Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Nhiệt Điện Bà Rịa
BaRia Thermal Power Joint Stock Company
Mã CK:      BTP      14.80      -0.30 (-2.03%)      (cập nhật 03:30 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: http://www.btp.com.vn
BTP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 14,800 -0.30 -2.03 15,100 15,200 14,800 6,380 94,424,000
27/03/2024 15,100 0.05 0.33 15,050 15,250 14,900 4,200 63,420,000
26/03/2024 15,050 0.20 1.33 14,850 15,400 14,800 8,200 123,410,000
25/03/2024 14,850 -0.30 -2.02 15,150 15,150 14,800 9,120 135,432,000
22/03/2024 15,150 -0.25 -1.65 15,400 15,500 14,800 9,550 144,682,500
21/03/2024 15,400 0.05 0.32 15,350 15,550 15,400 7,140 109,956,000
20/03/2024 15,350 0.00 ■■ 0.00 15,350 15,650 15,250 5,660 86,881,000
19/03/2024 15,350 -0.15 -0.98 15,500 15,550 15,300 19,180 294,413,000
18/03/2024 15,500 -1.15 -7.42 16,650 16,500 15,500 33,160 513,980,000
15/03/2024 16,650 0.00 ■■ 0.00 16,650 16,850 16,450 16,260 270,729,000
14/03/2024 16,650 -3.40 -20.42 20,050 17,400 16,400 42,710 711,121,500
13/03/2024 20,050 -0.25 -1.25 20,300 20,450 19,600 36,530 732,426,500
12/03/2024 20,300 -0.10 -0.49 20,400 20,650 20,250 31,660 642,698,000
11/03/2024 20,400 0.60 2.94 19,800 20,600 20,250 69,990 1,427,796,000
08/03/2024 19,800 0.05 0.25 19,750 20,000 19,450 21,700 429,660,000
07/03/2024 19,750 2.85 14.43 16,900 19,900 19,650 15,600 308,100,000
06/03/2024 19,900 -0.30 -1.51 20,200 20,150 19,800 18,620 370,538,000
05/03/2024 20,200 0.60 2.97 19,600 20,300 19,800 35,500 717,100,000
04/03/2024 19,600 1.25 6.38 18,350 19,600 18,800 70,000 1,372,000,000
01/03/2024 18,350 0.35 1.91 18,000 18,350 18,050 30,260 555,271,000
29/02/2024 18,000 -0.25 -1.39 18,250 18,450 17,750 24,310 437,580,000
28/02/2024 18,250 0.25 1.37 18,000 18,600 18,100 48,330 882,022,500
27/02/2024 18,000 0.75 4.17 17,250 18,250 17,700 33,980 611,640,000
26/02/2024 17,250 -0.10 -0.58 17,350 17,350 17,200 8,640 149,040,000
23/02/2024 17,350 0.05 0.29 17,300 17,400 17,200 8,960 155,456,000
22/02/2024 17,300 -0.10 -0.58 17,400 17,450 17,250 3,390 58,647,000
21/02/2024 17,400 0.05 0.29 17,350 17,400 17,250 4,050 70,470,000
20/02/2024 17,350 0.05 0.29 17,300 17,500 17,250 10,310 178,878,500
19/02/2024 17,300 0.05 0.29 17,250 17,450 17,250 7,740 133,902,000
16/02/2024 17,250 0.05 0.29 17,200 17,400 17,250 2,010 34,672,500
15/02/2024 17,200 0.35 2.03 16,850 17,400 16,850 5,620 96,664,000
07/02/2024 16,850 -0.05 -0.30 16,900 17,000 16,800 4,690 79,026,500
06/02/2024 16,900 0.15 0.89 16,750 16,900 16,650 4,270 72,163,000
05/02/2024 16,750 0.30 1.79 16,450 16,800 16,500 8,730 146,227,500
02/02/2024 16,450 0.10 0.61 16,350 16,500 16,350 3,430 56,423,500
01/02/2024 16,350 0.10 0.61 16,250 16,400 16,200 2,990 48,886,500
31/01/2024 16,250 0.15 0.92 16,100 16,250 16,050 4,240 68,900,000
30/01/2024 16,100 0.00 ■■ 0.00 16,100 16,100 16,050 750 12,075,000
29/01/2024 16,100 0.10 0.62 16,000 16,300 16,000 4,930 79,373,000
19/01/2024 16,250 -0.10 -0.62 16,350 16,300 16,250 5,750 93,437,500
18/01/2024 16,350 0.25 1.53 16,100 16,350 16,100 4,420 72,267,000
17/01/2024 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 3,550 57,155,000
16/01/2024 16,100 0.10 0.62 16,000 16,100 15,900 6,630 106,743,000
15/01/2024 16,000 -0.05 -0.31 16,050 16,000 15,900 3,210 51,360,000
12/01/2024 16,050 0.00 ■■ 0.00 16,050 16,150 15,850 6,640 106,572,000
11/01/2024 16,050 -0.05 -0.31 16,100 16,150 16,000 6,480 104,004,000
10/01/2024 16,100 0.10 0.62 16,000 16,100 16,000 9,490 152,789,000
09/01/2024 16,000 0.05 0.31 15,950 16,000 15,850 5,280 84,480,000
08/01/2024 15,950 0.00 ■■ 0.00 15,950 16,050 15,800 5,010 79,909,500
05/01/2024 15,950 -0.15 -0.94 16,100 16,150 15,800 5,770 92,031,500
04/01/2024 16,100 -0.15 -0.93 16,250 16,250 16,100 3,750 60,375,000
03/01/2024 16,250 0.05 0.31 16,200 16,250 16,000 4,340 70,525,000
02/01/2024 16,200 0.30 1.85 15,900 16,450 16,000 17,540 284,148,000
29/12/2023 15,900 0.00 ■■ 0.00 15,900 16,150 15,850 3,110 49,449,000
28/12/2023 15,900 0.20 1.26 15,700 15,950 15,750 1,810 28,779,000
27/12/2023 15,700 0.00 ■■ 0.00 15,700 15,800 15,650 4,580 71,906,000
26/12/2023 15,700 -0.10 -0.64 15,800 16,000 15,700 5,130 80,541,000
25/12/2023 15,800 0.00 ■■ 0.00 15,800 16,000 15,600 14,200 224,360,000
22/12/2023 15,800 -0.20 -1.27 16,000 16,000 15,700 6,090 96,222,000
21/12/2023 16,000 -0.15 -0.94 16,150 16,200 16,000 1,360 21,760,000
20/12/2023 16,150 -0.10 -0.62 16,250 16,300 15,800 8,040 129,846,000
19/12/2023 16,250 0.25 1.54 16,000 16,500 16,100 17,270 280,637,500
18/12/2023 16,450 0.50 3.04 15,950 16,500 15,950 23,420 385,259,000
15/12/2023 15,950 0.10 0.63 15,850 16,150 15,900 15,230 242,918,500
14/12/2023 15,850 0.00 ■■ 0.00 15,850 15,950 15,750 19,340 306,539,000
13/12/2023 15,850 0.00 ■■ 0.00 15,850 0 0 22,770 360,904,500
12/12/2023 15,850 -0.35 -2.21 16,200 16,200 15,700 14,490 229,666,500
11/12/2023 16,200 0.70 4.32 15,500 16,500 15,600 29,000 469,800,000
08/12/2023 15,500 -1.15 -7.42 16,650 16,800 15,500 38,900 602,950,000
07/12/2023 16,650 -1.25 -7.51 17,900 17,800 16,650 101,770 1,694,470,500
06/12/2023 17,900 0.45 2.51 17,450 18,000 16,950 23,620 422,798,000
05/12/2023 17,450 1.10 6.30 16,350 17,450 16,600 23,220 405,189,000
04/12/2023 16,350 1.05 6.42 15,300 16,350 16,050 16,120 263,562,000
02/12/2023 15,300 1.90 12.42 13,400 14,300 13,400 21,300 325,890,000
01/12/2023 15,300 1.90 12.42 13,400 14,300 13,400 21,300 325,890,000
30/11/2023 14,300 0.90 6.29 13,400 14,300 13,400 10,510 150,293,000
29/11/2023 13,400 0.00 ■■ 0.00 13,400 13,600 13,400 14,700 196,980,000
28/11/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 3,740 50,116,000
27/11/2023 13,400 0.20 1.49 13,200 13,400 13,200 8,720 116,848,000
24/11/2023 13,200 0.00 ■■ 0.00 13,200 13,200 12,800 1,400 18,480,000
23/11/2023 13,200 0.20 1.52 13,000 13,200 13,000 800 10,560,000
22/11/2023 13,000 -0.10 -0.77 13,100 13,100 13,000 990 12,870,000
21/11/2023 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 490 6,419,000
20/11/2023 13,100 -0.25 -1.91 13,350 13,200 13,000 100 1,310,000
17/11/2023 13,350 0.15 1.12 13,200 13,350 12,950 1,530 20,425,500
16/11/2023 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 70 924,000
15/11/2023 13,200 0.15 1.14 13,050 13,200 13,000 720 9,504,000
14/11/2023 13,050 -0.05 -0.38 13,100 13,100 13,000 910 11,875,500
13/11/2023 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 60 786,000
10/11/2023 13,100 -0.10 -0.76 13,200 13,200 12,950 330 4,323,000
09/11/2023 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 1,580 20,856,000
08/11/2023 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 130 1,716,000
07/11/2023 13,200 0.00 ■■ 0.00 13,200 13,200 13,100 200 2,640,000
06/11/2023 13,200 0.00 ■■ 0.00 13,200 13,450 13,100 1,360 17,952,000
03/11/2023 13,200 -0.20 -1.52 13,400 13,300 13,100 320 4,224,000
02/11/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 40 536,000
01/11/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 500 6,700,000
31/10/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 360 4,824,000
30/10/2023 13,400 -0.10 -0.75 13,500 13,400 13,000 70 938,000
26/10/2023 13,500 0.00 ■■ 0.00 13,500 13,500 12,650 610 8,235,000
25/10/2023 13,500 -0.35 -2.59 13,850 13,550 13,500 410 5,535,000
24/10/2023 13,850 0.30 2.17 13,550 13,850 13,500 720 9,972,000
23/10/2023 13,550 -0.25 -1.85 13,800 13,950 13,500 100 1,355,000
