2017 8,410 -0.44 -5.23 8,850 8,800 8,320 500 4,205,000
18/12/2017 8,850 0.25 2.82 8,600 8,850 8,850 20 177,000
15/12/2017 8,600 0.50 5.81 8,100 8,600 8,600 420 3,612,000
14/12/2017 7,700 -0.30 -3.90 8,000 8,560 7,700 1,030 7,931,000
13/12/2017 8,000 -0.30 -3.75 8,300 8,000 8,000 10 80,000
12/12/2017 8,210 -0.29 -3.53 8,500 8,210 8,210 10 82,100
11/12/2017 8,110 -0.60 -7.40 8,710 8,500 8,110 610 4,947,100
08/12/2017 8,710 -0.29 -3.33 9,000 8,710 8,710 10 87,100
05/12/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/12/2017 9,000 0.20 2.27 9,000 9,000 9,000 21,030 189,270,000
01/12/2017 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 10,100 88,880,000
30/11/2017 8,800 -0.20 -2.22 8,800 8,800 8,800 220 1,936,000
29/11/2017 9,000 0.00 ■■ 0.00 8,750 9,000 8,750 60 540,000
28/11/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,200 19,800,000
27/11/2017 9,000 0.00 ■■ 0.00 9,150 9,150 8,600 5,220 46,980,000
24/11/2017 9,000 0.00 ■■ 0.00 9,000 9,090 9,000 60 540,000
23/11/2017 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 53,560 482,040,000
22/11/2017 9,000 -0.10 -1.10 8,500 9,150 8,500 2,880 25,920,000
21/11/2017 9,100 0.00 ■■ 0.00 8,610 9,100 8,610 3,630 33,033,000
20/11/2017 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 3,050 27,755,000
17/11/2017 9,100 0.10 1.11 9,150 9,180 9,000 26,500 241,150,000
16/11/2017 9,000 0.00 ■■ 0.00 8,400 9,100 8,400 3,420 30,780,000
15/11/2017 9,000 0.06 0.67 9,000 9,000 8,950 7,620 68,580,000
14/11/2017 8,940 0.14 1.59 8,900 8,990 8,410 18,910 169,055,400
13/11/2017 8,800 -0.19 -2.11 8,400 8,950 8,400 1,600 14,080,000
10/11/2017 8,990 0.00 ■■ 0.00 8,990 8,990 8,990 10 89,900
09/11/2017 8,990 0.02 0.22 8,970 9,000 8,970 60 539,400
08/11/2017 8,970 -0.01 -0.11 8,500 8,970 8,360 4,230 37,943,100
07/11/2017 8,980 0.01 0.11 8,990 8,990 8,510 30 269,400
06/11/2017 8,970 -0.01 -0.11 8,360 8,980 8,360 40 358,800
03/11/2017 8,980 -0.02 -0.22 8,610 8,980 8,610 750 6,735,000
02/11/2017 9,000 0.01 0.11 8,380 9,000 8,380 220 1,980,000
01/11/2017 8,990 -0.01 -0.11 8,610 8,990 8,610 20 179,800
31/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 600 5,400,000
30/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/10/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 600 5,400,000
26/10/2017 9,000 -0.07 -0.77 8,600 9,070 8,600 1,320 11,880,000
25/10/2017 9,070 0.02 0.22 8,700 9,070 8,700 300 2,721,000
24/10/2017 9,050 -0.02 -0.22 8,710 9,050 8,710 40 362,000
23/10/2017 9,070 0.00 ■■ 0.00 9,070 9,070 9,070 0 0
20/10/2017 9,070 0.00 ■■ 0.00 9,070 9,070 8,510 40 362,800
19/10/2017 9,070 0.02 0.22 8,430 9,100 8,430 2,060 18,684,200
18/10/2017 9,050 0.00 ■■ 0.00 9,000 9,050 8,850 3,730 33,756,500
17/10/2017 9,050 0.05 0.56 9,000 9,100 8,610 1,030 9,321,500
16/10/2017 9,000 -0.23 -2.49 9,000 9,000 9,000 20 180,000
13/10/2017 9,230 0.00 ■■ 0.00 9,230 9,230 9,230 0 0
12/10/2017 9,230 -0.06 -0.65 9,240 9,240 9,000 4,010 37,012,300
11/10/2017 9,290 -0.01 -0.11 9,290 9,290 9,290 3,010 27,962,900
10/10/2017 9,300 0.00 ■■ 0.00 9,000 9,400 9,000 15,950 148,335,000
09/10/2017 9,300 -0.15 -1.59 9,500 9,500 8,810 37,540 349,122,000
06/10/2017 9,450 0.10 1.07 9,500 9,500 8,710 30 283,500
05/10/2017 9,350 0.05 0.54 9,350 9,350 9,350 20 187,000
04/10/2017 9,300 -0.05 -0.53 9,000 9,300 9,000 26,530 246,729,000
03/10/2017 9,350 0.00 ■■ 0.00 9,350 9,350 9,350 0 0
02/10/2017 9,350 0.34 3.77 9,350 9,350 9,350 20 187,000
29/09/2017 9,010 -0.39 -4.15 9,010 9,010 9,010 500 4,505,000
28/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/09/2017 9,400 0.20 2.17 9,200 9,400 9,200 210 1,974,000
26/09/2017 9,200 0.05 0.55 9,200 9,200 9,200 250 2,300,000
25/09/2017 9,150 0.00 ■■ 0.00 9,200 9,450 9,150 2,190 20,038,500
22/09/2017 9,150 0.00 ■■ 0.00 9,150 9,150 9,150 0 0
21/09/2017 9,150 -0.30 -3.17 9,100 9,400 9,100 140 1,281,000
20/09/2017 9,450 0.15 1.61 8,700 9,450 8,700 3,140 29,673,000
19/09/2017 9,300 -0.10 -1.06 9,000 9,300 9,000 650 6,045,000
18/09/2017 9,400 -0.03 -0.32 9,200 9,500 9,200 540 5,076,000
15/09/2017 9,430 -0.06 -0.63 9,490 9,490 9,430 520 4,903,600
14/09/2017 9,490 0.29 3.15 9,200 9,490 9,200 9,560 90,724,400
13/09/2017 9,200 0.08 0.88 9,120 9,400 8,510 1,330 12,236,000
12/09/2017 9,120 0.59 6.92 9,000 9,120 8,810 11,580 105,609,600
11/09/2017 8,530 -0.08 -0.93 9,000 9,090 8,530 100 853,000
08/09/2017 8,610 -0.09 -1.03 8,510 9,080 8,510 360 3,099,600
07/09/2017 8,700 -0.50 -5.43 8,610 9,150 8,610 260 2,262,000
06/09/2017 9,200 0.11 1.21 9,200 9,200 9,200 10 92,000
05/09/2017 9,090 0.29 3.30 9,090 9,090 9,090 10 90,900
01/09/2017 8,800 -0.20 -2.22 8,510 9,100 8,510 750 6,600,000
31/08/2017 9,000 -0.10 -1.10 9,020 9,020 9,000 170 1,530,000
30/08/2017 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 20 182,000
29/08/2017 9,100 0.10 1.11 8,900 9,100 8,600 1,090 9,919,000
28/08/2017 9,000 0.29 3.33 9,100 9,100 8,120 2,740 24,660,000
25/08/2017 8,710 0.00 ■■ 0.00 9,000 9,000 8,710 160 1,393,600
24/08/2017 8,710 -0.29 -3.22 8,400 9,000 8,400 1,320 11,497,200
23/08/2017 9,000 -0.15 -1.64 9,000 9,000 9,000 2,300 20,700,000
22/08/2017 9,150 -0.05 -0.54 8,650 9,150 8,650 40 366,000
21/08/2017 9,200 0.05 0.55 9,300 9,300 9,000 1,080 9,936,000
18/08/2017 9,150 -0.05 -0.54 9,150 9,150 9,150 300 2,745,000
17/08/2017 9,200 0.10 1.10 9,200 9,200 9,200 10 92,000
16/08/2017 9,100 0.10 1.11 9,100 9,100 9,100 1,010 9,191,000
15/08/2017 9,000 -0.20 -2.17 9,100 9,100 9,000 6,170 55,530,000
14/08/2017 9,200 -0.09 -0.97 9,200 9,200 9,200 100 920,000
11/08/2017 9,290 -0.05 -0.54 9,350 9,350 8,910 220 2,043,800
10/08/2017 9,340 -0.01 -0.11 9,000 9,340 9,000 320 2,988,800
09/08/2017 9,350 0.05 0.54 9,390 9,390 9,350 850 7,947,500
08/08/2017 9,300 -0.07 -0.75 9,350 9,380 8,950 3,420 31,806,000
07/08/2017 9,370 0.01 0.11 9,490 9,490 9,370 120 1,124,400
04/08/2017 9,360 0.61 6.97 8,220 9,360 8,220 900 8,424,000
03/08/2017 8,750 -0.64 -6.82 9,500 9,500 8,750 13,390 117,162,500
02/08/2017 9,390 0.09 0.97 9,400 9,400 9,200 310 2,910,900
01/08/2017 9,300 0.00 ■■ 0.00 9,300 9,400 9,300 5,030 46,779,000
31/07/2017 9,300 0.30 3.33 9,300 9,300 9,200 7,510 69,843,000
28/07/2017 9,000 -0.40 -4.26 9,200 9,400 9,000 23,300 209,700,000
27/07/2017 9,400 0.00 ■■ 0.00 9,010 9,400 9,010 1,420 13,348,000
26/07/2017 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 100 940,000
25/07/2017 9,400 0.05 0.53 9,350 9,400 9,350 1,000 9,400,000
24/07/2017 9,350 -0.10 -1.06 9,390 9,400 9,350 240 2,244,000
21/07/2017 9,450 -0.05 -0.53 9,200 9,490 9,100 6,440 60,858,000
20/07/2017 9,500 0.01 0.11 9,500 9,600 9,300 16,840 159,980,000
19/07/2017 9,490 0.09 0.96 9,490 9,490 9,490 10 94,900
18/07/2017 9,400 0.18 1.95 9,500 9,500 9,220 13,980 131,412,000
17/07/2017 9,220 0.02 0.22 9,010 9,500 9,010 20,730 191,130,600
14/07/2017 9,200 0.00 ■■ 0.00 9,000 9,230 8,810 9,420 86,664,000
13/07/2017 9,200 0.00 ■■ 0.00 9,020 9,200 9,000 7,690 70,748,000
12/07/2017 9,200 -0.20 -2.13 9,250 9,390 9,190 5,620 51,704,000
11/07/2017 9,400 0.40 4.44 9,000 9,400 9,000 170 1,598,000
10/07/2017 9,000 -0.29 -3.12 9,400 9,400 9,000 3,470 31,230,000
07/07/2017 9,290 0.37 4.15 9,000 9,290 9,000 37,220 345,773,800
06/07/2017 8,920 -0.43 -4.60 9,010 9,300 8,920 1,610 14,361,200
05/07/2017 9,350 0.35 3.89 9,500 9,500 8,810 3,590 33,566,500
04/07/2017 9,000 -0.48 -5.06 9,470 9,470 9,000 120 1,080,000
03/07/2017 9,480 0.03 0.32 9,450 9,480 9,000 2,820 26,733,600
30/06/2017 9,450 0.00 ■■ 0.00 9,300 9,450 9,210 2,180 20,601,000
29/06/2017 9,450 0.00 ■■ 0.00 9,060 9,500 9,060 3,850 36,382,500
28/06/2017 9,450 0.34 3.73 9,500 9,500 9,300 290 2,740,500
27/06/2017 9,110 -0.39 -4.11 8,840 9,500 8,840 50 455,500
26/06/2017 9,500 0.00 ■■ 0.00 9,410 9,500 9,300 2,110 20,045,000
23/06/2017 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 330 3,135,000
22/06/2017 9,500 0.10 1.06 9,550 9,550 9,200 370 3,515,000
21/06/2017 9,400 0.10 1.08 9,200 9,400 9,200 5,030 47,282,000
20/06/2017 9,300 0.10 1.09 9,300 9,550 9,200 1,800 16,740,000
19/06/2017 9,200 -0.49 -5.06 9,690 9,690 9,200 120 1,104,000
16/06/2017 9,690 0.49 5.33 9,690 9,690 9,690 20 193,800
15/06/2017 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 1,570 14,444,000
14/06/2017 9,200 -0.31 -3.26 9,310 9,500 9,200 6,960 64,032,000
13/06/2017 9,510 -0.09 -0.94 9,500 9,510 9,500 5,030 47,835,300
12/06/2017 9,600 0.20 2.13 9,300 9,600 9,300 6,750 64,800,000
09/06/2017 9,400 -0.39 -3.98 9,450 9,450 9,300 3,480 32,712,000
08/06/2017 9,790 -0.11 -1.11 9,900 9,900 9,400 5,170 50,614,300