20/10/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 110 1,518,000
19/10/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,500 1,140 15,732,000
18/10/2023 13,800 -0.40 -2.90 14,200 13,800 13,600 390 5,382,000
17/10/2023 14,200 0.00 ■■ 0.00 14,200 14,200 13,850 20 284,000
16/10/2023 14,200 0.10 0.70 14,100 14,200 13,700 400 5,680,000
13/10/2023 14,100 -0.05 -0.35 14,150 14,150 13,700 830 11,703,000
12/10/2023 14,150 -0.05 -0.35 14,200 14,200 13,600 160 2,264,000
11/10/2023 14,200 0.00 ■■ 0.00 14,200 14,200 13,600 460 6,532,000
10/10/2023 14,200 0.00 ■■ 0.00 14,200 14,200 13,500 80 1,136,000
09/10/2023 14,200 0.00 ■■ 0.00 14,200 0 0 0 0
06/10/2023 14,200 0.50 3.52 13,700 14,200 13,500 540 7,668,000
05/10/2023 13,700 0.35 2.55 13,350 13,700 13,400 30 411,000
04/10/2023 13,350 -0.15 -1.12 13,500 13,500 13,300 560 7,476,000
03/10/2023 13,500 -0.35 -2.59 13,850 14,200 13,500 470 6,345,000
02/10/2023 13,850 0.00 ■■ 0.00 13,850 14,000 13,850 40 554,000
29/09/2023 13,850 0.00 ■■ 0.00 13,850 13,900 13,500 900 12,465,000
28/09/2023 13,850 -0.15 -1.08 14,000 14,200 13,850 220 3,047,000
27/09/2023 14,000 -0.25 -1.79 14,250 14,250 13,600 240 3,360,000
26/09/2023 14,250 0.00 ■■ 0.00 14,250 14,250 13,800 820 11,685,000
22/09/2023 14,300 -0.70 -4.90 15,000 14,900 14,300 2,380 34,034,000
21/09/2023 15,000 0.25 1.67 14,750 15,300 15,000 270 4,050,000
20/09/2023 14,750 0.30 2.03 14,450 15,000 14,500 480 7,080,000
19/09/2023 14,450 -0.20 -1.38 14,650 14,500 14,300 720 10,404,000
18/09/2023 14,650 -0.10 -0.68 14,750 14,850 14,600 730 10,694,500
15/09/2023 14,850 0.15 1.01 14,700 14,850 14,700 690 10,246,500
14/09/2023 14,700 -0.30 -2.04 15,000 15,450 14,700 1,030 15,141,000
13/09/2023 16,200 -0.45 -2.78 16,650 16,650 16,000 4,990 80,838,000
12/09/2023 16,650 -0.05 -0.30 16,700 16,700 16,600 3,250 54,112,500
11/09/2023 16,700 -0.05 -0.30 16,750 17,000 16,500 6,050 101,035,000
08/09/2023 16,750 0.25 1.49 16,500 16,750 16,500 2,400 40,200,000
07/09/2023 16,500 -0.20 -1.21 16,700 16,700 16,400 600 9,900,000
06/09/2023 16,700 0.00 ■■ 0.00 16,700 16,850 16,100 11,020 184,034,000
05/09/2023 16,700 0.50 2.99 16,200 16,700 16,200 4,100 68,470,000
31/08/2023 16,200 0.00 ■■ 0.00 16,200 16,300 16,150 1,680 27,216,000
30/08/2023 16,200 0.40 2.47 15,800 16,250 15,950 2,630 42,606,000
29/08/2023 15,800 0.20 1.27 15,600 15,800 15,600 1,020 16,116,000
28/08/2023 15,600 0.00 ■■ 0.00 15,600 15,900 15,600 540 8,424,000
25/08/2023 15,600 0.10 0.64 15,500 15,700 15,600 830 12,948,000
24/08/2023 15,500 0.60 3.87 14,900 15,500 15,400 190 2,945,000
23/08/2023 14,900 -0.10 -0.67 15,000 14,900 14,800 1,220 18,178,000
22/08/2023 15,000 -0.10 -0.67 15,100 15,600 14,700 2,190 32,850,000
21/08/2023 15,100 -0.15 -0.99 15,250 15,600 15,100 470 7,097,000
18/08/2023 15,250 -0.25 -1.64 15,500 15,500 15,250 1,710 26,077,500
17/08/2023 15,500 -0.30 -1.94 15,800 15,800 15,500 1,470 22,785,000
16/08/2023 15,800 0.20 1.27 15,600 15,800 15,650 120 1,896,000
15/08/2023 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 180 2,808,000
14/08/2023 15,600 -0.10 -0.64 15,700 15,700 14,950 1,530 23,868,000
11/08/2023 15,700 0.20 1.27 15,500 15,700 15,500 160 2,512,000
10/08/2023 15,500 -0.05 -0.32 15,550 15,800 15,500 990 15,345,000
09/08/2023 15,550 -0.10 -0.64 15,650 15,650 15,500 1,290 20,059,500
08/08/2023 15,650 -0.05 -0.32 15,700 15,800 15,500 2,650 41,472,500
07/08/2023 15,700 0.00 ■■ 0.00 15,700 15,800 15,700 610 9,577,000
04/08/2023 15,700 0.20 1.27 15,500 15,700 15,450 1,210 18,997,000
03/08/2023 15,500 -0.35 -2.26 15,850 15,650 15,500 460 7,130,000
02/08/2023 15,850 0.25 1.58 15,600 15,850 15,450 480 7,608,000
01/08/2023 15,600 -0.25 -1.60 15,850 15,850 15,550 1,530 23,868,000
31/07/2023 15,850 0.00 ■■ 0.00 15,850 15,850 15,600 1,150 18,227,500
28/07/2023 15,850 0.35 2.21 15,500 15,850 15,350 360 5,706,000
27/07/2023 15,500 -0.45 -2.90 15,950 15,700 15,500 2,480 38,440,000
26/07/2023 15,950 0.05 0.31 15,900 15,950 15,500 1,850 29,507,500
25/07/2023 15,900 -0.25 -1.57 16,150 16,150 15,900 1,540 24,486,000
24/07/2023 16,150 0.15 0.93 16,000 16,150 15,900 1,780 28,747,000
21/07/2023 16,000 0.00 ■■ 0.00 16,000 16,200 15,800 6,260 100,160,000
20/07/2023 16,000 0.20 1.25 15,800 16,050 15,750 4,990 79,840,000
19/07/2023 15,800 -0.15 -0.95 15,950 15,950 15,650 4,430 69,994,000
18/07/2023 15,950 -0.05 -0.31 16,000 16,000 15,800 4,440 70,818,000
17/07/2023 16,000 0.00 ■■ 0.00 16,000 16,300 15,850 9,580 153,280,000
14/07/2023 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 830 13,280,000
13/07/2023 16,000 0.50 3.13 15,500 16,000 15,500 1,330 21,280,000
12/07/2023 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
11/07/2023 15,500 -0.30 -1.94 15,800 15,500 15,500 240 3,720,000
10/07/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,400 340 5,372,000
07/07/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,400 250 3,950,000
05/07/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,450 190 3,002,000
04/07/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,450 480 7,584,000
03/07/2023 15,800 0.15 0.95 15,650 15,800 15,500 1,290 20,382,000
30/06/2023 15,650 -0.05 -0.32 15,700 15,650 15,300 40 626,000
29/06/2023 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 110 1,727,000
28/06/2023 15,700 -0.10 -0.64 15,800 15,700 15,700 10 157,000
27/06/2023 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,150 18,170,000
26/06/2023 15,800 0.30 1.90 15,500 15,800 15,300 470 7,426,000
23/06/2023 15,500 -0.30 -1.94 15,800 15,900 15,300 1,990 30,845,000
22/06/2023 15,800 -0.40 -2.53 16,200 15,900 15,800 700 11,060,000
21/06/2023 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 170 2,754,000
20/06/2023 16,200 0.55 3.40 15,650 16,200 15,300 1,060 17,172,000
19/06/2023 15,650 -0.25 -1.60 15,900 15,900 15,400 620 9,703,000
16/06/2023 15,900 -0.30 -1.89 16,200 16,350 15,900 140 2,226,000
15/06/2023 16,200 0.00 ■■ 0.00 16,200 16,400 15,800 550 8,910,000
14/06/2023 16,200 -0.25 -1.54 16,450 16,200 16,000 350 5,670,000
13/06/2023 16,450 0.00 ■■ 0.00 16,450 16,450 16,300 2,880 47,376,000
12/06/2023 16,450 -0.05 -0.30 16,500 16,600 16,300 4,900 80,605,000
09/06/2023 16,500 0.15 0.91 16,350 16,550 16,300 2,780 45,870,000
08/06/2023 16,350 0.35 2.14 16,000 16,350 16,000 4,740 77,499,000
07/06/2023 16,000 -0.35 -2.19 16,350 16,000 15,850 1,180 18,880,000
06/06/2023 16,350 0.50 3.06 15,850 16,350 15,700 1,380 22,563,000
05/06/2023 15,850 0.05 0.32 15,800 15,850 15,600 980 15,533,000
02/06/2023 15,800 0.30 1.90 15,500 15,800 15,250 1,380 21,804,000
01/06/2023 15,500 -0.10 -0.65 15,600 15,600 15,400 1,590 24,645,000
31/05/2023 15,600 0.40 2.56 15,200 15,800 15,200 7,240 112,944,000
30/05/2023 15,200 -0.15 -0.99 15,350 15,300 15,200 130 1,976,000
29/05/2023 15,350 0.05 0.33 15,300 15,350 14,800 560 8,596,000
26/05/2023 15,300 0.30 1.96 15,000 15,300 14,700 1,070 16,371,000
25/05/2023 15,000 0.10 0.67 14,900 15,200 14,700 1,290 19,350,000
24/05/2023 14,900 -0.20 -1.34 15,100 15,200 14,900 630 9,387,000
23/05/2023 15,100 0.25 1.66 14,850 15,100 14,700 3,170 47,867,000
22/05/2023 14,850 0.50 3.37 14,350 14,850 14,350 1,140 16,929,000
19/05/2023 14,350 0.15 1.05 14,200 14,500 14,200 1,690 24,251,500
18/05/2023 14,200 -0.15 -1.06 14,350 14,250 14,200 130 1,846,000
17/05/2023 14,350 -0.05 -0.35 14,400 14,400 14,000 1,740 24,969,000
16/05/2023 14,400 0.00 ■■ 0.00 14,400 14,400 13,850 590 8,496,000
15/05/2023 14,400 0.40 2.78 14,000 14,400 13,800 5,010 72,144,000
12/05/2023 14,000 0.20 1.43 13,800 14,000 13,800 2,930 41,020,000
11/05/2023 13,800 0.10 0.72 13,700 13,850 13,550 1,700 23,460,000
10/05/2023 13,700 -0.30 -2.19 14,000 13,850 13,500 610 8,357,000
09/05/2023 14,000 0.90 6.43 13,100 14,000 13,100 3,250 45,500,000
08/05/2023 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 100 1,310,000
05/05/2023 13,100 -0.25 -1.91 13,350 13,450 13,100 340 4,454,000
04/05/2023 13,350 0.35 2.62 13,000 13,400 13,000 700 9,345,000
28/04/2023 13,000 0.05 0.38 12,950 13,400 13,000 2,030 26,390,000
27/04/2023 12,950 0.10 0.77 12,850 12,950 12,800 800 10,360,000
26/04/2023 12,850 0.05 0.39 12,800 12,900 12,850 1,450 18,632,500
25/04/2023 12,800 -0.05 -0.39 12,850 12,850 12,800 550 7,040,000
24/04/2023 12,850 0.00 ■■ 0.00 12,850 12,900 12,850 3,860 49,601,000
21/04/2023 12,850 0.00 ■■ 0.00 12,850 12,850 12,700 990 12,721,500
20/04/2023 12,850 -0.10 -0.78 12,950 12,850 12,800 5,430 69,775,500
19/04/2023 12,950 0.05 0.39 12,900 13,000 12,800 260 3,367,000
18/04/2023 12,900 0.10 0.78 12,800 12,950 12,800 1,300 16,770,000
17/04/2023 12,800 -0.10 -0.78 12,900 13,100 12,800 19,390 248,192,000
14/04/2023 12,900 -0.10 -0.78 13,000 13,200 12,900 130 1,677,000
13/04/2023 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 1,110 14,430,000
12/04/2023 13,000 0.10 0.77 12,900 13,000 12,900 480 6,240,000
11/04/2023 12,900 -0.10 -0.78 13,000 13,000 12,900 1,040 13,416,000
10/04/2023 13,000 -0.20 -1.54 13,200 13,100 12,900 1,740 22,620,000
07/04/2023 13,200 0.10 0.76 13,100 13,200 12,950 30 396,000
05/04/2023 13,100 0.00 ■■ 0.00 13,100 13,200 13,000 2,300 30,130,000
04/04/2023 13,100 0.00 ■■ 0.00 13,100 13,200 12,950 4,310 56,461,000
03/04/2023 13,100 0.25 1.91 12,850 13,100 13,000 410 5,371,000
31/03/2023 12,850 -0.05 -0.39 12,900 12,950 12,750 1,150 14,777,500
30/03/2023 12,900 0.05 0.39 12,850 12,900 12,900 130 1,677,000
29/03/2023 12,850 -0.05 -0.39 12,900 12,900 12,850 710 9,123,500
28/03/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 3,800 49,020,000
24/03/2023 14,600 0.00 ■■ 0.00 14,600 13,000 12,750 340 4,964,000
22/03/2023 13,000 0.10 0.77 12,900 13,000 13,000 20 260,000
21/03/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 110 1,419,000
20/03/2023 12,900 -0.10 -0.78 13,000 13,100 12,800 470 6,063,000
17/03/2023 13,000 0.05 0.38 12,950 13,000 13,000 30 390,000
16/03/2023 12,950 -0.05 -0.39 13,000 13,000 12,950 110 1,424,500
15/03/2023 13,000 0.00 ■■ 0.00 13,000 13,150 12,950 410 5,330,000
14/03/2023 13,000 0.10 0.77 12,900 13,000 12,400 650 8,450,000
13/03/2023 12,900 -0.25 -1.94 13,150 13,150 12,900 150 1,935,000
10/03/2023 13,150 0.15 1.14 13,000 13,150 12,950 20,960 275,624,000
09/03/2023 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 70 910,000
08/03/2023 13,000 0.10 0.77 12,900 13,100 12,800 590 7,670,000
07/03/2023 12,900 0.05 0.39 12,850 13,200 12,700 880 11,352,000
06/03/2023 12,850 -0.35 -2.72 13,200 13,200 12,700 1,480 19,018,000
03/03/2023 13,200 0.20 1.52 13,000 13,200 13,000 420 5,544,000
02/03/2023 13,000 0.05 0.38 12,950 13,200 12,950 630 8,190,000
01/03/2023 12,950 -0.25 -1.93 13,200 13,000 12,600 260 3,367,000
28/02/2023 13,200 0.40 3.03 12,800 13,200 12,700 450 5,940,000
27/02/2023 12,800 -0.20 -1.56 13,000 12,800 12,700 1,240 15,872,000
24/02/2023 13,000 -0.20 -1.54 13,200 13,000 12,900 320 4,160,000
23/02/2023 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 3,070 40,524,000
22/02/2023 13,200 -0.20 -1.52 13,400 13,400 13,150 1,610 21,252,000
21/02/2023 13,400 -0.05 -0.37 13,450 13,600 13,400 960 12,864,000
20/02/2023 13,450 0.00 ■■ 0.00 13,450 13,500 13,050 4,670 62,811,500
17/02/2023 13,450 -0.05 -0.37 13,500 13,450 13,450 10 134,500
16/02/2023 13,500 0.35 2.59 13,150 13,500 13,100 1,820 24,570,000
15/02/2023 13,150 0.05 0.38 13,100 13,450 13,150 660 8,679,000
14/02/2023 13,100 -0.10 -0.76 13,200 13,400 13,100 1,510 19,781,000
13/02/2023 13,200 -0.40 -3.03 13,600 13,950 13,200 860 11,352,000
10/02/2023 13,600 0.00 ■■ 0.00 13,600 13,600 13,250 30 408,000
09/02/2023 13,600 -0.15 -1.10 13,750 13,700 13,000 1,580 21,488,000
08/02/2023 13,750 0.60 4.36 13,150 13,750 13,200 950 13,062,500
07/02/2023 13,150 -0.60 -4.56 13,750 13,750 13,100 1,730 22,749,500
06/02/2023 13,750 0.00 ■■ 0.00 13,750 13,750 13,300 690 9,487,500
03/02/2023 13,750 0.00 ■■ 0.00 13,750 13,850 13,100 480 6,600,000
02/02/2023 13,750 0.15 1.09 13,600 13,950 13,400 1,090 14,987,500
01/02/2023 13,600 -0.40 -2.94 14,000 14,000 13,600 1,240 16,864,000
31/01/2023 14,000 0.10 0.71 13,900 14,000 13,700 1,490 20,860,000
30/01/2023 13,900 0.10 0.72 13,800 14,750 13,800 700 9,730,000
27/01/2023 13,800 -0.10 -0.72 13,900 13,950 13,500 2,590 35,742,000
19/01/2023 13,900 -0.20 -1.44 14,100 14,100 13,700 1,450 20,155,000
18/01/2023 14,100 -0.15 -1.06 14,250 14,100 13,800 420 5,922,000
17/01/2023 14,250 0.25 1.75 14,000 14,300 14,000 1,610 22,942,500
16/01/2023 14,000 -0.25 -1.79 14,250 14,300 13,600 390 5,460,000
13/01/2023 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 20 285,000
12/01/2023 14,250 0.00 ■■ 0.00 14,250 14,300 13,300 490 6,982,500
11/01/2023 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 100 1,425,000
10/01/2023 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 170 2,422,500
09/01/2023 14,250 -0.05 -0.35 14,300 14,300 14,250 140 1,995,000
06/01/2023 14,300 0.00 ■■ 0.00 14,300 14,300 13,550 310 4,433,000
05/01/2023 14,300 0.30 2.10 14,000 14,300 14,100 660 9,438,000
04/01/2023 14,000 -0.30 -2.14 14,300 14,000 14,000 30 420,000
03/01/2023 14,300 0.30 2.10 14,000 14,400 14,100 11,920 170,456,000
30/12/2022 14,000 0.20 1.43 13,800 14,000 13,750 210 2,940,000
29/12/2022 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 2,180 30,084,000
28/12/2022 13,800 0.60 4.35 13,200 14,000 13,500 1,600 22,080,000
27/12/2022 13,200 -0.30 -2.27 13,500 13,300 12,700 5,180 68,376,000
26/12/2022 13,500 0.00 ■■ 0.00 13,500 13,800 13,500 110 1,485,000
23/12/2022 13,500 -0.15 -1.11 13,650 13,500 13,400 20 270,000
22/12/2022 13,650 0.45 3.30 13,200 13,700 13,250 460 6,279,000
21/12/2022 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 890 11,748,000
20/12/2022 13,200 0.00 ■■ 0.00 13,200 13,200 12,500 370 4,884,000
19/12/2022 13,200 -0.25 -1.89 13,450 13,500 12,600 290 3,828,000
15/12/2022 13,450 -0.35 -2.60 13,800 13,450 13,400 20 269,000
14/12/2022 13,800 0.15 1.09 13,650 13,900 13,650 180 2,484,000
13/12/2022 13,650 0.50 3.66 13,150 13,650 12,800 790 10,783,500
12/12/2022 13,150 -0.25 -1.90 13,400 13,700 13,150 930 12,229,500
09/12/2022 13,400 -0.05 -0.37 13,450 13,700 13,300 1,350 18,090,000
08/12/2022 13,450 0.05 0.37 13,400 13,800 13,400 1,810 24,344,500
07/12/2022 13,400 -0.10 -0.75 13,500 13,400 12,950 290 3,886,000
06/12/2022 13,500 0.00 ■■ 0.00 13,500 13,700 13,300 1,680 22,680,000
05/12/2022 13,500 0.20 1.48 13,300 14,000 13,450 7,020 94,770,000
02/12/2022 13,300 -0.10 -0.75 13,400 13,350 12,900 510 6,783,000
01/12/2022 13,400 0.20 1.49 13,200 14,100 13,200 1,850 24,790,000
30/11/2022 13,200 -0.10 -0.76 13,300 13,300 12,700 1,020 13,464,000
29/11/2022 13,300 0.10 0.75 13,200 13,600 12,600 680 9,044,000
28/11/2022 13,200 0.55 4.17 12,650 13,300 12,450 1,170 15,444,000
27/11/2022 12,650 0.25 1.98 12,400 13,000 12,450 420 5,313,000
25/11/2022 12,650 0.25 1.98 12,400 13,000 12,450 420 5,313,000
24/11/2022 12,400 -0.80 -6.45 13,200 13,700 12,300 1,150 14,260,000