07/06/2017 9,900 0.30 3.12 9,600 9,900 9,400 3,440 34,056,000
06/06/2017 9,600 -0.10 -1.03 9,700 9,700 9,600 1,010 9,696,000
05/06/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 20 194,000
02/06/2017 9,700 0.00 ■■ 0.00 9,360 9,700 9,360 120 1,164,000
01/06/2017 9,700 0.40 4.30 9,360 9,700 9,360 210 2,037,000
31/05/2017 9,300 -0.11 -1.17 9,400 9,400 9,300 4,500 41,850,000
30/05/2017 9,410 -0.49 -4.95 9,900 9,900 9,300 1,040 9,786,400
29/05/2017 9,900 -0.05 -0.50 9,950 9,950 9,890 9,530 94,347,000
26/05/2017 9,950 0.65 6.99 9,950 9,950 9,950 20 199,000
25/05/2017 9,300 0.20 2.20 9,500 9,700 9,300 2,340 21,762,000
24/05/2017 9,100 -0.41 -4.31 9,200 9,300 9,100 1,150 10,465,000
23/05/2017 9,510 0.00 ■■ 0.00 9,510 9,510 9,510 0 0
22/05/2017 9,510 -0.49 -4.90 9,510 9,520 9,510 4,010 38,135,100
19/05/2017 10,000 0.20 2.04 9,990 10,000 9,990 1,010 10,100,000
18/05/2017 9,800 0.11 1.14 9,690 9,800 9,690 1,240 12,152,000
17/05/2017 9,690 0.00 ■■ 0.00 9,690 9,690 9,690 0 0
16/05/2017 9,690 0.19 2.00 9,320 9,700 9,320 5,120 49,612,800
15/05/2017 9,500 -0.44 -4.43 9,900 9,900 9,300 4,430 42,085,000
09/05/2017 9,690 0.57 6.25 9,600 9,750 9,110 2,910 28,197,900
08/05/2017 9,120 -0.28 -2.98 9,120 9,120 9,120 190 1,732,800
05/05/2017 9,400 0.05 0.53 9,500 9,500 9,400 820 7,708,000
04/05/2017 9,350 0.24 2.63 9,700 9,700 9,350 510 4,768,500
03/05/2017 9,110 -0.35 -3.70 9,410 9,410 9,110 20 182,200
28/04/2017 9,460 -0.44 -4.44 9,460 9,800 9,460 1,020 9,649,200
27/04/2017 9,900 -0.20 -1.98 9,800 9,900 9,400 620 6,138,000
26/04/2017 10,100 0.20 2.02 10,100 10,100 10,100 150 1,515,000
25/04/2017 9,900 0.59 6.34 9,220 9,900 9,220 2,030 20,097,000
24/04/2017 9,310 -0.30 -3.12 9,310 9,310 9,310 10 93,100
21/04/2017 9,610 0.00 ■■ 0.00 9,560 9,610 9,560 320 3,075,200
20/04/2017 9,610 -0.19 -1.94 9,900 9,950 9,610 5,880 56,506,800
19/04/2017 9,800 -0.12 -1.21 9,800 9,900 9,800 1,880 18,424,000
18/04/2017 9,920 0.00 ■■ 0.00 9,920 9,920 9,920 0 0
17/04/2017 9,920 0.00 ■■ 0.00 9,940 9,940 9,920 14,390 142,748,800
14/04/2017 9,920 -0.08 -0.80 9,920 9,920 9,920 70 694,400
13/04/2017 10,000 0.10 1.01 10,000 10,000 9,980 40 400,000
12/04/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
11/04/2017 9,900 0.10 1.02 9,900 9,900 9,900 50 495,000
10/04/2017 9,800 -0.30 -2.97 9,860 10,050 9,800 13,390 131,222,000
07/04/2017 10,100 -0.05 -0.49 10,000 10,100 9,900 10,100 102,010,000
05/04/2017 10,150 0.10 1.00 9,820 10,150 9,820 13,480 136,822,000
04/04/2017 10,050 0.05 0.50 10,000 10,200 10,000 2,170 21,808,500
03/04/2017 10,000 0.20 2.04 10,000 10,000 10,000 10 100,000
31/03/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 300 2,940,000
30/03/2017 9,800 -0.20 -2.00 9,800 9,800 9,800 100 980,000
29/03/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
28/03/2017 10,000 0.00 ■■ 0.00 9,820 10,100 9,820 5,020 50,200,000
27/03/2017 10,000 -0.20 -1.96 10,000 10,000 10,000 5,360 53,600,000
24/03/2017 10,200 0.05 0.49 10,200 10,200 10,200 490 4,998,000
23/03/2017 10,150 -0.25 -2.40 10,200 10,200 10,150 60 609,000
22/03/2017 10,400 0.20 1.96 10,100 10,400 10,100 4,220 43,888,000
21/03/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
20/03/2017 10,200 0.00 ■■ 0.00 10,300 10,700 10,200 6,190 63,138,000
17/03/2017 10,200 0.05 0.49 10,250 10,250 9,850 630 6,426,000
16/03/2017 10,150 0.05 0.50 10,100 10,200 9,800 5,550 56,332,500
15/03/2017 10,100 0.20 2.02 10,000 10,200 9,890 1,560 15,756,000
14/03/2017 9,900 -0.50 -4.81 10,100 10,100 9,900 390 3,861,000
13/03/2017 10,400 0.20 1.96 10,150 10,400 10,150 4,150 43,160,000
10/03/2017 10,200 -0.25 -2.39 9,720 10,200 9,720 4,170 42,534,000
09/03/2017 10,450 0.30 2.96 9,700 10,450 9,700 110 1,149,500
08/03/2017 10,150 0.63 6.62 9,210 10,150 9,210 8,410 85,361,500
07/03/2017 9,520 0.02 0.21 9,410 10,150 9,410 100 952,000
06/03/2017 9,500 -0.70 -6.86 10,200 10,200 9,500 10,600 100,700,000
03/03/2017 10,200 0.00 ■■ 0.00 10,500 10,500 10,200 4,100 41,820,000
02/03/2017 10,200 0.20 2.00 9,910 10,200 9,900 5,040 51,408,000
01/03/2017 10,000 -0.40 -3.85 9,680 10,000 9,680 20 200,000
28/02/2017 10,400 -0.05 -0.48 10,300 10,400 10,000 4,920 51,168,000
27/02/2017 10,450 0.46 4.60 10,000 10,500 10,000 6,410 66,984,500
24/02/2017 9,990 0.19 1.94 9,960 10,000 9,850 5,020 50,149,800
23/02/2017 9,800 -0.20 -2.00 9,800 10,000 9,800 7,410 72,618,000
22/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
21/02/2017 10,000 0.00 ■■ 0.00 9,810 10,000 9,800 9,910 99,100,000
20/02/2017 10,000 0.19 1.94 9,700 10,000 9,700 5,010 50,100,000
17/02/2017 9,810 -0.19 -1.90 9,800 10,000 9,790 5,690 55,818,900
16/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,210 52,100,000
15/02/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
14/02/2017 10,000 0.20 2.04 9,520 10,000 9,520 1,620 16,200,000
13/02/2017 9,800 0.01 0.10 9,660 9,800 9,660 3,090 30,282,000
10/02/2017 9,790 0.04 0.41 9,700 9,790 9,700 6,000 58,740,000
09/02/2017 9,750 -0.05 -0.51 9,750 9,800 9,750 5,130 50,017,500
08/02/2017 9,800 0.10 1.03 9,400 9,800 9,400 5,580 54,684,000
07/02/2017 9,700 -0.10 -1.02 9,700 9,800 9,700 6,100 59,170,000
06/02/2017 9,800 0.16 1.66 9,800 9,850 9,800 6,420 62,916,000
03/02/2017 9,640 -0.20 -2.03 9,610 9,640 9,610 7,270 70,082,800
02/02/2017 9,840 0.23 2.39 9,840 9,840 9,840 10 98,400
25/01/2017 9,610 -0.19 -1.94 9,800 9,800 9,610 5,110 49,107,100
24/01/2017 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 6,010 58,898,000
23/01/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/01/2017 9,800 0.00 ■■ 0.00 9,650 9,800 9,550 7,710 75,558,000
19/01/2017 9,800 -0.10 -1.01 9,700 9,800 9,500 3,670 35,966,000
18/01/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
17/01/2017 9,900 0.00 ■■ 0.00 9,850 9,900 9,850 3,000 29,700,000
16/01/2017 9,900 -0.04 -0.40 9,930 9,940 9,650 4,210 41,679,000
13/01/2017 9,940 -0.03 -0.30 9,970 9,970 9,280 13,130 130,512,200
12/01/2017 9,970 -0.03 -0.30 9,520 9,990 9,520 6,120 61,016,400
11/01/2017 10,000 0.01 0.10 9,990 10,000 9,720 3,550 35,500,000
10/01/2017 9,990 0.00 ■■ 0.00 9,350 9,990 9,350 3,030 30,269,700
09/01/2017 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 3,150 31,468,500
06/01/2017 9,990 0.00 ■■ 0.00 9,990 9,990 9,820 500 4,995,000
05/01/2017 9,990 -0.01 -0.10 9,990 10,000 9,990 2,580 25,774,200
04/01/2017 10,000 0.01 0.10 9,990 10,000 9,710 3,410 34,100,000
03/01/2017 9,990 0.33 3.42 9,670 9,990 9,660 690 6,893,100
30/12/2016 9,660 -0.34 -3.40 9,660 9,660 9,660 10 96,600
29/12/2016 10,000 0.09 0.91 9,510 10,000 9,510 120 1,200,000
28/12/2016 9,910 -0.19 -1.88 10,100 10,100 9,910 240 2,378,400
27/12/2016 10,100 0.28 2.85 10,000 10,100 10,000 2,940 29,694,000
26/12/2016 9,820 -0.18 -1.80 10,450 10,450 9,820 5,970 58,625,400
23/12/2016 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 16,780 167,800,000
22/12/2016 10,000 -0.15 -1.48 10,100 10,150 10,000 7,130 71,300,000
21/12/2016 10,150 0.05 0.50 10,100 10,200 10,100 2,690 27,303,500
20/12/2016 10,100 0.30 3.06 10,000 10,100 10,000 4,140 41,814,000
19/12/2016 9,800 -0.20 -2.00 10,100 10,100 9,800 5,780 56,644,000
16/12/2016 10,000 0.30 3.09 9,890 10,000 9,890 6,030 60,300,000
15/12/2016 9,700 -0.45 -4.43 9,890 9,900 9,700 6,150 59,655,000
14/12/2016 10,150 0.26 2.63 9,890 10,150 9,890 5,940 60,291,000
13/12/2016 9,890 0.00 ■■ 0.00 9,890 9,890 9,890 3,000 29,670,000
12/12/2016 9,890 0.30 3.13 9,970 9,970 9,630 5,290 52,318,100
09/12/2016 9,590 -0.03 -0.31 9,320 10,000 9,320 210 2,013,900
08/12/2016 9,620 -0.38 -3.80 9,620 9,620 9,620 10 96,200
07/12/2016 10,000 0.12 1.21 9,220 10,200 9,220 6,220 62,200,000
06/12/2016 9,880 0.31 3.24 9,900 9,900 9,320 350 3,458,000
05/12/2016 9,570 -0.06 -0.62 9,360 10,000 9,360 1,060 10,144,200
02/12/2016 9,630 -0.05 -0.52 9,330 9,630 9,330 4,880 46,994,400
01/12/2016 9,680 -0.05 -0.51 9,670 10,000 9,670 8,420 81,505,600
30/11/2016 9,730 -0.47 -4.61 10,200 10,200 9,730 4,500 43,785,000
29/11/2016 10,200 0.24 2.41 10,650 10,650 9,900 4,100 41,820,000
28/11/2016 9,960 -0.74 -6.92 10,200 10,700 9,960 13,060 130,077,600
25/11/2016 10,700 0.70 7.00 9,520 10,700 9,520 20,640 220,848,000
24/11/2016 10,000 -0.20 -1.96 9,650 10,150 9,510 4,390 43,900,000
23/11/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 5,000 51,000,000
22/11/2016 10,200 0.30 3.03 9,320 10,200 9,320 14,010 142,902,000
21/11/2016 9,900 0.06 0.61 9,840 9,900 9,510 5,360 53,064,000
18/11/2016 9,840 0.14 1.44 9,690 9,840 9,370 12,330 121,327,200
17/11/2016 9,700 0.10 1.04 9,600 9,700 9,010 10,680 103,596,000