23/11/2022 13,200 -0.50 -3.79 13,700 13,600 13,100 320 4,224,000
22/11/2022 13,700 -0.65 -4.74 14,350 13,850 13,350 9,800 134,260,000
21/11/2022 14,350 0.05 0.35 14,300 14,350 13,400 770 11,049,500
18/11/2022 14,300 0.90 6.29 13,400 14,300 12,500 1,720 24,596,000
17/11/2022 13,400 -0.30 -2.24 13,700 13,700 13,300 90 1,206,000
16/11/2022 13,700 0.50 3.65 13,200 14,100 12,300 50,940 697,878,000
15/11/2022 13,200 -0.80 -6.06 14,000 14,000 13,050 290 3,828,000
14/11/2022 14,000 -0.20 -1.43 14,200 14,000 14,000 20 280,000
11/11/2022 14,200 -0.10 -0.70 14,300 14,300 14,000 190 2,698,000
10/11/2022 14,300 0.00 ■■ 0.00 14,300 14,300 13,900 130 1,859,000
09/11/2022 14,300 -0.65 -4.55 14,950 14,800 14,300 110 1,573,000
08/11/2022 14,950 0.75 5.02 14,200 14,950 14,000 260 3,887,000
07/11/2022 14,200 -0.20 -1.41 14,400 14,300 14,200 450 6,390,000
04/11/2022 14,400 -0.50 -3.47 14,900 14,500 14,300 140 2,016,000
03/11/2022 14,900 0.40 2.68 14,500 14,900 14,500 150 2,235,000
02/11/2022 14,500 -0.20 -1.38 14,700 14,700 14,500 70 1,015,000
01/11/2022 14,700 0.40 2.72 14,300 14,700 14,450 150 2,205,000
31/10/2022 14,300 -0.70 -4.90 15,000 15,200 14,300 480 6,864,000
28/10/2022 15,000 0.60 4.00 14,400 15,350 14,400 1,100 16,500,000
27/10/2022 14,400 0.25 1.74 14,150 14,400 14,300 350 5,040,000
26/10/2022 14,150 -0.25 -1.77 14,400 14,450 14,150 140 1,981,000
25/10/2022 14,400 -0.20 -1.39 14,600 14,550 14,200 690 9,936,000
24/10/2022 14,600 -0.65 -4.45 15,250 14,700 14,200 780 11,388,000
21/10/2022 15,250 0.00 ■■ 0.00 15,250 15,250 14,600 1,370 20,892,500
20/10/2022 15,250 0.65 4.26 14,600 15,500 14,500 260 3,965,000
19/10/2022 14,600 -0.55 -3.77 15,150 15,000 14,550 1,510 22,046,000
18/10/2022 15,150 -0.10 -0.66 15,250 15,200 15,000 370 5,605,500
17/10/2022 15,250 -0.05 -0.33 15,300 15,250 14,500 50 762,500
16/10/2022 15,300 0.00 ■■ 0.00 15,300 15,500 15,150 300 4,590,000
14/10/2022 15,300 0.00 ■■ 0.00 15,300 15,500 15,150 300 4,590,000
13/10/2022 15,300 -0.20 -1.31 15,500 15,500 14,450 420 6,426,000
12/10/2022 15,500 0.00 ■■ 0.00 15,500 15,500 15,350 510 7,905,000
11/10/2022 15,500 -0.50 -3.23 16,000 16,000 15,300 1,240 19,220,000
07/10/2022 15,450 0.95 6.15 14,500 15,450 14,000 1,180 18,231,000
06/10/2022 15,950 -1.15 -7.21 17,100 17,100 15,950 15,720 250,734,000
05/10/2022 17,100 0.00 ■■ 0.00 17,100 17,400 17,050 8,220 140,562,000
04/10/2022 17,100 -0.30 -1.75 17,400 17,300 17,100 1,140 19,494,000
03/10/2022 17,400 -0.10 -0.57 17,500 17,500 17,200 570 9,918,000
30/09/2022 17,500 0.00 ■■ 0.00 17,500 17,600 16,900 4,460 78,050,000
29/09/2022 17,500 0.00 ■■ 0.00 17,500 17,700 17,000 13,340 233,450,000
28/09/2022 17,500 -0.30 -1.71 17,800 17,600 17,150 9,310 162,925,000
27/09/2022 17,800 0.00 ■■ 0.00 17,800 17,800 17,500 4,340 77,252,000
26/09/2022 17,800 -0.10 -0.56 17,900 17,900 17,700 440 7,832,000
23/09/2022 17,900 0.10 0.56 17,800 18,100 17,900 550 9,845,000
22/09/2022 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 280 4,984,000
21/09/2022 17,800 0.25 1.40 17,550 17,900 17,500 410 7,298,000
20/09/2022 17,550 -0.30 -1.71 17,850 17,800 17,550 6,350 111,442,500
19/09/2022 17,850 0.15 0.84 17,700 17,850 17,500 920 16,422,000
16/09/2022 17,700 0.10 0.56 17,600 17,900 17,600 3,600 63,720,000
15/09/2022 17,600 0.00 ■■ 0.00 17,600 17,700 17,600 120 2,112,000
14/09/2022 17,600 -0.10 -0.57 17,700 17,950 17,400 180 3,168,000
13/09/2022 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 210 3,717,000
12/09/2022 17,700 0.05 0.28 17,650 18,000 17,700 890 15,753,000
09/09/2022 17,700 0.05 0.28 17,650 18,000 17,700 1,160 20,532,000
08/09/2022 17,650 0.05 0.28 17,600 17,700 17,650 2,590 45,713,500
07/09/2022 17,600 -0.50 -2.84 18,100 18,100 17,600 3,180 55,968,000
06/09/2022 18,100 0.00 ■■ 0.00 18,100 18,100 17,550 14,790 267,699,000
05/09/2022 18,100 0.10 0.55 18,000 18,100 17,500 2,620 47,422,000
31/08/2022 18,000 0.45 2.50 17,550 18,000 17,550 13,380 240,840,000
30/08/2022 17,550 -0.35 -1.99 17,900 17,850 17,450 290 5,089,500
29/08/2022 17,900 -0.15 -0.84 18,050 18,000 17,400 14,250 255,075,000
26/08/2022 18,050 -0.05 -0.28 18,100 18,200 17,600 1,600 28,880,000
25/08/2022 18,100 1.10 6.08 17,000 18,150 16,900 9,850 178,285,000
24/08/2022 17,000 0.00 ■■ 0.00 17,000 17,300 17,000 15,240 259,080,000
23/08/2022 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 1,530 26,010,000
19/08/2022 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 20 340,000
18/08/2022 17,000 0.10 0.59 16,900 17,000 17,000 100 1,700,000
17/08/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 100 1,690,000
15/08/2022 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 200 3,380,000
12/08/2022 16,900 -0.10 -0.59 17,000 17,000 16,900 800 13,520,000
11/08/2022 17,000 0.10 0.59 16,900 17,000 17,000 210 3,570,000
10/08/2022 16,900 -0.05 -0.30 16,950 17,000 16,900 730 12,337,000
09/08/2022 16,950 0.25 1.47 16,700 16,950 16,950 10 169,500
08/08/2022 16,700 -0.35 -2.10 17,050 16,700 16,600 36,680 612,556,000
05/08/2022 17,050 0.05 0.29 17,000 17,050 16,750 1,650 28,132,500
04/08/2022 17,000 0.30 1.76 16,700 17,000 16,700 50 850,000
02/08/2022 16,700 0.10 0.60 16,600 16,700 16,700 10 167,000
01/08/2022 16,600 0.00 ■■ 0.00 16,600 16,650 16,600 20 332,000
31/07/2022 16,600 -0.15 -0.90 16,750 17,000 16,550 31,920 529,872,000
29/07/2022 16,600 -0.15 -0.90 16,750 17,000 16,550 31,920 529,872,000
28/07/2022 16,750 0.00 ■■ 0.00 16,750 16,750 16,550 20 335,000
27/07/2022 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 10 167,500
26/07/2022 16,550 0.05 0.30 16,500 16,750 16,450 510 8,440,500
25/07/2022 16,500 -0.45 -2.73 16,950 16,600 16,500 100 1,650,000
21/07/2022 16,950 -0.05 -0.29 17,000 16,950 16,950 10 169,500
20/07/2022 17,000 0.05 0.29 16,950 17,000 17,000 10 170,000
19/07/2022 16,950 0.10 0.59 16,850 16,950 16,950 10 169,500
18/07/2022 16,850 0.30 1.78 16,550 16,850 16,850 20 337,000
15/07/2022 16,550 0.05 0.30 16,500 16,550 16,550 30 496,500
14/07/2022 16,500 0.00 ■■ 0.00 16,500 16,950 16,500 120 1,980,000
13/07/2022 16,500 -0.45 -2.73 16,950 16,800 16,500 120 1,980,000
11/07/2022 16,950 0.05 0.29 16,900 16,950 16,700 50 847,500
08/07/2022 16,900 0.10 0.59 16,800 16,900 16,900 120 2,028,000
07/07/2022 16,800 0.20 1.19 16,600 16,800 16,600 220 3,696,000
06/07/2022 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 300 4,980,000
05/07/2022 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 520 8,632,000
04/07/2022 16,600 -0.25 -1.51 16,850 16,700 16,550 30,030 498,498,000
01/07/2022 16,850 0.15 0.89 16,700 16,900 16,500 49,630 836,265,500
29/06/2022 16,700 -0.05 -0.30 16,750 16,700 16,700 34,700 579,490,000
28/06/2022 16,750 -0.20 -1.19 16,950 16,800 16,600 1,040 17,420,000
24/06/2022 16,950 0.25 1.47 16,700 16,950 16,550 1,190 20,170,500
23/06/2022 16,700 0.05 0.30 16,650 16,700 16,700 10 167,000
22/06/2022 16,650 -0.25 -1.50 16,900 16,700 16,650 120 1,998,000
21/06/2022 16,900 0.00 ■■ 0.00 16,900 17,000 16,650 380 6,422,000
20/06/2022 16,900 -0.55 -3.25 17,450 17,400 16,800 1,110 18,759,000
17/06/2022 17,450 -0.25 -1.43 17,700 17,450 16,950 1,390 24,255,500
16/06/2022 17,700 -0.10 -0.56 17,800 17,900 16,600 150 2,655,000
15/06/2022 17,800 0.55 3.09 17,250 18,100 17,250 310 5,518,000
14/06/2022 17,250 -0.70 -4.06 17,950 18,300 16,800 350 6,037,500
13/06/2022 17,950 0.05 0.28 17,900 17,950 16,700 520 9,334,000
10/06/2022 17,900 0.20 1.12 17,700 17,900 17,500 190 3,401,000
09/06/2022 17,700 -0.25 -1.41 17,950 18,450 17,650 500 8,850,000
08/06/2022 17,950 0.05 0.28 17,900 18,500 17,600 500 8,975,000
07/06/2022 17,900 0.50 2.79 17,400 17,950 17,400 100 1,790,000
06/06/2022 17,400 -0.30 -1.72 17,700 17,950 17,400 20 348,000
04/06/2022 17,700 0.40 2.26 17,300 17,950 17,700 300 5,310,000
03/06/2022 17,700 0.40 2.26 17,300 17,950 17,700 40 708,000
02/06/2022 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 40 692,000
01/06/2022 17,300 0.00 ■■ 0.00 17,300 18,000 17,300 1,030 17,819,000
31/05/2022 17,300 -0.10 -0.58 17,400 17,950 17,300 280 4,844,000
30/05/2022 17,400 -0.10 -0.57 17,500 17,400 17,400 20 348,000
27/05/2022 17,500 -0.45 -2.57 17,950 18,000 17,500 140 2,450,000
26/05/2022 17,950 1.15 6.41 16,800 17,950 16,800 1,300 23,335,000
25/05/2022 16,800 0.40 2.38 16,400 17,100 16,400 700 11,760,000
24/05/2022 16,400 -0.50 -3.05 16,900 16,900 16,200 170 2,788,000
23/05/2022 16,900 0.20 1.18 16,700 16,900 16,600 100 1,690,000
22/05/2022 16,700 -0.20 -1.20 16,900 17,000 16,500 70 1,169,000
20/05/2022 16,700 -0.20 -1.20 16,900 17,000 16,500 70 1,169,000
19/05/2022 16,900 0.00 ■■ 0.00 16,900 17,000 16,100 120 2,028,000
18/05/2022 16,900 0.00 ■■ 0.00 16,900 17,100 16,250 390 6,591,000
17/05/2022 16,900 0.85 5.03 16,050 17,000 16,800 530 8,957,000
16/05/2022 16,050 0.05 0.31 16,000 16,700 16,050 40 642,000
13/05/2022 16,000 -1.10 -6.88 17,100 17,500 16,000 810 12,960,000
12/05/2022 17,100 -0.40 -2.34 17,500 17,500 17,100 320 5,472,000
11/05/2022 17,500 0.00 ■■ 0.00 17,500 18,000 17,200 390 6,825,000
10/05/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 440 7,700,000
09/05/2022 17,500 -0.95 -5.43 18,450 18,300 17,500 110 1,925,000
29/04/2022 18,400 0.30 1.63 18,100 18,700 18,100 60 1,104,000
28/04/2022 18,100 -0.35 -1.93 18,450 18,600 18,000 22,540 407,974,000
27/04/2022 18,450 0.55 2.98 17,900 18,450 17,800 320 5,904,000
26/04/2022 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 90 1,611,000
25/04/2022 17,900 -0.60 -3.35 18,500 18,500 17,900 240 4,296,000
23/04/2022 18,500 0.50 2.70 18,000 18,500 18,000 140 2,590,000
22/04/2022 18,500 0.50 2.70 18,000 18,500 18,000 140 2,590,000
21/04/2022 18,000 -0.20 -1.11 18,200 18,200 18,000 8,020 144,360,000
20/04/2022 18,200 -0.70 -3.85 18,900 18,900 18,150 3,090 56,238,000
19/04/2022 18,900 0.15 0.79 18,750 18,900 18,100 146,830 2,775,087,000
18/04/2022 18,750 0.55 2.93 18,200 18,800 18,150 350 6,562,500
16/04/2022 18,200 -0.15 -0.82 18,350 18,450 18,200 1,280 23,296,000
15/04/2022 18,200 -0.15 -0.82 18,350 18,450 18,200 1,280 23,296,000
14/04/2022 18,350 0.00 ■■ 0.00 18,350 18,700 18,350 2,970 54,499,500
13/04/2022 18,350 -0.10 -0.54 18,450 18,900 18,350 3,660 67,161,000
12/04/2022 18,450 0.05 0.27 18,400 18,900 18,450 570 10,516,500
08/04/2022 18,400 -0.05 -0.27 18,450 18,500 18,350 2,250 41,400,000
07/04/2022 18,450 0.05 0.27 18,400 18,800 18,100 2,570 47,416,500
06/04/2022 18,400 -0.05 -0.27 18,450 18,900 18,300 820 15,088,000
05/04/2022 18,450 -0.15 -0.81 18,600 18,500 18,400 330 6,088,500
04/04/2022 18,600 0.50 2.69 18,100 18,800 18,200 220 4,092,000
01/04/2022 18,100 0.00 ■■ 0.00 18,100 18,500 18,100 450 8,145,000
31/03/2022 18,100 0.00 ■■ 0.00 18,100 18,500 18,100 1,660 30,046,000
30/03/2022 18,100 -0.15 -0.83 18,250 18,500 18,100 1,500 27,150,000
29/03/2022 18,250 0.15 0.82 18,100 18,300 18,100 5,090 92,892,500
28/03/2022 18,100 -0.20 -1.10 18,300 18,300 18,100 290 5,249,000
25/03/2022 18,300 -0.10 -0.55 18,400 18,450 18,100 290 5,307,000
24/03/2022 18,400 0.30 1.63 18,100 18,400 17,650 590 10,856,000
23/03/2022 18,100 -0.25 -1.38 18,350 18,450 17,900 280 5,068,000
22/03/2022 18,350 0.60 3.27 17,750 18,450 17,800 230 4,220,500
21/03/2022 17,750 0.05 0.28 17,700 18,400 17,750 310 5,502,500
18/03/2022 17,700 -0.30 -1.69 18,000 18,300 17,700 230 4,071,000
17/03/2022 18,000 0.30 1.67 17,700 18,300 17,600 140 2,520,000
16/03/2022 17,700 0.05 0.28 17,650 18,300 17,650 1,270 22,479,000
15/03/2022 17,650 -0.45 -2.55 18,100 18,200 17,500 190 3,353,500
14/03/2022 18,100 0.45 2.49 17,650 18,100 17,650 550 9,955,000
11/03/2022 17,650 -0.25 -1.42 17,900 18,000 17,500 430 7,589,500
10/03/2022 17,900 -0.10 -0.56 18,000 18,300 17,500 1,360 24,344,000
09/03/2022 18,000 -0.40 -2.22 18,400 18,350 18,000 760 13,680,000
08/03/2022 18,400 0.10 0.54 18,300 18,400 18,200 330 6,072,000
07/03/2022 18,300 0.20 1.09 18,100 18,300 18,100 290 5,307,000
05/03/2022 18,100 -0.20 -1.10 18,300 18,450 17,850 200 3,620,000
04/03/2022 18,100 -0.20 -1.10 18,300 18,450 17,850 200 3,620,000
03/03/2022 18,300 0.00 ■■ 0.00 18,300 18,300 17,850 600 10,980,000
02/03/2022 18,300 0.10 0.55 18,200 18,400 17,800 240 4,392,000
01/03/2022 18,200 0.15 0.82 18,050 18,350 17,850 230 4,186,000
28/02/2022 18,050 0.05 0.28 18,000 18,500 17,500 1,540 27,797,000
27/02/2022 18,000 -0.50 -2.78 18,500 18,000 17,800 2,250 40,500,000
25/02/2022 18,000 -0.50 -2.78 18,500 18,000 17,800 2,250 40,500,000
24/02/2022 18,500 -0.40 -2.16 18,900 18,500 18,000 560 10,360,000
23/02/2022 18,900 -0.10 -0.53 19,000 19,000 17,850 1,680 31,752,000
22/02/2022 19,000 -0.10 -0.53 19,100 19,100 19,000 150 2,850,000
21/02/2022 19,100 0.10 0.52 19,000 19,100 19,000 350 6,685,000
18/02/2022 19,000 0.00 ■■ 0.00 19,000 19,100 18,200 130 2,470,000
17/02/2022 19,000 0.10 0.53 18,900 19,050 18,900 660 12,540,000
16/02/2022 18,900 0.40 2.12 18,500 18,900 18,500 5,360 101,304,000
15/02/2022 18,500 0.10 0.54 18,400 18,500 18,350 350 6,475,000
14/02/2022 18,400 -0.05 -0.27 18,450 18,450 17,500 240 4,416,000
11/02/2022 18,450 0.00 ■■ 0.00 18,450 18,450 17,400 2,350 43,357,500
10/02/2022 18,450 0.00 ■■ 0.00 18,450 18,450 17,800 420 7,749,000
09/02/2022 18,450 0.00 ■■ 0.00 18,450 18,500 17,900 260 4,797,000
08/02/2022 18,450 -0.25 -1.36 18,700 18,700 17,900 11,860 218,817,000
07/02/2022 18,700 0.25 1.34 18,450 18,800 17,500 370 6,919,000
30/01/2022 18,450 0.00 ■■ 0.00 17,650 18,500 17,200 190 3,505,500
28/01/2022 18,450 0.80 4.34 17,650 18,500 17,200 190 3,505,500
27/01/2022 17,650 0.00 ■■ 0.00 17,650 18,500 17,650 1,350 23,827,500
26/01/2022 17,650 -0.25 -1.42 17,900 17,700 17,550 120 2,118,000
25/01/2022 17,900 0.45 2.51 17,450 18,000 17,600 3,070 54,953,000
24/01/2022 17,450 -0.90 -5.16 18,350 18,600 17,450 280 4,886,000
21/01/2022 18,350 1.15 6.27 17,200 18,400 17,200 120 2,202,000
20/01/2022 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 30 516,000
19/01/2022 17,200 -0.10 -0.58 17,300 17,300 17,200 200 3,440,000
18/01/2022 17,300 -1.05 -6.07 18,350 17,500 17,300 30 519,000
16/01/2022 17,650 0.00 ■■ 0.00 17,650 17,650 17,650 10 176,500
14/01/2022 17,650 0.00 ■■ 0.00 17,650 17,650 17,650 10 176,500
13/01/2022 17,650 -0.05 -0.28 17,700 17,750 17,650 20 353,000
12/01/2022 17,700 -0.80 -4.52 18,500 17,700 17,600 100 1,770,000
11/01/2022 18,500 -0.20 -1.08 18,700 18,500 17,800 100 1,850,000
10/01/2022 18,700 0.70 3.74 18,000 18,700 17,900 60 1,122,000
07/01/2022 18,000 0.00 ■■ 0.00 18,000 18,700 18,000 240 4,320,000
06/01/2022 18,000 -0.20 -1.11 18,200 18,800 18,000 50 900,000
05/01/2022 18,200 0.00 ■■ 0.00 18,400 19,000 17,800 6,040 109,928,000
04/01/2022 18,400 0.60 3.26 17,800 19,000 18,200 1,970 36,248,000
03/01/2022 17,100 -0.20 -1.17 17,300 17,300 17,000 910 15,561,000
31/12/2021 17,800 -0.20 -1.12 18,000 18,700 17,700 370 6,586,000
30/12/2021 18,000 0.10 0.56 18,000 18,450 18,000 320 5,760,000
29/12/2021 18,000 -0.20 -1.11 18,200 18,500 18,000 110 1,980,000