16/11/2016 9,600 0.20 2.13 9,310 9,600 9,310 1,030 9,888,000
15/11/2016 9,400 -0.30 -3.09 9,400 9,500 9,350 14,280 134,232,000
14/11/2016 9,700 -0.09 -0.92 9,700 9,700 9,700 10 97,000
11/11/2016 9,790 0.00 ■■ 0.00 9,790 9,790 9,790 0 0
10/11/2016 9,790 0.11 1.14 9,310 9,790 9,300 4,940 48,362,600
09/11/2016 9,680 -0.12 -1.22 9,500 9,680 9,500 1,110 10,744,800
08/11/2016 9,800 -0.08 -0.81 9,430 9,800 9,400 890 8,722,000
07/11/2016 9,880 0.10 1.02 9,880 9,880 9,880 140 1,383,200
04/11/2016 9,780 0.34 3.60 9,770 9,780 9,440 4,080 39,902,400
03/11/2016 9,440 -0.56 -5.60 9,790 9,790 9,440 20 188,800
02/11/2016 10,000 0.30 3.09 9,410 10,350 9,410 29,470 294,700,000
01/11/2016 9,700 -0.08 -0.82 9,500 9,700 9,500 1,100 10,670,000
31/10/2016 9,780 0.08 0.82 9,800 9,800 9,780 30 293,400
28/10/2016 9,700 -0.10 -1.02 9,510 9,700 9,400 5,080 49,276,000
27/10/2016 9,800 0.10 1.03 9,900 9,900 9,400 2,380 23,324,000
26/10/2016 9,700 -0.11 -1.12 9,900 9,900 9,130 4,550 44,135,000
25/10/2016 9,810 0.14 1.45 9,900 9,900 9,600 1,550 15,205,500
24/10/2016 9,670 0.00 ■■ 0.00 9,550 10,000 9,550 2,230 21,564,100
21/10/2016 9,670 -0.21 -2.13 9,880 9,880 9,670 2,010 19,436,700
20/10/2016 9,880 -0.01 -0.10 9,890 9,890 9,600 5,250 51,870,000
19/10/2016 9,890 0.16 1.64 9,890 9,890 9,800 790 7,813,100
18/10/2016 9,730 0.01 0.10 9,720 9,980 9,720 2,450 23,838,500
17/10/2016 9,720 -0.48 -4.71 9,900 9,900 9,700 7,520 73,094,400
14/10/2016 10,200 -0.05 -0.49 9,860 10,200 9,860 30 306,000
13/10/2016 10,250 -0.15 -1.44 9,680 10,300 9,680 11,700 119,925,000
12/10/2016 10,400 0.25 2.46 10,100 10,400 10,100 4,100 42,640,000
11/10/2016 10,150 0.65 6.84 9,900 10,150 9,900 27,140 275,471,000
10/10/2016 9,500 -0.50 -5.00 10,000 10,000 9,500 2,440 23,180,000
07/10/2016 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 2,250 22,500,000
06/10/2016 10,000 -0.20 -1.96 9,950 10,150 9,500 18,440 184,400,000
05/10/2016 10,200 0.20 2.00 9,530 10,200 9,530 1,370 13,974,000
04/10/2016 10,000 -0.10 -0.99 9,400 10,300 9,400 7,790 77,900,000
03/10/2016 10,100 -0.75 -6.91 10,300 10,400 10,100 14,290 144,329,000
30/09/2016 10,850 0.15 1.40 10,500 11,300 9,960 53,240 577,654,000
29/09/2016 10,700 -0.15 -1.38 10,700 10,900 10,500 18,420 197,094,000
28/09/2016 10,850 -0.15 -1.36 10,800 11,300 10,800 4,110 44,593,500
27/09/2016 11,000 -0.20 -1.79 10,800 11,100 10,700 39,910 439,010,000
26/09/2016 11,200 -0.10 -0.88 11,600 11,600 11,000 7,220 80,864,000
23/09/2016 11,300 0.20 1.80 11,100 11,500 10,600 24,350 275,155,000
22/09/2016 11,100 0.70 6.73 10,400 11,100 10,400 42,880 475,968,000
21/09/2016 10,400 -0.30 -2.80 10,500 10,500 10,150 27,240 283,296,000
20/09/2016 10,700 -0.80 -6.96 11,300 11,300 10,700 49,940 534,358,000
19/09/2016 11,500 0.00 ■■ 0.00 11,750 11,750 11,300 15,090 173,535,000
16/09/2016 11,500 -0.55 -4.56 12,750 12,750 11,500 72,170 829,955,000
15/09/2016 12,050 0.75 6.64 12,050 12,050 11,800 195,060 2,350,473,000
14/09/2016 11,300 0.70 6.60 11,300 11,300 11,300 5,750 64,975,000
13/09/2016 10,600 0.65 6.53 10,600 10,600 10,600 3,940 41,764,000
12/09/2016 9,950 0.65 6.99 9,400 9,950 9,400 20,520 204,174,000
09/09/2016 9,300 -0.20 -2.11 9,500 9,500 9,200 6,280 58,404,000
08/09/2016 9,500 -0.10 -1.04 9,500 9,500 9,300 3,860 36,670,000
07/09/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/09/2016 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 20 192,000
05/09/2016 9,600 0.00 ■■ 0.00 9,400 9,600 9,100 7,490 71,904,000
01/09/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
31/08/2016 9,600 0.20 2.13 9,600 9,600 9,600 10 96,000
30/08/2016 9,400 0.20 2.17 9,400 9,400 9,200 640 6,016,000
29/08/2016 9,200 -0.20 -2.13 9,400 9,400 9,200 16,630 152,996,000
26/08/2016 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 1,000 9,400,000
25/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,000 9,400,000
24/08/2016 9,400 -0.10 -1.05 9,400 9,600 9,400 2,760 25,944,000
23/08/2016 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 11,300 107,350,000
22/08/2016 9,500 -0.10 -1.04 9,500 9,500 9,300 2,530 24,035,000
19/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 1,480 14,208,000
18/08/2016 9,600 -0.10 -1.03 9,700 9,700 9,600 2,200 21,120,000
17/08/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 2,070 20,079,000
16/08/2016 9,700 0.30 3.19 9,400 9,900 9,400 6,870 66,639,000
15/08/2016 9,400 -0.30 -3.09 9,500 9,500 9,300 5,870 55,178,000
12/08/2016 9,700 0.20 2.11 9,500 9,700 9,100 1,710 16,587,000
11/08/2016 9,500 0.00 ■■ 0.00 9,600 9,800 9,300 6,670 63,365,000
10/08/2016 9,500 -0.30 -3.06 9,800 9,800 9,500 9,360 88,920,000
09/08/2016 9,800 -0.10 -1.01 9,600 9,800 9,500 4,470 43,806,000
08/08/2016 9,900 -0.10 -1.00 9,800 9,900 9,700 2,850 28,215,000
05/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 1,620 16,200,000
04/08/2016 10,000 -0.70 -6.54 10,200 10,400 10,000 12,010 120,100,000
03/08/2016 10,700 -0.10 -0.93 10,300 10,800 10,100 5,030 53,821,000
02/08/2016 10,800 -0.10 -0.92 10,800 10,800 10,300 5,160 55,728,000
01/08/2016 10,900 0.10 0.93 10,800 10,900 10,300 2,090 22,781,000
29/07/2016 10,800 -0.40 -3.57 10,800 10,800 10,800 17,100 184,680,000
28/07/2016 11,200 0.30 2.75 10,800 11,200 10,200 83,520 935,424,000
27/07/2016 10,900 -0.20 -1.80 10,800 11,100 10,800 12,060 131,454,000
26/07/2016 11,100 -0.10 -0.89 10,700 11,200 10,600 11,260 124,986,000
25/07/2016 11,200 0.20 1.82 11,500 11,500 11,200 90 1,008,000
22/07/2016 11,000 0.00 ■■ 0.00 10,800 11,400 10,800 3,660 40,260,000
21/07/2016 11,000 -0.30 -2.65 11,200 11,200 10,800 19,290 212,190,000
20/07/2016 11,300 0.00 ■■ 0.00 11,100 11,500 11,000 3,700 41,810,000
19/07/2016 11,300 -0.70 -5.83 11,400 11,800 11,200 19,540 220,802,000
18/07/2016 12,000 0.20 1.69 12,100 12,100 11,800 11,710 140,520,000
15/07/2016 11,800 0.00 ■■ 0.00 11,800 12,000 11,600 4,060 47,908,000
14/07/2016 11,800 0.70 6.31 11,100 11,800 11,100 103,950 1,226,610,000
13/07/2016 11,100 0.20 1.83 11,000 11,300 11,000 22,710 252,081,000
12/07/2016 10,900 0.10 0.93 10,800 11,000 10,800 12,240 133,416,000
11/07/2016 10,800 -0.20 -1.82 11,000 11,600 10,800 6,410 69,228,000
08/07/2016 11,000 -0.10 -0.90 11,100 11,200 11,000 6,730 74,030,000
07/07/2016 11,100 -0.10 -0.89 11,200 11,400 11,100 13,500 149,850,000
06/07/2016 11,200 0.10 0.90 11,400 11,400 11,100 10,670 119,504,000
05/07/2016 11,100 -0.30 -2.63 11,100 11,400 11,100 4,710 52,281,000
04/07/2016 11,400 0.10 0.88 11,300 11,400 11,100 4,690 53,466,000
01/07/2016 11,300 0.00 ■■ 0.00 11,200 11,300 11,000 16,890 190,857,000
30/06/2016 11,300 0.00 ■■ 0.00 11,200 11,400 11,100 2,820 31,866,000
29/06/2016 11,300 0.10 0.89 11,300 11,300 11,000 3,310 37,403,000
28/06/2016 11,200 0.20 1.82 11,000 11,200 10,900 16,420 183,904,000
27/06/2016 11,000 0.00 ■■ 0.00 11,000 11,000 10,700 16,850 185,350,000
24/06/2016 11,000 -0.30 -2.65 11,300 11,500 10,700 20,490 225,390,000
23/06/2016 11,300 0.00 ■■ 0.00 11,500 11,500 11,300 6,250 70,625,000
22/06/2016 11,300 -0.60 -5.04 11,500 11,600 11,300 12,450 140,685,000
21/06/2016 11,900 -0.10 -0.83 11,500 11,900 11,300 7,710 91,749,000
20/06/2016 12,000 0.30 2.56 11,900 12,000 11,900 20 240,000
17/06/2016 11,700 -0.30 -2.50 12,100 12,100 11,600 16,400 191,880,000
16/06/2016 12,000 0.30 2.56 11,700 12,300 11,700 17,510 210,120,000
15/06/2016 11,700 0.10 0.86 11,500 11,700 11,500 7,080 82,836,000
14/06/2016 11,600 0.00 ■■ 0.00 11,800 11,800 11,600 4,070 47,212,000
13/06/2016 11,600 -0.20 -1.69 11,600 11,700 11,600 10,430 120,988,000
10/06/2016 11,800 0.00 ■■ 0.00 11,600 11,800 11,600 12,640 149,152,000
09/06/2016 11,800 0.20 1.72 11,800 11,900 11,600 14,380 169,684,000
08/06/2016 11,600 -0.50 -4.13 12,200 12,200 11,600 49,270 571,532,000
07/06/2016 12,100 -0.30 -2.42 12,500 12,500 12,100 11,080 134,068,000
06/06/2016 12,400 -0.20 -1.59 12,500 12,600 12,100 9,110 112,964,000
03/06/2016 12,600 -0.20 -1.56 12,600 12,800 12,600 32,230 406,098,000
02/06/2016 12,800 -0.10 -0.78 12,900 12,900 12,600 20,890 267,392,000
01/06/2016 12,900 0.10 0.78 12,800 12,900 12,600 11,130 143,577,000
31/05/2016 12,800 -1.90 -12.93 13,500 13,500 12,500 18,090 231,552,000
30/05/2016 14,700 -0.30 -2.00 14,900 14,900 14,600 32,880 483,336,000
27/05/2016 15,000 0.10 0.67 14,800 15,100 14,800 44,050 660,750,000
26/05/2016 14,900 -0.10 -0.67 15,100 15,100 14,800 25,000 372,500,000
25/05/2016 15,000 -0.20 -1.32 15,200 15,200 14,800 41,810 627,150,000
24/05/2016 15,200 0.00 ■■ 0.00 14,700 15,200 14,700 35,200 535,040,000
23/05/2016 15,200 0.00 ■■ 0.00 15,200 15,200 14,800 24,720 375,744,000