22/12/2021 18,700 0.10 0.53 18,600 18,700 18,500 1,910 35,717,000
21/12/2021 18,600 0.70 3.76 17,900 18,700 17,300 3,510 65,286,000
20/12/2021 17,900 0.55 3.07 17,350 17,900 17,250 220 3,938,000
19/12/2021 17,350 -0.95 -5.48 18,300 18,000 17,350 130 2,255,500
17/12/2021 17,350 -0.95 -5.48 18,300 18,000 17,350 130 2,255,500
16/12/2021 18,300 0.60 3.28 17,700 18,300 17,150 1,760 32,208,000
15/12/2021 17,700 0.10 0.56 17,600 17,800 17,100 1,690 29,913,000
14/12/2021 17,600 0.50 2.84 17,100 17,600 17,500 310 5,456,000
13/12/2021 17,100 -0.10 -0.58 17,200 17,100 17,000 300 5,130,000
12/12/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 80 1,376,000
10/12/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 80 1,376,000
09/12/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 170 2,924,000
08/12/2021 17,200 0.45 2.62 16,750 17,900 17,100 500 8,600,000
07/12/2021 16,750 -0.15 -0.90 16,900 17,600 16,750 1,550 25,962,500
06/12/2021 16,900 -0.20 -1.18 17,100 16,900 16,900 210 3,549,000
04/12/2021 17,100 -0.20 -1.17 17,300 17,300 17,000 910 15,561,000
03/12/2021 17,100 -0.20 -1.17 17,300 17,300 17,000 910 15,561,000
02/12/2021 17,300 -0.20 -1.16 17,500 18,000 17,300 190 3,287,000
01/12/2021 17,500 0.30 1.71 17,200 17,500 17,000 620 10,850,000
30/11/2021 17,200 -0.10 -0.58 17,300 17,200 17,200 10 172,000
29/11/2021 17,300 -0.50 -2.89 17,800 17,700 17,300 260 4,498,000
28/11/2021 17,800 -0.10 -0.56 17,900 18,000 17,800 200 3,560,000
26/11/2021 17,800 -0.10 -0.56 17,900 18,000 17,800 200 3,560,000
25/11/2021 17,900 0.40 2.23 17,500 17,900 17,300 480 8,592,000
24/11/2021 17,500 0.15 0.86 17,350 18,000 17,400 2,210 38,675,000
23/11/2021 17,350 1.10 6.34 16,250 17,350 17,000 1,380 23,943,000
22/11/2021 16,250 -1.15 -7.08 17,400 17,100 16,200 1,390 22,587,500
19/11/2021 17,400 -0.60 -3.45 18,000 18,100 17,400 1,600 27,840,000
18/11/2021 18,000 0.20 1.11 18,000 18,300 17,000 390 7,020,000
17/11/2021 18,000 -0.10 -0.56 18,100 18,300 18,000 1,160 20,880,000
16/11/2021 18,100 -0.20 -1.10 18,300 18,700 18,100 690 12,489,000
15/11/2021 18,300 0.10 0.55 18,200 18,500 18,000 1,370 25,071,000
14/11/2021 18,200 0.40 2.20 17,800 18,500 17,900 10 182,000
12/11/2021 18,200 0.40 2.20 17,800 18,500 17,900 2,210 40,222,000
11/11/2021 17,800 -0.50 -2.81 18,300 18,400 17,800 200 3,560,000
10/11/2021 18,300 0.15 0.82 18,150 18,350 17,300 570 10,431,000
09/11/2021 18,150 0.35 1.93 17,800 18,400 17,800 600 10,890,000
08/11/2021 17,800 0.20 1.12 17,600 18,300 17,600 650 11,570,000
05/11/2021 17,600 0.10 0.57 17,500 18,300 17,500 340 5,984,000
03/11/2021 18,000 -0.10 -0.56 18,100 18,500 17,950 220 3,960,000
02/11/2021 18,100 0.35 1.93 17,750 18,200 18,000 2,010 36,381,000
01/11/2021 17,750 0.35 1.97 17,400 17,800 17,100 410 7,277,500
29/10/2021 17,400 0.40 2.30 17,000 18,000 17,400 11,500 200,100,000
28/10/2021 17,000 0.20 1.18 17,000 17,650 17,000 200 3,400,000
27/10/2021 17,000 0.30 1.76 16,700 17,800 17,000 140 2,380,000
26/10/2021 16,700 -0.50 -2.99 17,200 16,700 16,600 30 501,000
25/10/2021 17,200 0.35 2.03 16,850 17,200 17,000 80 1,376,000
23/10/2021 16,850 -0.35 -2.08 17,200 17,450 16,800 140 2,359,000
22/10/2021 16,850 -0.35 -2.08 17,200 17,450 16,800 140 2,359,000
21/10/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 50 860,000
20/10/2021 17,200 0.80 4.65 16,400 17,500 17,000 730 12,556,000
19/10/2021 16,400 -1.20 -7.32 17,600 18,200 16,400 15,380 252,232,000
18/10/2021 17,600 -0.40 -2.27 18,000 18,700 17,500 1,150 20,240,000
16/10/2021 18,000 0.15 0.83 17,850 18,700 17,250 2,290 41,220,000
15/10/2021 18,000 0.15 0.83 17,850 18,700 17,250 2,290 41,220,000
14/10/2021 17,850 1.15 6.44 16,700 17,850 16,600 13,400 239,190,000
13/10/2021 16,700 -0.30 -1.80 17,000 16,750 16,500 40 668,000
12/10/2021 17,000 0.10 0.59 17,000 17,100 16,800 480 8,160,000
11/10/2021 17,000 0.55 3.24 16,450 17,000 16,500 830 14,110,000
08/10/2021 16,450 -0.75 -4.56 17,200 17,000 16,450 1,410 23,194,500
07/10/2021 17,200 -0.30 -1.74 17,500 17,600 17,150 190 3,268,000
06/10/2021 17,500 -0.30 -1.71 17,800 18,000 17,500 360 6,300,000
05/10/2021 17,800 0.60 3.37 17,200 18,000 17,050 22,840 406,552,000
04/10/2021 17,200 -0.45 -2.62 17,650 17,650 17,200 350 6,020,000
01/10/2021 17,650 -0.85 -4.82 17,650 18,000 16,800 1,250 22,062,500
30/09/2021 17,650 1.15 6.52 16,500 17,650 16,300 13,180 232,627,000
29/09/2021 16,500 0.10 0.61 16,400 17,200 16,500 70 1,155,000
28/09/2021 16,400 -0.35 -2.13 16,750 16,400 16,400 80 1,312,000
27/09/2021 16,750 -0.05 -0.30 16,800 16,800 16,200 70 1,172,500
24/09/2021 16,800 0.30 1.79 16,500 16,800 16,300 4,930 82,824,000
23/09/2021 16,500 0.10 0.61 16,500 16,600 16,500 3,390 55,935,000
22/09/2021 16,500 0.30 1.82 16,200 16,500 16,200 3,120 51,480,000
21/09/2021 16,200 -0.30 -1.85 16,500 16,400 16,100 42,220 683,964,000
20/09/2021 16,500 0.05 0.30 16,450 16,500 16,200 9,530 157,245,000
17/09/2021 16,450 0.05 0.30 16,400 17,000 15,500 700 11,515,000
16/09/2021 17,550 0.05 0.28 17,550 17,600 17,200 1,850 32,467,500
15/09/2021 17,550 -0.05 -0.28 17,600 17,600 17,550 2,140 37,557,000
14/09/2021 17,600 -0.20 -1.14 17,600 17,600 17,400 4,300 75,680,000
13/09/2021 17,600 0.05 0.28 17,600 17,800 17,600 6,350 111,760,000
10/09/2021 17,600 0.10 0.57 17,500 17,700 17,500 5,120 90,112,000
09/09/2021 17,500 0.15 0.86 17,350 17,600 17,250 1,170 20,475,000
08/09/2021 17,350 -0.15 -0.86 17,500 17,900 17,350 250 4,337,500
07/09/2021 17,500 0.10 0.57 17,500 18,000 17,150 2,380 41,650,000
06/09/2021 17,500 -0.30 -1.71 17,800 18,000 17,300 8,100 141,750,000
04/09/2021 16,000 0.40 2.50 15,600 15,900 15,450 12,050 192,800,000
03/09/2021 15,900 0.30 1.89 15,600 15,900 15,450 50 795,000
01/09/2021 17,800 -0.20 -1.12 17,800 17,900 17,550 6,090 108,402,000
31/08/2021 17,800 0.30 1.69 17,500 18,000 17,800 21,060 374,868,000
30/08/2021 17,500 -0.50 -2.86 18,000 18,000 17,500 720 12,600,000
27/08/2021 18,000 0.70 3.89 17,300 18,100 17,450 2,260 40,680,000
26/08/2021 17,300 0.30 1.73 17,000 17,300 17,000 640 11,072,000
25/08/2021 17,000 0.30 1.76 16,700 17,000 16,400 190 3,230,000
24/08/2021 16,700 -0.70 -4.19 17,400 17,300 16,500 120 2,004,000
23/08/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 10 174,000
20/08/2021 17,400 0.50 2.87 16,900 17,700 16,650 920 16,008,000
19/08/2021 16,900 1.10 6.51 15,800 16,900 16,500 4,160 70,304,000
18/08/2021 15,800 -0.10 -0.63 15,900 16,700 15,700 2,640 41,712,000
17/08/2021 15,900 0.30 1.89 15,600 16,050 15,900 9,010 143,259,000
16/08/2021 15,600 0.10 0.64 15,500 16,000 15,500 440 6,864,000
13/08/2021 15,500 -0.15 -0.97 15,650 15,500 15,500 20 310,000
12/08/2021 15,650 -0.10 -0.64 15,750 15,700 15,600 220 3,443,000
11/08/2021 15,750 0.15 0.95 15,600 15,750 15,700 1,340 21,105,000
10/08/2021 15,600 0.10 0.64 15,600 15,900 15,600 6,330 98,748,000
09/08/2021 15,600 -0.30 -1.92 15,900 15,850 15,400 550 8,580,000
06/08/2021 15,900 -0.10 -0.63 16,000 15,950 15,900 80 1,272,000
04/08/2021 16,000 0.10 0.63 15,900 16,000 16,000 12,050 192,800,000
03/08/2021 15,900 0.30 1.89 15,600 15,900 15,450 50 795,000
02/08/2021 15,600 0.10 0.64 15,500 15,800 15,300 820 12,792,000
30/07/2021 15,500 -0.10 -0.65 15,500 15,500 15,400 260 4,030,000
29/07/2021 15,500 -0.10 -0.65 15,500 15,500 15,400 570 8,835,000
28/07/2021 15,500 -0.80 -5.16 16,300 16,200 15,450 7,490 116,095,000
27/07/2021 16,300 -0.20 -1.23 16,500 16,300 15,450 8,020 130,726,000
26/07/2021 16,500 0.20 1.21 16,300 16,500 16,300 33,270 548,955,000