20/05/2016 15,200 0.60 4.11 14,800 15,400 14,700 110,570 1,680,664,000
19/05/2016 14,600 0.20 1.39 14,400 14,600 14,300 21,830 318,718,000
18/05/2016 14,400 -0.20 -1.37 14,500 14,500 14,300 22,310 321,264,000
17/05/2016 14,600 -0.10 -0.68 14,700 14,700 14,600 18,470 269,662,000
16/05/2016 14,700 0.10 0.68 14,600 14,800 14,200 38,560 566,832,000
13/05/2016 14,600 0.40 2.82 14,200 14,700 14,200 53,980 788,108,000
12/05/2016 14,200 -0.50 -3.40 14,700 14,700 14,200 46,240 656,608,000
11/05/2016 14,700 0.70 5.00 14,500 14,900 14,400 26,520 389,844,000
10/05/2016 14,000 -0.70 -4.76 14,500 14,500 14,000 72,190 1,010,660,000
09/05/2016 14,700 -0.30 -2.00 15,200 15,200 14,300 53,760 790,272,000
06/05/2016 15,000 -0.50 -3.23 15,100 16,300 14,900 80,580 1,208,700,000
05/05/2016 15,500 1.00 6.90 15,400 15,500 15,000 195,580 3,031,490,000
04/05/2016 14,500 0.90 6.62 14,500 14,500 14,400 138,130 2,002,885,000
29/04/2016 13,600 0.80 6.25 13,600 13,600 13,400 231,230 3,144,728,000
28/04/2016 12,800 -0.10 -0.78 12,900 13,000 12,800 15,010 192,128,000
27/04/2016 12,900 0.40 3.20 12,500 13,100 12,300 41,700 537,930,000
26/04/2016 12,500 -0.50 -3.85 12,600 13,200 12,500 13,900 173,750,000
25/04/2016 13,000 -0.20 -1.52 12,700 13,000 12,600 66,500 864,500,000
22/04/2016 13,200 0.00 ■■ 0.00 12,700 13,300 12,700 26,050 343,860,000
21/04/2016 13,200 0.00 ■■ 0.00 13,400 13,400 12,800 20,230 267,036,000
20/04/2016 13,200 -0.20 -1.49 14,000 14,100 13,200 66,660 879,912,000
19/04/2016 13,400 0.80 6.35 13,300 13,400 13,200 138,070 1,850,138,000
15/04/2016 12,600 -0.50 -3.82 12,600 13,100 12,400 20,120 253,512,000
14/04/2016 13,100 -0.10 -0.76 13,300 13,300 12,500 41,460 543,126,000
13/04/2016 13,200 0.00 ■■ 0.00 13,000 13,400 12,900 24,660 325,512,000
12/04/2016 13,200 -0.10 -0.75 13,300 13,500 13,100 33,630 443,916,000
11/04/2016 13,300 0.00 ■■ 0.00 14,000 14,000 13,300 56,530 751,849,000
08/04/2016 13,300 0.80 6.40 13,000 13,300 13,000 162,000 2,154,600,000
07/04/2016 12,500 -0.40 -3.10 12,300 12,800 12,300 14,270 178,375,000
06/04/2016 12,900 0.50 4.03 12,100 13,000 12,100 17,770 229,233,000
05/04/2016 12,400 0.10 0.81 12,300 12,800 11,800 7,000 86,800,000
04/04/2016 12,300 -0.70 -5.38 12,900 13,200 12,300 2,420 29,766,000
01/04/2016 13,000 -0.50 -3.70 13,500 14,200 12,700 52,990 688,870,000
31/03/2016 13,500 0.80 6.30 13,500 13,500 13,100 236,010 3,186,135,000
30/03/2016 12,700 0.80 6.72 12,700 12,700 12,600 67,360 855,472,000
29/03/2016 11,900 0.70 6.25 11,800 11,900 11,800 40,180 478,142,000
28/03/2016 11,200 0.70 6.67 10,500 11,200 10,500 72,850 815,920,000
25/03/2016 10,500 0.20 1.94 10,300 10,500 10,100 6,530 68,565,000
24/03/2016 10,300 -0.20 -1.90 10,400 10,500 10,300 6,360 65,508,000
23/03/2016 10,500 0.00 ■■ 0.00 10,900 10,900 10,400 280 2,940,000
22/03/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
21/03/2016 10,500 -0.20 -1.87 10,500 10,700 10,500 6,250 65,625,000
18/03/2016 10,700 -0.30 -2.73 11,000 11,000 10,700 8,850 94,695,000
17/03/2016 11,000 0.30 2.80 11,000 11,400 10,900 33,920 373,120,000
16/03/2016 10,700 0.20 1.90 10,800 10,900 10,500 32,890 351,923,000
15/03/2016 10,500 -0.30 -2.78 10,900 10,900 10,500 2,290 24,045,000
14/03/2016 10,800 0.30 2.86 10,500 11,000 10,400 10,100 109,080,000
11/03/2016 10,500 0.20 1.94 10,500 10,500 10,400 5,010 52,605,000
10/03/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 2,310 23,793,000
09/03/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
08/03/2016 10,300 0.10 0.98 10,200 10,300 10,200 3,640 37,492,000
07/03/2016 10,200 -0.30 -2.86 10,300 10,300 10,200 3,050 31,110,000
04/03/2016 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
03/03/2016 10,000 -0.70 -6.54 11,300 11,300 10,000 2,020 20,200,000
02/03/2016 10,700 0.70 7.00 9,600 10,700 9,600 24,080 257,656,000
01/03/2016 10,000 -0.20 -1.96 10,200 10,200 10,000 1,950 19,500,000
29/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 40 408,000
26/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
25/02/2016 10,200 -0.10 -0.97 10,200 10,200 10,200 40 408,000
24/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,500 25,750,000
23/02/2016 10,300 0.00 ■■ 0.00 10,800 10,800 10,200 4,740 48,822,000
22/02/2016 10,300 -0.10 -0.96 10,400 10,400 10,300 1,040 10,712,000
19/02/2016 10,400 0.10 0.97 10,400 10,400 10,400 200 2,080,000
18/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
17/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
16/02/2016 10,300 -0.30 -2.83 10,300 10,300 10,300 2,000 20,600,000
15/02/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
05/02/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
04/02/2016 10,600 0.40 3.92 10,800 10,800 10,600 700 7,420,000
03/02/2016 10,200 0.40 4.08 10,200 10,200 10,200 530 5,406,000
02/02/2016 9,800 -0.40 -3.92 9,800 9,800 9,800 1,200 11,760,000
01/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
29/01/2016 10,200 -0.20 -1.92 10,400 10,400 9,800 2,170 22,134,000
28/01/2016 10,400 0.60 6.12 10,200 10,400 10,200 350 3,640,000
27/01/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
26/01/2016 9,800 -0.40 -3.92 10,200 10,200 9,800 1,370 13,426,000
25/01/2016 10,200 0.50 5.15 10,100 10,200 9,700 580 5,916,000
22/01/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
21/01/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 330 3,201,000
20/01/2016 9,700 0.30 3.19 9,700 9,700 9,700 10 97,000
19/01/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 410 3,854,000
18/01/2016 9,400 -0.40 -4.08 9,400 9,400 9,400 590 5,546,000
15/01/2016 9,800 0.50 5.38 9,800 9,800 9,800 760 7,448,000
14/01/2016 9,300 -0.20 -2.11 9,300 9,300 9,300 10 93,000
13/01/2016 9,500 0.10 1.06 9,500 9,500 9,500 460 4,370,000
12/01/2016 9,400 0.10 1.08 9,400 9,400 9,400 970 9,118,000
11/01/2016 9,300 0.10 1.09 9,400 9,400 9,300 1,040 9,672,000
08/01/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
07/01/2016 9,200 -0.10 -1.08 9,300 9,300 9,200 2,280 20,976,000
06/01/2016 9,300 -0.20 -2.11 9,300 9,300 9,300 20 186,000
05/01/2016 9,500 -0.10 -1.04 9,500 9,500 9,500 440 4,180,000
04/01/2016 9,600 -0.60 -5.88 9,600 9,600 9,600 70 672,000
31/12/2015 10,200 0.50 5.15 9,600 10,200 9,500 5,510 56,202,000
30/12/2015 9,700 0.60 6.59 9,300 9,700 9,000 4,180 40,546,000
29/12/2015 9,100 -0.20 -2.15 9,200 9,300 9,100 1,740 15,834,000
28/12/2015 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 5,730 53,289,000
25/12/2015 9,300 -0.70 -7.00 9,400 10,500 9,300 2,300 21,390,000
24/12/2015 10,000 0.60 6.38 8,900 10,000 8,900 2,240 22,400,000
23/12/2015 9,400 -0.70 -6.93 9,400 10,500 9,400 16,280 153,032,000
22/12/2015 10,100 -0.70 -6.48 10,100 10,900 10,100 2,980 30,098,000
21/12/2015 10,800 0.10 0.93 11,000 11,000 10,000 70 756,000
18/12/2015 10,700 0.00 ■■ 0.00 11,300 11,300 10,000 3,000 32,100,000
17/12/2015 10,700 -0.70 -6.14 10,700 10,700 10,700 1,470 15,729,000
16/12/2015 11,400 0.00 ■■ 0.00 10,800 11,400 10,700 490 5,586,000
15/12/2015 11,400 -0.10 -0.87 10,700 11,500 10,700 170 1,938,000
14/12/2015 11,500 0.00 ■■ 0.00 12,200 12,200 10,700 170 1,955,000
11/12/2015 11,500 0.30 2.68 11,000 11,600 10,500 3,490 40,135,000
10/12/2015 11,200 -0.10 -0.88 12,000 12,000 10,600 550 6,160,000
09/12/2015 11,300 -0.80 -6.61 11,400 11,700 11,300 310 3,503,000
08/12/2015 12,100 -0.10 -0.82 12,200 12,300 11,400 14,130 170,973,000
07/12/2015 12,200 0.10 0.83 12,700 12,700 11,700 3,020 36,844,000
04/12/2015 12,100 0.70 6.14 11,700 12,100 11,700 13,180 159,478,000
03/12/2015 11,400 0.70 6.54 11,000 11,400 11,000 8,700 99,180,000
02/12/2015 10,700 0.70 7.00 10,500 10,700 10,500 16,240 173,768,000
01/12/2015 10,000 0.00 ■■ 0.00 10,600 10,600 10,000 110 1,100,000
30/11/2015 10,000 -0.10 -0.99 10,500 10,500 10,000 18,170 181,700,000
27/11/2015 10,100 0.60 6.32 10,000 10,100 10,000 9,180 92,718,000
26/11/2015 9,500 0.60 6.74 9,300 9,500 9,300 480 4,560,000
25/11/2015 8,900 0.20 2.30 9,200 9,200 8,900 7,700 68,530,000
24/11/2015 8,700 -0.30 -3.33 8,700 8,700 8,500 5,000 43,500,000
23/11/2015 9,000 0.40 4.65 9,000 9,200 9,000 1,090 9,810,000
20/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
19/11/2015 8,600 -0.60 -6.52 8,600 8,600 8,600 850 7,310,000
18/11/2015 9,200 0.60 6.98 9,200 9,200 9,200 10 92,000
17/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
16/11/2015 8,600 0.50 6.17 8,600 8,600 8,600 20 172,000
13/11/2015 8,100 -0.10 -1.22 8,100 8,100 8,100 700 5,670,000
12/11/2015 8,200 -0.10 -1.20 8,800 8,800 8,200 240 1,968,000
11/11/2015 8,300 -0.60 -6.74 8,800 8,800 8,300 860 7,138,000
10/11/2015 8,900 -0.30 -3.26 8,800 8,900 8,800 330 2,937,000
09/11/2015 9,200 -0.60 -6.12 9,800 9,800 9,200 410 3,772,000
06/11/2015 9,800 0.30 3.16 9,800 9,800 9,800 10 98,000
05/11/2015 9,500 0.50 5.56 9,500 9,500 9,500 10 95,000
04/11/2015 9,000 -0.20 -2.17 9,200 9,200 8,700 8,840 79,560,000
03/11/2015 9,200 0.60 6.98 8,500 9,200 8,000 9,740 89,608,000
02/11/2015 8,600 -0.30 -3.37 8,800 8,800 8,600 1,450 12,470,000
30/10/2015 8,900 -0.10 -1.11 9,000 9,000 8,900 1,500 13,350,000
29/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
28/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,590 14,310,000
26/10/2015 9,000 -0.40 -4.26 9,000 9,000 9,000 2,030 18,270,000
23/10/2015 9,400 0.10 1.08 9,000 9,400 9,000 1,670 15,698,000
22/10/2015 9,300 -0.10 -1.06 9,300 9,300 9,300 50 465,000
21/10/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
20/10/2015 9,400 -0.10 -1.05 9,500 9,500 9,400 2,630 24,722,000
19/10/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 1,500 14,250,000
16/10/2015 9,500 -0.30 -3.06 9,500 9,500 9,500 100 950,000
15/10/2015 9,800 0.20 2.08 9,700 9,800 9,700 1,080 10,584,000
14/10/2015 9,600 0.00 ■■ 0.00 10,000 10,000 9,600 7,980 76,608,000
13/10/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 2,000 19,200,000
12/10/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
09/10/2015 9,600 -0.10 -1.03 9,600 9,600 9,400 4,620 44,352,000
08/10/2015 9,700 -0.70 -6.73 9,800 10,100 9,700 10,100 97,970,000
07/10/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/10/2015 10,400 -0.40 -3.70 10,100 10,500 10,100 2,790 29,016,000
05/10/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
02/10/2015 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 160 1,728,000
01/10/2015 10,800 0.70 6.93 10,100 10,800 10,100 90 972,000
30/09/2015 10,100 0.20 2.02 10,000 10,100 9,900 2,000 20,200,000
29/09/2015 9,900 -0.50 -4.81 10,300 10,300 9,900 4,460 44,154,000
28/09/2015 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 2,410 25,064,000
25/09/2015 10,400 -0.10 -0.95 10,400 10,400 10,400 50 520,000
24/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
17/09/2015 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 510 5,355,000
16/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
15/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/09/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
11/09/2015 10,500 0.30 2.94 10,500 10,500 10,500 10 105,000
10/09/2015 10,200 -0.20 -1.92 10,500 10,500 9,700 2,070 21,114,000
09/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
08/09/2015 10,400 -0.60 -5.45 11,700 11,700 10,400 1,980 20,592,000
07/09/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/09/2015 11,000 0.60 5.77 11,000 11,000 11,000 30 330,000
03/09/2015 10,400 0.40 4.00 10,400 10,400 10,400 10 104,000
01/09/2015 10,000 -0.40 -3.85 10,000 10,000 10,000 40 400,000
31/08/2015 10,400 0.30 2.97 10,400 10,400 10,400 100 1,040,000
28/08/2015 10,100 0.60 6.32 9,700 10,100 9,700 5,070 51,207,000
27/08/2015 9,500 0.20 2.15 9,900 9,900 9,400 1,100 10,450,000
26/08/2015 9,300 -0.50 -5.10 10,000 10,000 9,300 20 186,000
25/08/2015 9,800 0.20 2.08 10,000 10,000 9,800 5,010 49,098,000
24/08/2015 9,600 -0.70 -6.80 9,700 9,700 9,600 2,900 27,840,000
21/08/2015 10,300 -0.70 -6.36 10,300 10,400 10,300 10,140 104,442,000
20/08/2015 11,000 0.00 ■■ 0.00 10,300 11,000 10,300 230 2,530,000
19/08/2015 11,000 -0.30 -2.65 10,900 11,000 10,600 2,040 22,440,000
18/08/2015 11,300 -0.20 -1.74 11,000 11,300 10,700 9,730 109,949,000
17/08/2015 11,500 0.70 6.48 10,900 11,500 10,900 30 345,000
14/08/2015 10,800 -0.10 -0.92 10,800 10,900 10,800 1,240 13,392,000
13/08/2015 10,900 -0.30 -2.68 11,100 11,500 10,600 16,340 178,106,000
12/08/2015 11,200 0.40 3.70 11,500 11,500 11,000 38,630 432,656,000
11/08/2015 10,800 0.70 6.93 10,700 10,800 10,700 6,090 65,772,000
10/08/2015 10,100 0.60 6.32 9,900 10,100 9,900 6,720 67,872,000
07/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,190 11,305,000
04/08/2015 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 5,100 48,450,000
03/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
31/07/2015 9,500 -0.40 -4.04 9,300 9,500 9,300 520 4,940,000
30/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
29/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 10 99,000
27/07/2015 9,900 0.60 6.45 9,900 9,900 9,900 100 990,000
24/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
23/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
22/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,430 13,299,000
21/07/2015 9,300 -0.20 -2.11 9,300 9,300 9,300 500 4,650,000
20/07/2015 9,500 -0.70 -6.86 9,500 9,500 9,500 1,200 11,400,000
17/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
16/07/2015 10,200 0.50 5.15 10,200 10,200 10,200 40 408,000
15/07/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
14/07/2015 9,700 -0.10 -1.02 9,800 9,800 9,700 3,910 37,927,000
13/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
10/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/07/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
08/07/2015 9,800 -0.40 -3.92 9,900 9,900 9,800 5,670 55,566,000
07/07/2015 10,200 0.30 3.03 10,200 10,200 10,200 10 102,000
06/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 700 6,930,000
03/07/2015 9,900 0.00 ■■ 0.00 10,200 10,200 9,900 20 198,000
02/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 5,510 54,549,000
01/07/2015 9,900 -0.10 -1.00 9,900 9,900 9,900 2,000 19,800,000
30/06/2015 10,000 0.10 1.01 10,000 10,000 10,000 17,000 170,000,000
29/06/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 9,510 94,149,000
26/06/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 4,190 41,481,000
25/06/2015 9,900 -0.20 -1.98 9,900 9,900 9,900 13,000 128,700,000
24/06/2015 10,100 0.20 2.02 10,100 10,100 9,900 7,100 71,710,000
23/06/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 90 891,000
22/06/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 8,340 82,566,000
19/06/2015 9,900 0.10 1.02 9,800 9,900 9,800 310 3,069,000
18/06/2015 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 5,520 54,096,000
17/06/2015 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 22,440 219,912,000
16/06/2015 9,800 0.50 5.38 9,900 9,900 9,400 10,280 100,744,000
15/06/2015 9,300 0.10 1.09 9,600 9,600 9,300 4,950 46,035,000
12/06/2015 9,200 -0.60 -6.12 9,200 9,700 9,200 3,880 35,696,000
11/06/2015 9,800 0.50 5.38 9,800 9,800 9,100 520 5,096,000
10/06/2015 9,300 -0.60 -6.06 9,300 9,300 9,300 680 6,324,000
09/06/2015 9,900 0.00 ■■ 0.00 9,400 9,900 9,300 3,710 36,729,000
08/06/2015 9,900 -0.10 -1.00 9,500 9,900 9,300 5,050 49,995,000
05/06/2015 10,000 0.20 2.04 10,000 10,000 10,000 640 6,400,000
04/06/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 190 1,862,000
03/06/2015 9,800 -0.20 -2.00 9,600 9,900 9,500 1,030 10,094,000
02/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500 5,000,000
01/06/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/05/2015 10,000 0.00 ■■ 0.00 9,700 10,000 9,400 2,010 20,100,000
28/05/2015 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 60 600,000
27/05/2015 10,000 0.10 1.01 10,000 10,000 10,000 410 4,100,000
26/05/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,600 3,860 38,214,000
25/05/2015 9,900 0.30 3.12 10,000 10,000 9,900 80 792,000
22/05/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
21/05/2015 9,600 0.60 6.67 9,600 9,600 9,600 920 8,832,000
20/05/2015 9,500 0.60 6.74 9,500 9,500 9,500 1,010 9,595,000
19/05/2015 8,900 -0.60 -6.32 9,500 10,100 8,900 1,990 17,711,000
18/05/2015 9,500 -0.60 -5.94 10,700 10,700 9,500 410 3,895,000
15/05/2015 10,100 -0.60 -5.61 10,300 10,300 10,100 1,500 15,150,000
14/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
13/05/2015 10,700 0.20 1.90 10,700 10,700 10,700 10 107,000
12/05/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
11/05/2015 10,500 0.20 1.94 10,500 10,500 10,500 10 105,000
08/05/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/05/2015 10,300 -0.40 -3.74 10,400 10,500 10,000 7,400 76,220,000
06/05/2015 10,700 0.30 2.88 10,700 10,700 10,700 10 107,000
05/05/2015 10,400 0.50 5.05 10,400 10,400 10,400 1,510 15,704,000
04/05/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
27/04/2015 9,900 -0.60 -5.71 9,900 9,900 9,900 80 792,000
24/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/04/2015 10,500 -0.40 -3.67 10,500 10,500 10,500 100 1,050,000
20/04/2015 10,900 0.30 2.83 10,600 10,900 10,600 1,970 21,473,000