23/07/2021 16,300 0.30 1.84 16,000 16,500 15,600 30,020 489,326,000
21/07/2021 16,000 0.10 0.63 16,000 16,100 16,000 210 3,360,000
20/07/2021 16,000 -0.40 -2.50 16,000 16,000 15,600 230 3,680,000
19/07/2021 16,000 -0.80 -5.00 16,800 16,100 16,000 50 800,000
16/07/2021 16,800 0.60 3.57 16,200 16,800 16,200 120 2,016,000
15/07/2021 16,200 -0.60 -3.70 16,800 16,300 16,200 60 972,000
14/07/2021 16,800 0.30 1.79 16,500 16,900 16,800 40 672,000
13/07/2021 16,500 0.10 0.61 16,400 16,500 16,400 80 1,320,000
12/07/2021 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 10 164,000
09/07/2021 16,400 -0.20 -1.22 16,600 16,400 16,400 70 1,148,000
08/07/2021 16,600 -0.20 -1.20 16,600 16,600 16,400 480 7,968,000
07/07/2021 16,600 -0.10 -0.60 16,700 16,600 16,600 380 6,308,000
06/07/2021 16,700 -0.90 -5.39 17,600 17,400 16,700 280 4,676,000
02/07/2021 17,600 0.80 4.55 16,800 17,700 17,600 310 5,456,000
01/07/2021 17,600 0.80 4.55 16,800 17,700 17,600 310 5,456,000
30/06/2021 16,800 -0.40 -2.38 17,200 17,100 16,800 260 4,368,000
29/06/2021 17,200 -0.50 -2.91 17,700 17,500 17,100 200 3,440,000
24/06/2021 17,700 0.50 2.82 17,200 17,700 17,000 40 708,000
23/06/2021 17,200 0.00 ■■ 0.00 17,500 17,200 17,200 150 2,580,000
22/06/2021 17,500 -0.20 -1.14 17,700 17,800 17,500 230 4,025,000
21/06/2021 17,700 0.50 2.82 17,200 17,700 17,700 540 9,558,000
18/06/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 70 1,204,000
17/06/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
16/06/2021 17,200 -0.15 -0.87 17,350 17,200 17,200 10 172,000
14/06/2021 17,500 -0.50 -2.86 18,000 18,000 17,500 70 1,225,000
11/06/2021 18,000 1.00 5.56 17,000 18,000 16,850 370 6,660,000
10/06/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 540 9,180,000
09/06/2021 17,000 -0.10 -0.59 17,100 17,100 16,900 570 9,690,000
08/06/2021 17,100 -0.05 -0.29 17,150 17,150 17,100 1,200 20,520,000
07/06/2021 17,150 -0.85 -4.96 18,000 18,050 17,150 2,050 35,157,500
04/06/2021 18,000 0.50 2.78 17,500 18,000 17,400 9,170 165,060,000
03/06/2021 17,500 0.20 1.14 17,300 17,800 17,300 16,270 284,725,000
02/06/2021 17,300 0.30 1.73 17,000 17,700 17,000 2,960 51,208,000
01/06/2021 17,000 0.10 0.59 16,900 17,000 17,000 10 170,000
31/05/2021 16,900 2.10 12.43 17,500 17,600 16,900 2,630 44,447,000
29/05/2021 17,500 1.10 6.29 16,400 17,500 17,300 14,540 254,450,000
28/05/2021 17,500 1.10 6.29 16,400 17,500 17,300 14,540 254,450,000
27/05/2021 16,400 -0.10 -0.61 16,500 16,500 16,400 80 1,312,000
26/05/2021 16,500 0.10 0.61 16,400 17,200 16,400 2,210 36,465,000
25/05/2021 16,400 -0.30 -1.83 16,700 17,200 16,400 3,210 52,644,000
24/05/2021 16,700 -0.45 -2.69 17,150 17,150 16,700 720 12,024,000
23/05/2021 17,150 1.10 6.41 16,050 17,150 16,100 7,600 130,340,000
21/05/2021 17,150 1.10 6.41 16,050 17,150 16,100 7,600 130,340,000
20/05/2021 16,050 0.05 0.31 16,000 16,500 15,800 2,180 34,989,000
19/05/2021 16,000 0.20 1.25 15,800 16,300 15,800 770 12,320,000
18/05/2021 15,800 -0.20 -1.27 16,000 16,100 15,800 1,840 29,072,000
17/05/2021 16,000 -0.60 -3.75 16,600 16,500 16,000 950 15,200,000
14/05/2021 16,600 -0.20 -1.20 16,800 16,600 16,600 700 11,620,000
13/05/2021 16,800 -0.75 -4.46 17,550 17,100 16,800 1,250 21,000,000
12/05/2021 17,550 1.00 5.70 16,550 17,550 16,600 12,230 214,636,500
11/05/2021 16,550 1.05 6.34 15,500 16,550 15,500 2,780 46,009,000
10/05/2021 15,500 0.20 1.29 15,500 15,700 15,000 2,980 46,190,000
07/05/2021 15,500 -1.00 -6.45 16,500 16,200 15,500 2,190 33,945,000
06/05/2021 16,500 -0.65 -3.94 17,150 17,350 16,400 3,900 64,350,000
05/05/2021 17,150 1.10 6.41 16,050 17,150 16,200 17,990 308,528,500
04/05/2021 16,050 1.05 6.54 15,000 16,050 15,000 24,880 399,324,000
03/05/2021 14,550 -0.10 -0.69 14,650 15,650 13,650 280 4,074,000
29/04/2021 15,000 0.15 1.00 15,000 15,150 15,000 1,730 25,950,000
28/04/2021 15,000 -0.05 -0.33 15,050 15,000 14,800 250 3,750,000
27/04/2021 15,050 0.15 1.00 14,900 15,050 14,800 1,040 15,652,000
26/04/2021 14,900 -0.10 -0.67 15,000 15,150 14,900 310 4,619,000
23/04/2021 15,000 -0.15 -1.00 15,000 15,000 14,850 370 5,550,000
22/04/2021 15,000 0.05 0.33 14,950 15,200 14,800 14,370 215,550,000
20/04/2021 14,950 -0.05 -0.33 15,000 15,250 14,850 1,520 22,724,000
19/04/2021 15,000 0.25 1.67 14,750 15,100 14,750 3,910 58,650,000
16/04/2021 14,750 -0.05 -0.34 14,800 14,900 14,750 3,500 51,625,000
15/04/2021 14,800 -0.10 -0.68 14,900 14,900 14,800 1,650 24,420,000
14/04/2021 14,900 0.15 1.01 14,900 15,050 14,900 5,430 80,907,000
13/04/2021 14,900 -0.15 -1.01 15,050 15,050 14,900 490 7,301,000
12/04/2021 15,050 0.30 1.99 14,750 15,050 14,800 4,810 72,390,500
10/04/2021 14,750 0.00 ■■ 0.00 14,750 14,750 14,750 320 4,720,000
09/04/2021 14,750 0.00 ■■ 0.00 14,750 14,750 14,750 320 4,720,000
08/04/2021 14,750 -0.15 -1.02 14,900 15,000 14,750 620 9,145,000
07/04/2021 14,900 0.05 0.34 14,850 14,900 14,700 2,870 42,763,000
06/04/2021 14,850 0.20 1.35 14,650 15,000 14,750 1,280 19,008,000
05/04/2021 14,650 -0.10 -0.68 14,750 15,000 14,650 1,230 18,019,500
03/04/2021 14,550 -0.10 -0.69 14,650 14,900 14,700 280 4,074,000
02/04/2021 14,750 0.10 0.68 14,650 14,900 14,700 740 10,915,000
01/04/2021 14,650 -0.15 -1.02 14,800 14,800 14,650 4,040 59,186,000
31/03/2021 14,800 -0.10 -0.68 14,800 14,800 14,700 5,070 75,036,000
30/03/2021 14,800 -0.10 -0.68 14,900 14,900 14,700 760 11,248,000
29/03/2021 14,900 0.25 1.68 14,650 14,900 14,700 2,260 33,674,000
26/03/2021 14,650 -0.15 -1.02 14,800 14,800 14,650 1,720 25,198,000
25/03/2021 14,800 0.05 0.34 14,750 14,900 14,800 950 14,060,000
24/03/2021 14,750 -0.25 -1.69 15,000 15,000 14,750 1,910 28,172,500
23/03/2021 15,000 0.20 1.33 14,800 15,000 14,800 910 13,650,000
22/03/2021 14,800 -0.10 -0.68 14,900 15,000 14,800 1,260 18,648,000
19/03/2021 14,900 -0.30 -2.01 15,200 15,000 14,800 300 4,470,000
18/03/2021 15,200 0.10 0.66 15,200 15,300 15,200 560 8,512,000
17/03/2021 15,200 0.20 1.32 15,000 15,200 15,000 1,890 28,728,000
16/03/2021 15,000 0.10 0.67 14,900 15,000 14,900 2,920 43,800,000
15/03/2021 14,900 0.10 0.67 14,800 14,950 14,800 1,640 24,436,000
12/03/2021 14,800 0.10 0.68 14,700 14,950 14,800 1,200 17,760,000
11/03/2021 14,700 0.05 0.34 14,700 14,750 14,700 3,020 44,394,000
10/03/2021 14,700 0.10 0.68 14,600 14,750 14,700 670 9,849,000
09/03/2021 14,600 -0.20 -1.37 14,800 14,600 14,550 270 3,942,000
08/03/2021 14,800 0.35 2.36 14,450 14,800 14,450 470 6,956,000
07/03/2021 14,450 -0.05 -0.35 14,500 14,500 14,400 700 10,115,000
05/03/2021 14,450 -0.05 -0.35 14,500 14,500 14,400 700 10,115,000
04/03/2021 14,500 -0.15 -1.03 14,650 14,650 14,500 1,240 17,980,000
03/03/2021 14,650 -0.05 -0.34 14,700 14,700 14,550 1,070 15,675,500
02/03/2021 14,700 -0.30 -2.04 15,000 15,000 14,650 1,430 21,021,000
01/03/2021 15,000 -0.15 -1.00 15,150 15,150 15,000 4,480 67,200,000
26/02/2021 15,150 0.95 6.27 14,200 15,150 13,950 23,950 362,842,500
25/02/2021 14,200 -0.10 -0.70 14,300 14,400 14,200 1,690 23,998,000
24/02/2021 14,300 0.10 0.70 14,200 14,300 14,200 2,880 41,184,000
23/02/2021 14,200 -0.10 -0.70 14,200 14,200 14,100 950 13,490,000
22/02/2021 14,200 -0.10 -0.70 14,200 14,200 14,000 620 8,804,000
19/02/2021 14,200 0.10 0.70 14,100 14,200 14,000 730 10,366,000
18/02/2021 14,100 -0.10 -0.71 14,200 14,200 14,000 780 10,998,000
17/02/2021 14,200 0.10 0.70 14,100 14,200 14,100 410 5,822,000
09/02/2021 14,100 0.10 0.71 14,000 14,100 13,950 1,680 23,688,000