17/04/2015 10,600 0.30 2.91 10,600 10,600 10,600 10 106,000
16/04/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 21,050 216,815,000
15/04/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,120 21,836,000
14/04/2015 10,300 0.00 ■■ 0.00 10,000 10,300 9,800 3,490 35,947,000
13/04/2015 10,300 -0.10 -0.96 10,500 10,500 10,300 1,310 13,493,000
10/04/2015 10,400 0.20 1.96 10,400 10,400 10,400 20 208,000
09/04/2015 10,200 -0.20 -1.92 10,200 10,200 10,200 200 2,040,000
08/04/2015 10,400 -0.10 -0.95 10,400 10,400 10,400 4,500 46,800,000
07/04/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 40 420,000
06/04/2015 10,500 0.20 1.94 10,300 10,500 10,300 15,060 158,130,000
03/04/2015 10,300 0.10 0.98 10,300 10,300 10,300 30 309,000
02/04/2015 10,200 0.20 2.00 10,200 10,200 10,100 10,000 102,000,000
01/04/2015 10,000 -0.30 -2.91 10,100 10,100 10,000 7,500 75,000,000
31/03/2015 10,300 0.30 3.00 10,100 10,300 10,000 9,890 101,867,000
30/03/2015 10,000 -0.40 -3.85 10,100 10,100 10,000 1,320 13,200,000
27/03/2015 10,400 -0.10 -0.95 10,600 10,600 10,400 3,970 41,288,000
26/03/2015 10,500 0.00 ■■ 0.00 10,700 10,700 10,400 12,260 128,730,000
25/03/2015 10,500 0.10 0.96 10,400 10,500 10,400 2,230 23,415,000
24/03/2015 10,400 -0.60 -5.45 10,900 10,900 10,400 1,550 16,120,000
23/03/2015 11,000 0.50 4.76 10,400 11,000 10,000 22,220 244,420,000
20/03/2015 10,500 0.20 1.94 10,500 10,500 10,500 18,050 189,525,000
19/03/2015 10,300 0.10 0.98 10,300 10,300 10,200 46,530 479,259,000
18/03/2015 10,200 -0.10 -0.97 10,100 10,200 10,100 3,220 32,844,000
17/03/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
16/03/2015 10,300 0.00 ■■ 0.00 10,300 10,500 10,300 23,980 246,994,000
13/03/2015 10,300 0.30 3.00 10,200 10,300 10,200 5,050 52,015,000
12/03/2015 10,000 0.10 1.01 10,100 10,200 10,000 10,650 106,500,000
11/03/2015 9,900 0.10 1.02 10,300 10,300 9,900 850 8,415,000
10/03/2015 9,800 -0.10 -1.01 9,900 10,200 9,800 2,160 21,168,000
09/03/2015 9,900 -0.40 -3.88 9,700 10,900 9,700 6,950 68,805,000
06/03/2015 10,300 -0.10 -0.96 9,800 10,300 9,800 5,600 57,680,000
05/03/2015 10,400 -0.10 -0.95 10,400 10,400 10,200 390 4,056,000
04/03/2015 10,500 -0.10 -0.94 10,600 10,600 10,500 1,100 11,550,000
03/03/2015 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 210 2,226,000
02/03/2015 10,600 0.00 ■■ 0.00 10,500 10,700 10,500 4,510 47,806,000
27/02/2015 10,600 -0.10 -0.93 10,700 10,700 10,600 2,230 23,638,000
26/02/2015 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 620 6,634,000
25/02/2015 10,700 -0.20 -1.83 10,700 10,700 10,700 300 3,210,000
24/02/2015 10,900 0.20 1.87 10,800 10,900 10,800 2,500 27,250,000
13/02/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 2,300 24,610,000
12/02/2015 10,700 -0.10 -0.93 10,700 10,700 10,700 1,100 11,770,000
11/02/2015 10,800 -0.40 -3.57 10,700 10,800 10,700 1,220 13,176,000
10/02/2015 11,200 0.00 ■■ 0.00 10,700 11,200 10,700 160 1,792,000
09/02/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
06/02/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
05/02/2015 11,200 0.50 4.67 11,400 11,400 11,200 110 1,232,000
04/02/2015 10,700 0.10 0.94 10,700 10,700 10,700 10 107,000
03/02/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
02/02/2015 10,600 0.10 0.95 10,600 10,600 10,600 100 1,060,000
30/01/2015 10,500 -0.50 -4.55 10,600 10,600 10,500 460 4,830,000
29/01/2015 11,000 0.10 0.92 11,000 11,000 11,000 100 1,100,000
28/01/2015 10,900 -0.10 -0.91 10,500 10,900 10,500 340 3,706,000
27/01/2015 11,000 -0.20 -1.79 11,000 11,000 11,000 10 110,000
26/01/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/01/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
22/01/2015 11,200 -0.20 -1.75 10,700 11,400 10,700 6,980 78,176,000
21/01/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
20/01/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,130 24,282,000
19/01/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,000 11,400,000
16/01/2015 11,400 -0.10 -0.87 11,500 11,500 11,400 2,000 22,800,000
15/01/2015 11,500 0.20 1.77 11,300 11,500 11,300 1,950 22,425,000
14/01/2015 11,300 -0.30 -2.59 11,400 11,400 11,300 1,000 11,300,000
13/01/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 800 9,280,000
12/01/2015 11,600 0.20 1.75 11,600 11,600 11,600 70 812,000
09/01/2015 11,400 0.40 3.64 11,400 11,400 11,400 2,500 28,500,000
08/01/2015 11,000 -0.50 -4.35 11,400 11,400 11,000 980 10,780,000
07/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,000 11,500,000
06/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
30/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
29/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/12/2014 11,500 0.10 0.88 11,500 11,500 11,500 690 7,935,000
25/12/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
24/12/2014 11,400 -0.60 -5.00 11,500 11,500 11,400 2,920 33,288,000
23/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/12/2014 12,000 0.70 6.19 10,600 12,000 10,600 20 240,000
17/12/2014 11,300 -0.20 -1.74 12,000 12,000 11,300 2,740 30,962,000
16/12/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 70 805,000
15/12/2014 11,500 -0.50 -4.17 11,400 11,500 11,400 7,010 80,615,000
12/12/2014 12,000 0.60 5.26 12,000 12,000 12,000 10 120,000
11/12/2014 11,400 -0.30 -2.56 11,400 11,400 11,400 1,000 11,400,000
10/12/2014 11,700 0.70 6.36 11,300 11,700 11,300 2,120 24,804,000
09/12/2014 11,000 -0.60 -5.17 11,000 11,000 11,000 10 110,000
08/12/2014 11,600 -0.10 -0.85 11,600 11,600 11,600 1,000 11,600,000
05/12/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
04/12/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 2,410 28,197,000
03/12/2014 11,700 0.20 1.74 11,700 11,700 11,700 450 5,265,000
02/12/2014 11,500 -0.40 -3.36 12,100 12,100 11,500 130 1,495,000
01/12/2014 11,900 0.30 2.59 11,700 11,900 11,500 5,120 60,928,000
28/11/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
27/11/2014 11,600 -0.10 -0.85 11,600 11,600 11,600 500 5,800,000
26/11/2014 11,700 -0.20 -1.68 11,700 11,700 11,700 2,000 23,400,000
25/11/2014 11,900 0.30 2.59 11,900 11,900 11,900 10 119,000
24/11/2014 11,600 0.10 0.87 11,500 11,600 11,500 20 232,000
21/11/2014 11,500 -0.20 -1.71 11,400 12,000 11,400 750 8,625,000
20/11/2014 11,700 0.10 0.86 11,600 11,700 11,600 450 5,265,000
19/11/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/11/2014 11,600 0.10 0.87 11,600 11,600 11,600 1,300 15,080,000
17/11/2014 11,500 -0.10 -0.86 11,500 11,600 11,500 1,100 12,650,000
14/11/2014 11,600 0.10 0.87 11,500 11,600 11,500 1,250 14,500,000
13/11/2014 11,500 -0.10 -0.86 11,600 11,600 11,500 810 9,315,000
12/11/2014 11,600 0.10 0.87 11,400 11,600 11,300 10,210 118,436,000
11/11/2014 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 220 2,530,000
10/11/2014 11,500 0.10 0.88 11,300 11,500 11,300 570 6,555,000
07/11/2014 11,400 0.10 0.88 11,300 11,400 11,300 2,610 29,754,000
06/11/2014 11,300 0.10 0.89 11,200 11,300 11,200 3,630 41,019,000
05/11/2014 11,200 0.00 ■■ 0.00 11,700 11,700 11,200 210 2,352,000
04/11/2014 11,200 -0.40 -3.45 11,200 11,200 11,200 2,000 22,400,000
03/11/2014 11,600 0.70 6.42 11,600 11,600 11,000 5,420 62,872,000
31/10/2014 10,900 -0.50 -4.39 11,100 11,600 10,900 5,390 58,751,000
30/10/2014 11,400 -0.30 -2.56 11,800 11,800 11,400 3,030 34,542,000
29/10/2014 11,700 0.50 4.46 10,800 11,700 10,800 4,300 50,310,000
28/10/2014 11,200 -0.50 -4.27 11,700 11,700 11,200 410 4,592,000
27/10/2014 11,700 -0.80 -6.40 11,700 11,800 11,700 3,630 42,471,000
24/10/2014 12,500 0.00 ■■ 0.00 12,600 12,600 12,500 20 250,000
23/10/2014 12,500 0.10 0.81 11,800 12,500 11,800 670 8,375,000
22/10/2014 12,400 0.00 ■■ 0.00 12,900 12,900 12,400 40 496,000
21/10/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
20/10/2014 12,400 0.20 1.64 12,500 12,500 11,600 5,020 62,248,000
17/10/2014 12,200 -0.70 -5.43 12,500 12,500 12,200 1,770 21,594,000
16/10/2014 12,900 0.60 4.88 12,900 12,900 12,900 20 258,000
15/10/2014 12,300 -0.90 -6.82 12,500 12,500 12,300 41,730 513,279,000
14/10/2014 13,200 -0.20 -1.49 12,800 13,200 12,500 19,020 251,064,000
13/10/2014 13,400 -0.10 -0.74 13,400 13,500 12,600 18,110 242,674,000
10/10/2014 13,500 0.60 4.65 12,500 13,500 12,500 39,300 530,550,000
09/10/2014 12,900 0.00 ■■ 0.00 12,400 12,900 12,400 1,380 17,802,000
08/10/2014 12,900 0.00 ■■ 0.00 12,600 12,900 12,500 17,530 226,137,000
07/10/2014 12,900 0.40 3.20 12,600 12,900 12,600 33,620 433,698,000
06/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 11,250 140,625,000
03/10/2014 12,500 0.60 5.04 11,900 12,500 11,900 115,670 1,445,875,000
02/10/2014 11,900 -0.10 -0.83 12,000 12,000 11,900 6,400 76,160,000
01/10/2014 12,000 0.10 0.84 11,900 12,000 11,900 500 6,000,000
30/09/2014 11,900 -0.10 -0.83 12,000 12,000 11,900 2,300 27,370,000
29/09/2014 12,000 0.30 2.56 11,800 12,000 11,800 100 1,200,000
26/09/2014 11,700 -0.30 -2.50 11,700 11,800 11,700 3,560 41,652,000
25/09/2014 12,000 0.40 3.45 12,000 12,000 12,000 30 360,000
24/09/2014 11,600 -0.70 -5.69 11,700 11,700 11,600 5,030 58,348,000
23/09/2014 12,300 0.80 6.96 11,300 12,300 11,300 2,760 33,948,000
22/09/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/09/2014 11,500 -0.40 -3.36 12,600 12,600 11,500 8,260 94,990,000
18/09/2014 11,900 0.70 6.25 11,900 11,900 11,900 1,220 14,518,000
17/09/2014 11,200 -0.70 -5.88 11,800 12,000 11,200 320 3,584,000
16/09/2014 11,900 -0.70 -5.56 11,900 11,900 11,900 6,700 79,730,000
15/09/2014 12,600 0.60 5.00 12,600 12,600 12,600 10 126,000
12/09/2014 12,000 0.20 1.69 11,100 12,000 11,100 5,180 62,160,000
11/09/2014 11,800 0.20 1.72 11,600 11,800 11,600 1,280 15,104,000
10/09/2014 11,600 0.00 ■■ 0.00 11,800 11,800 11,600 2,660 30,856,000
09/09/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
08/09/2014 11,600 -0.40 -3.33 11,600 11,600 11,600 1,020 11,832,000
05/09/2014 12,000 0.00 ■■ 0.00 11,200 12,600 11,200 130 1,560,000
04/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/09/2014 12,000 0.00 ■■ 0.00 11,900 12,000 11,900 1,820 21,840,000
29/08/2014 12,000 0.70 6.19 11,400 12,000 11,300 5,050 60,600,000
28/08/2014 11,300 0.50 4.63 11,400 11,400 11,000 230 2,599,000
27/08/2014 10,800 -0.60 -5.26 12,000 12,000 10,800 1,010 10,908,000
26/08/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
25/08/2014 11,400 -0.10 -0.87 11,000 11,400 10,800 5,330 60,762,000
22/08/2014 11,500 0.30 2.68 11,600 11,600 11,500 20 230,000
21/08/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
20/08/2014 11,200 0.40 3.70 11,200 11,200 11,200 380 4,256,000
19/08/2014 10,800 -0.40 -3.57 11,500 11,500 10,800 20 216,000
18/08/2014 11,200 0.20 1.82 11,000 11,200 11,000 210 2,352,000
15/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/08/2014 11,000 0.00 ■■ 0.00 11,400 11,400 11,000 1,320 14,520,000
13/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
11/08/2014 11,000 -0.60 -5.17 11,000 11,000 11,000 10 110,000
08/08/2014 11,600 0.10 0.87 11,600 11,600 11,600 20 232,000
07/08/2014 11,500 -0.10 -0.86 11,400 11,500 10,900 120 1,380,000
06/08/2014 11,600 0.10 0.87 11,600 11,600 11,000 40 464,000
05/08/2014 11,500 -0.60 -4.96 11,400 11,500 11,400 20 230,000
04/08/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
01/08/2014 12,100 0.70 6.14 12,100 12,100 12,100 10 121,000
31/07/2014 11,400 0.60 5.56 11,200 11,400 11,200 500 5,700,000
30/07/2014 10,800 -0.40 -3.57 11,400 11,400 10,800 110 1,188,000
29/07/2014 11,200 -0.40 -3.45 11,600 11,600 11,200 210 2,352,000
28/07/2014 11,600 0.30 2.65 11,600 11,600 11,600 10 116,000
25/07/2014 11,300 -0.70 -5.83 11,300 11,300 11,300 10 113,000
24/07/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/07/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/07/2014 12,000 0.40 3.45 11,500 12,000 11,500 620 7,440,000
21/07/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/07/2014 11,600 -0.10 -0.85 11,700 11,700 11,600 1,250 14,500,000
17/07/2014 11,700 -0.30 -2.50 11,700 11,700 11,700 500 5,850,000
16/07/2014 12,000 0.40 3.45 12,000 12,000 12,000 10 120,000
15/07/2014 11,600 -0.40 -3.33 11,600 11,600 11,600 390 4,524,000
14/07/2014 12,000 0.40 3.45 12,000 12,000 12,000 10 120,000
11/07/2014 11,600 0.00 ■■ 0.00 12,300 12,300 11,600 590 6,844,000
10/07/2014 11,600 0.10 0.87 11,800 11,800 11,600 720 8,352,000
09/07/2014 11,500 -0.60 -4.96 11,300 11,500 11,300 990 11,385,000
08/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
07/07/2014 12,100 0.00 ■■ 0.00 11,700 12,100 11,700 130 1,573,000
04/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
03/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
02/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
01/07/2014 12,100 0.60 5.22 11,600 12,100 11,600 180 2,178,000
30/06/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,000 11,500,000
27/06/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/06/2014 11,500 0.20 1.77 11,300 11,500 11,300 3,510 40,365,000
25/06/2014 11,300 0.30 2.73 11,700 11,700 11,100 570 6,441,000
24/06/2014 11,000 -0.30 -2.65 11,800 11,900 10,800 50 550,000
23/06/2014 11,300 -0.60 -5.04 11,100 11,900 11,100 5,050 57,065,000
20/06/2014 11,900 0.70 6.25 11,900 11,900 11,400 30 357,000
19/06/2014 11,200 -0.70 -5.88 12,000 12,000 11,200 40 448,000
18/06/2014 11,900 -0.10 -0.83 12,000 12,000 11,900 1,410 16,779,000
17/06/2014 12,000 -0.20 -1.64 12,000 12,000 12,000 3,810 45,720,000
16/06/2014 12,200 0.30 2.52 12,200 12,200 12,200 200 2,440,000
13/06/2014 11,900 -0.60 -4.80 11,900 11,900 11,900 10 119,000
12/06/2014 12,500 0.00 ■■ 0.00 11,800 12,500 11,800 1,010 12,625,000
11/06/2014 12,500 0.00 ■■ 0.00 11,700 12,500 11,700 1,100 13,750,000
10/06/2014 12,500 -0.20 -1.57 12,600 12,700 12,500 3,370 42,125,000
09/06/2014 12,700 0.20 1.60 12,700 12,700 12,700 10 127,000
06/06/2014 12,500 0.40 3.31 12,500 12,500 12,500 10 125,000
05/06/2014 12,100 -0.90 -6.92 12,100 12,100 12,100 230 2,783,000
04/06/2014 13,000 0.20 1.56 13,000 13,000 13,000 10 130,000
03/06/2014 12,800 -0.90 -6.57 12,800 13,400 12,800 1,600 20,480,000
02/06/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
30/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
29/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10 137,000
28/05/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
27/05/2014 13,700 0.60 4.58 13,700 13,700 13,700 10 137,000
26/05/2014 13,100 0.60 4.80 13,100 13,100 13,100 10 131,000
23/05/2014 12,500 -0.40 -3.10 12,500 12,500 12,500 1,000 12,500,000
22/05/2014 12,900 0.00 ■■ 0.00 13,400 13,400 12,900 210 2,709,000
21/05/2014 12,900 -0.50 -3.73 12,900 12,900 12,900 210 2,709,000
20/05/2014 13,400 0.00 ■■ 0.00 13,400 13,400 12,500 1,140 15,276,000
19/05/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 40 536,000
16/05/2014 13,400 0.60 4.69 13,400 13,400 13,400 10 134,000
15/05/2014 12,800 -0.60 -4.48 13,000 13,000 12,800 5,350 68,480,000
14/05/2014 13,400 0.00 ■■ 0.00 13,700 13,700 13,000 2,120 28,408,000
13/05/2014 13,400 0.20 1.52 13,400 13,400 13,400 30 402,000
12/05/2014 13,200 0.70 5.60 11,700 13,200 11,700 610 8,052,000
09/05/2014 12,500 -0.90 -6.72 14,100 14,100 12,500 2,560 32,000,000
08/05/2014 13,400 0.00 ■■ 0.00 12,500 13,400 12,500 7,530 100,902,000
07/05/2014 13,400 0.80 6.35 11,800 13,400 11,800 70 938,000
06/05/2014 12,600 -0.90 -6.67 12,600 14,000 12,600 1,220 15,372,000
05/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/04/2014 14,500 0.10 0.69 13,800 14,500 13,800 500 7,250,000
28/04/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
25/04/2014 14,400 -0.10 -0.69 14,500 14,500 14,400 30 432,000
24/04/2014 14,500 -0.40 -2.68 14,500 14,500 14,500 500 7,250,000
23/04/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
22/04/2014 14,900 0.30 2.05 14,900 14,900 14,900 100 1,490,000
21/04/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 10 146,000
18/04/2014 14,600 -0.10 -0.68 14,700 14,700 13,800 2,400 35,040,000
17/04/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10 147,000
16/04/2014 14,700 -0.20 -1.34 14,000 14,700 14,000 50 735,000
15/04/2014 14,900 0.30 2.05 15,000 15,000 14,900 60 894,000
14/04/2014 14,600 -0.20 -1.35 14,600 14,600 13,800 10,610 154,906,000
11/04/2014 14,800 0.10 0.68 14,800 14,800 14,700 30 444,000
10/04/2014 14,700 0.10 0.68 14,700 14,700 14,700 10 147,000
08/04/2014 14,600 0.00 ■■ 0.00 14,600 14,700 14,500 9,120 133,152,000
07/04/2014 14,600 0.00 ■■ 0.00 13,800 14,600 13,600 5,630 82,198,000
04/04/2014 14,600 0.00 ■■ 0.00 14,600 14,600 13,900 3,060 44,676,000
03/04/2014 14,600 0.20 1.39 14,400 14,600 14,400 4,550 66,430,000
02/04/2014 14,400 0.60 4.35 14,400 14,500 14,400 860 12,384,000
01/04/2014 13,800 -1.00 -6.76 13,800 14,500 13,800 2,920 40,296,000
31/03/2014 14,800 0.00 ■■ 0.00 14,600 14,800 13,800 10,190 150,812,000
28/03/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
27/03/2014 14,800 -0.20 -1.33 14,200 14,900 14,200 6,520 96,496,000
26/03/2014 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 3,050 45,750,000
25/03/2014 15,000 0.30 2.04 14,700 15,000 14,700 22,200 333,000,000
24/03/2014 14,700 0.10 0.68 14,300 14,800 14,300 26,290 386,463,000
21/03/2014 14,600 0.00 ■■ 0.00 14,900 15,300 14,500 7,550 110,230,000
20/03/2014 14,600 -0.70 -4.58 15,000 15,000 14,600 4,090 59,714,000
19/03/2014 15,300 -0.60 -3.77 14,800 15,300 14,800 18,240 279,072,000
18/03/2014 15,900 0.00 ■■ 0.00 16,900 16,900 15,000 18,300 290,970,000
17/03/2014 15,900 0.80 5.30 16,100 16,100 15,800 65,700 1,044,630,000
14/03/2014 15,100 0.90 6.34 15,100 15,100 15,100 51,500 777,650,000
13/03/2014 14,200 0.20 1.43 13,800 14,200 13,800 17,070 242,394,000
12/03/2014 14,000 0.30 2.19 14,200 14,200 13,900 13,130 183,820,000
11/03/2014 13,700 0.20 1.48 13,700 13,700 13,700 2,010 27,537,000
10/03/2014 13,500 0.30 2.27 13,600 13,700 13,500 11,870 160,245,000
07/03/2014 13,200 -0.60 -4.35 13,200 13,200 13,200 1,100 14,520,000
06/03/2014 13,800 0.10 0.73 13,800 13,800 13,800 100 1,380,000
05/03/2014 13,700 0.20 1.48 13,600 13,700 13,600 12,080 165,496,000
04/03/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
03/03/2014 13,500 -0.20 -1.46 13,500 13,600 13,500 3,970 53,595,000
28/02/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
27/02/2014 13,700 -0.10 -0.72 13,600 13,700 13,600 3,120 42,744,000
26/02/2014 13,800 0.10 0.73 13,800 13,800 13,800 10 138,000
25/02/2014 13,700 -0.30 -2.14 13,700 13,700 13,500 9,360 128,232,000
24/02/2014 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 2,550 35,700,000
21/02/2014 14,000 0.70 5.26 14,000 14,000 14,000 10 140,000
20/02/2014 13,300 -0.40 -2.92 13,600 13,600 13,300 10,950 145,635,000
19/02/2014 13,700 0.40 3.01 13,300 13,900 13,300 1,020 13,974,000
18/02/2014 13,300 -0.20 -1.48 14,400 14,400 13,300 110 1,463,000
17/02/2014 13,500 0.00 ■■ 0.00 13,500 14,200 13,500 2,700 36,450,000
14/02/2014 13,500 -0.50 -3.57 14,600 14,600 13,200 8,520 115,020,000
13/02/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/02/2014 14,000 0.40 2.94 14,500 14,500 14,000 1,010 14,140,000
11/02/2014 13,600 0.00 ■■ 0.00 13,500 13,600 13,200 9,280 126,208,000
10/02/2014 13,600 0.10 0.74 13,500 13,600 13,400 5,900 80,240,000
07/02/2014 13,500 -0.20 -1.46 13,700 13,700 13,500 2,850 38,475,000
06/02/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 800 10,960,000
27/01/2014 13,700 0.40 3.01 13,100 13,700 13,100 200 2,740,000
24/01/2014 13,300 -0.30 -2.21 13,600 13,600 13,300 2,800 37,240,000
23/01/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 500 6,800,000
22/01/2014 13,600 -0.30 -2.16 13,600 13,600 13,600 500 6,800,000
21/01/2014 13,900 -0.10 -0.71 13,900 13,900 13,900 10 139,000
20/01/2014 14,000 0.20 1.45 13,800 14,000 13,800 270 3,780,000
17/01/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
16/01/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/01/2014 13,800 0.90 6.98 13,800 13,800 13,800 10 138,000
14/01/2014 12,900 -0.90 -6.52 13,600 13,700 12,900 2,260 29,154,000
13/01/2014 13,800 0.10 0.73 13,800 13,800 13,800 200 2,760,000
10/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
09/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
08/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
07/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
06/01/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
03/01/2014 13,700 0.50 3.79 13,600 13,700 13,600 700 9,590,000
02/01/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
31/12/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
30/12/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
27/12/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
26/12/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
25/12/2013 13,200 0.00 ■■ 0.00 13,200 13,300 13,200 6,210 81,972,000
24/12/2013 13,200 -0.60 -4.35 13,200 13,200 13,200 1,000 13,200,000
23/12/2013 13,800 0.30 2.22 13,800 13,900 13,800 90 1,242,000
20/12/2013 13,500 0.30 2.27 13,500 13,500 13,500 9,100 122,850,000
19/12/2013 13,200 -0.30 -2.22 13,400 13,400 13,200 890 11,748,000
18/12/2013 13,500 -0.10 -0.74 13,500 13,500 13,500 8,010 108,135,000
17/12/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1,000 13,600,000
16/12/2013 13,600 -0.30 -2.16 13,600 13,600 13,600 1,050 14,280,000
13/12/2013 13,900 -0.30 -2.11 13,800 13,900 13,800 7,010 97,439,000
12/12/2013 14,200 0.20 1.43 14,200 14,200 14,200 10 142,000
11/12/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,310 32,340,000
10/12/2013 14,000 -0.30 -2.10 14,200 14,200 14,000 1,010 14,140,000
09/12/2013 14,300 0.90 6.72 13,400 14,300 13,400 5,890 84,227,000
06/12/2013 13,400 0.30 2.29 13,200 13,600 13,200 2,330 31,222,000
05/12/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 460 6,026,000
04/12/2013 13,100 0.10 0.77 12,500 13,100 12,500 5,010 65,631,000
03/12/2013 13,000 0.20 1.56 13,000 13,000 13,000 30 390,000
02/12/2013 12,800 0.30 2.40 12,800 12,800 12,800 10 128,000
29/11/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,000 25,000,000
28/11/2013 12,500 -0.20 -1.57 12,500 12,500 12,500 3,260 40,750,000
27/11/2013 12,700 -0.20 -1.55 12,700 12,700 12,500 720 9,144,000
26/11/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
25/11/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
22/11/2013 12,900 -0.10 -0.77 12,700 13,200 12,700 2,190 28,251,000
21/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 4,740 61,620,000
20/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
19/11/2013 13,000 -0.20 -1.52 12,900 13,000 12,500 4,110 53,430,000
18/11/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
15/11/2013 13,200 -0.10 -0.75 12,900 13,200 12,900 70 924,000
14/11/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
13/11/2013 13,300 -0.10 -0.75 13,300 13,300 13,300 250 3,325,000
12/11/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
11/11/2013 13,400 0.40 3.08 13,500 13,500 12,500 60 804,000
08/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
07/11/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
06/11/2013 13,000 0.20 1.56 12,800 13,000 12,800 230 2,990,000
05/11/2013 12,800 -0.20 -1.54 12,800 12,800 12,800 500 6,400,000
04/11/2013 13,000 -0.30 -2.26 13,000 13,000 13,000 660 8,580,000
01/11/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
31/10/2013 13,300 0.40 3.10 13,300 13,300 13,300 20 266,000
30/10/2013 12,900 0.60 4.88 12,900 12,900 12,900 5,500 70,950,000
29/10/2013 12,300 -0.10 -0.81 12,400 12,400 12,300 590 7,257,000
28/10/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 500 6,200,000
25/10/2013 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 210 2,604,000
24/10/2013 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
23/10/2013 12,400 -0.10 -0.80 12,400 12,400 12,400 10 124,000
22/10/2013 12,500 0.20 1.63 12,100 12,500 12,100 210 2,625,000
21/10/2013 12,300 0.00 ■■ 0.00 12,000 12,300 12,000 3,380 41,574,000
18/10/2013 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
17/10/2013 12,300 0.50 4.24 12,300 12,300 12,300 500 6,150,000
16/10/2013 11,800 -0.20 -1.67 11,800 11,800 11,800 1,000 11,800,000
15/10/2013 12,000 -0.20 -1.64 11,600 12,000 11,500 1,450 17,400,000
14/10/2013 12,200 0.10 0.83 12,200 12,200 12,200 0 0
11/10/2013 12,100 0.00 ■■ 0.00 11,600 12,200 11,500 280 3,388,000
10/10/2013 12,100 0.40 3.42 12,300 12,300 11,500 250 3,025,000
09/10/2013 11,700 -0.80 -6.40 11,700 11,700 11,700 10 117,000
08/10/2013 12,500 0.20 1.63 12,800 12,800 11,600 520 6,500,000
07/10/2013 12,300 0.80 6.96 12,300 12,300 12,300 210 2,583,000
04/10/2013 11,500 0.00 ■■ 0.00 11,500 12,300 11,500 150 1,725,000
03/10/2013 11,500 -0.70 -5.74 12,600 12,600 11,500 70 805,000
02/10/2013 12,200 -0.40 -3.17 12,200 12,200 12,200 510 6,222,000
01/10/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 500 6,300,000
30/09/2013 12,600 0.00 ■■ 0.00 13,400 13,400 12,600 110 1,386,000
27/09/2013 12,600 -0.90 -6.67 13,000 13,000 12,600 3,400 42,840,000
26/09/2013 13,500 1.40 11.57 13,500 13,500 13,500 210 2,835,000
25/09/2013 12,100 0.00 ■■ 0.00 12,100 12,900 12,100 2,010 24,321,000
24/09/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
23/09/2013 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 490 5,929,000
20/09/2013 12,100 -0.90 -6.92 12,500 12,500 12,100 3,180 38,478,000
19/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/09/2013 13,000 0.00 ■■ 0.00 12,100 13,000 12,100 20 260,000
17/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
11/09/2013 13,000 0.30 2.36 12,000 13,000 11,900 2,070 26,910,000
10/09/2013 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
09/09/2013 12,700 -0.10 -0.78 12,700 12,700 12,700 10 127,000
06/09/2013 12,800