08/02/2021 14,000 -0.05 -0.36 14,000 14,000 13,800 130 1,820,000
07/02/2021 14,000 -0.25 -1.79 14,000 14,000 13,600 360 5,040,000
05/02/2021 14,000 -0.25 -1.79 14,000 14,000 13,600 360 5,040,000
05/01/2021 14,550 -0.05 -0.34 14,550 14,700 14,500 670 9,748,500
04/01/2021 14,550 0.05 0.34 14,550 14,600 14,400 3,620 52,671,000
31/12/2020 14,550 0.15 1.03 14,400 14,700 14,400 10,340 150,447,000
30/12/2020 14,400 -0.20 -1.39 14,600 14,600 14,300 17,720 255,168,000
29/12/2020 14,600 0.20 1.37 14,400 14,800 14,400 891 13,008,600
28/12/2020 14,400 -0.30 -2.08 14,700 14,700 14,300 1,959 28,209,600
27/12/2020 14,700 0.10 0.68 14,550 14,700 14,500 3,206 47,128,200
25/12/2020 14,700 0.10 0.68 14,550 14,700 14,500 3,206 47,128,200
24/12/2020 14,550 -0.30 -2.06 14,800 14,600 14,500 1,020 14,841,000
23/12/2020 14,800 0.70 4.73 14,150 15,100 14,150 7,197 106,515,600
22/12/2020 14,150 0.10 0.71 14,050 14,200 14,050 1,885 26,672,750
21/12/2020 14,050 0.00 ■■ 0.00 14,050 14,150 14,050 2,567 36,066,350
20/12/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,900 822 11,549,100
18/12/2020 14,050 0.00 ■■ 0.00 14,050 14,050 13,900 822 11,549,100
17/12/2020 14,050 0.00 ■■ 0.00 14,100 14,100 14,000 291 4,088,550
16/12/2020 14,100 0.00 ■■ 0.00 14,050 14,300 14,050 898 12,661,800
15/12/2020 14,050 -0.10 -0.71 14,200 14,100 14,000 685 9,624,250
14/12/2020 14,200 0.30 2.11 13,950 14,300 14,000 1,918 27,235,600
13/12/2020 13,950 0.00 ■■ 0.00 13,950 14,000 13,900 689 9,611,550
11/12/2020 13,950 0.00 ■■ 0.00 13,950 14,000 13,900 689 9,611,550
10/12/2020 13,950 0.00 ■■ 0.00 13,900 13,950 13,850 1,123 15,665,850
09/12/2020 13,900 0.10 0.72 13,850 13,950 13,850 1,389 19,307,100
08/12/2020 13,850 -0.10 -0.72 13,950 14,000 13,850 931 12,894,350
07/12/2020 13,950 0.00 ■■ 0.00 13,900 13,950 13,850 1,534 21,399,300
04/12/2020 13,900 0.10 0.72 13,850 14,000 13,900 7,540 104,806,000
03/12/2020 13,850 0.00 ■■ 0.00 13,850 13,900 13,850 1,471 20,373,350
02/12/2020 13,850 0.00 ■■ 0.00 13,800 13,950 13,800 913 12,645,050
01/12/2020 13,800 -0.10 -0.72 13,900 13,900 13,800 808 11,150,400
30/11/2020 13,900 -0.05 -0.36 13,950 13,900 13,800 6,580 91,462,000
28/11/2020 13,950 0.05 0.36 13,900 13,950 13,900 14,380 200,601,000
27/11/2020 13,950 0.05 0.36 13,900 13,950 13,900 14,380 200,601,000
26/11/2020 13,900 -0.05 -0.36 13,950 14,200 13,900 5,500 76,450,000
25/11/2020 13,950 -0.05 -0.36 14,000 13,950 13,800 20,710 288,904,500
24/11/2020 14,000 0.10 0.71 13,900 14,200 13,900 13,410 187,740,000
23/11/2020 13,900 -0.10 -0.72 13,900 13,900 13,800 7,230 100,497,000
22/11/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,850 1,436 19,960,400
20/11/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,850 1,436 19,960,400
19/11/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 818 11,370,200
18/11/2020 13,900 -0.05 -0.36 13,900 13,900 13,800 11,010 153,039,000
17/11/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,850 796 11,064,400
16/11/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,850 1,011 14,052,900
13/11/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,850 1,474 20,488,600
12/11/2020 13,900 -0.10 -0.72 14,000 14,000 13,800 696 9,674,400
11/11/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 460 6,440,000
10/11/2020 14,000 0.20 1.43 13,850 14,000 13,850 1,913 26,782,000
09/11/2020 13,850 0.00 ■■ 0.00 13,850 13,850 13,800 2,027 28,073,950
06/11/2020 13,850 0.00 ■■ 0.00 13,850 13,900 13,800 1,466 20,304,100
05/11/2020 13,850 -0.10 -0.72 13,900 13,900 13,800 1,056 14,625,600
04/11/2020 13,900 -0.10 -0.72 14,000 13,900 13,800 2,197 30,538,300
03/11/2020 14,000 0.10 0.71 13,900 14,000 13,850 1,052 14,728,000
02/11/2020 13,900 0.00 ■■ 0.00 13,900 14,200 13,800 917 12,746,300
30/10/2020 13,900 0.00 ■■ 0.00 13,900 14,300 13,900 77 1,070,300
29/10/2020 13,900 0.10 0.72 13,800 13,950 13,500 512 7,116,800
28/10/2020 13,800 -0.10 -0.72 13,900 13,900 13,800 531 7,327,800
27/10/2020 13,900 0.00 ■■ 0.00 13,950 14,000 13,850 2,765 38,433,500
26/10/2020 13,950 -0.30 -2.15 14,200 14,200 13,900 3,117 43,482,150
23/10/2020 14,200 -0.10 -0.70 14,250 14,250 14,100 678 9,627,600
22/10/2020 14,250 0.00 ■■ 0.00 14,250 14,250 14,100 2,569 36,608,250
21/10/2020 14,250 -0.10 -0.70 14,300 14,300 14,200 1,489 21,218,250
20/10/2020 14,300 0.10 0.70 14,250 14,300 14,200 847 12,112,100
19/10/2020 14,250 -0.10 -0.70 14,350 14,400 14,200 578 8,236,500
16/10/2020 14,350 0.20 1.39 14,200 14,350 14,100 1,776 25,485,600
15/10/2020 14,200 -0.05 -0.35 14,250 14,550 14,200 23,810 338,102,000
14/10/2020 14,250 0.00 ■■ 0.00 14,250 14,250 14,200 2,145 30,566,250
13/10/2020 14,250 0.10 0.70 14,200 14,300 14,200 796 11,343,000
12/10/2020 14,200 -0.10 -0.70 14,250 14,400 14,200 1,488 21,129,600
11/10/2020 14,250 -0.10 -0.70 14,300 14,300 14,200 1,770 25,222,500
09/10/2020 14,250 -0.10 -0.70 14,300 14,300 14,200 1,770 25,222,500
08/10/2020 14,300 0.00 ■■ 0.00 14,300 14,400 14,150 3,121 44,630,300
07/10/2020 14,300 0.00 ■■ 0.00 14,300 14,400 14,250 3,330 47,619,000
06/10/2020 14,300 0.10 0.70 14,250 14,300 14,200 2,311 33,047,300
05/10/2020 14,250 0.10 0.70 14,200 14,400 14,050 4,117 58,667,250
02/10/2020 14,200 -0.20 -1.41 14,350 14,300 14,200 1,624 23,060,800
01/10/2020 14,350 0.20 1.39 14,200 14,350 14,200 4,980 71,463,000
30/09/2020 14,200 -0.10 -0.70 14,250 14,250 14,200 1,047 14,867,400
29/09/2020 14,250 0.10 0.70 14,200 14,350 14,200 1,898 27,046,500
28/09/2020 14,200 -0.10 -0.70 14,300 14,300 14,150 3,382 48,024,400
25/09/2020 14,300 0.00 ■■ 0.00 14,300 14,350 14,150 1,169 16,716,700
24/09/2020 14,300 0.10 0.70 14,250 14,300 14,200 1,400 20,020,000
23/09/2020 14,250 0.00 ■■ 0.00 14,250 14,350 14,250 2,887 41,139,750
22/09/2020 14,250 -0.10 -0.70 14,300 14,350 14,150 1,283 18,282,750
21/09/2020 14,300 0.00 ■■ 0.00 14,300 14,400 14,250 1,389 19,862,700
18/09/2020 14,300 0.10 0.70 14,250 14,350 14,250 2,298 32,861,400
17/09/2020 14,250 -0.20 -1.40 14,450 0 0 5,422 77,263,500
16/09/2020 14,450 -0.10 -0.69 14,500 14,550 14,250 1,743 25,186,350
15/09/2020 14,500 0.10 0.69 14,400 14,550 14,400 2,400 34,800,000
14/09/2020 14,400 -1.20 -8.33 15,550 14,700 13,450 3,476 50,054,400
11/09/2020 15,550 0.10 0.64 15,500 15,600 15,400 9,351 145,408,050
10/09/2020 15,500 -0.10 -0.65 15,550 15,600 15,400 18,529 287,199,500
09/09/2020 15,550 -0.05 -0.32 15,550 15,550 15,400 60,770 944,973,500
08/09/2020 15,550 0.10 0.64 15,500 15,700 15,200 19,955 310,300,250
07/09/2020 15,500 0.00 ■■ 0.00 15,500 15,800 15,500 5,883 91,186,500
04/09/2020 15,500 -0.10 -0.65 15,550 15,500 14,900 5,107 79,158,500
03/09/2020 15,550 0.10 0.64 15,450 15,750 15,550 8,111 126,126,050
01/09/2020 15,450 0.20 1.29 15,250 15,450 15,250 2,187 33,789,150
31/08/2020 15,250 0.40 2.62 14,800 15,350 14,800 8,072 123,098,000
28/08/2020 14,800 -0.10 -0.68 14,950 14,950 14,800 4,050 59,940,000
27/08/2020 14,950 0.10 0.67 14,850 14,950 14,800 1,540 23,023,000
26/08/2020 14,850 0.10 0.67 14,750 15,000 14,750 2,102 31,214,700
25/08/2020 14,750 -0.20 -1.36 14,900 14,950 14,750 2,817 41,550,750
24/08/2020 14,900 0.10 0.67 14,850 14,900 14,800 3,031 45,161,900
21/08/2020 14,850 0.20 1.35 14,700 14,900 14,800 2,175 32,298,750
20/08/2020 14,700 -0.30 -2.04 15,000 15,000 14,700 1,184 17,404,800
19/08/2020 15,000 0.40 2.67 14,550 15,000 14,550 658 9,870,000
18/08/2020 14,550 -0.40 -2.75 15,000 15,000 14,550 555 8,075,250
17/08/2020 15,000 0.00 ■■ 0.00 15,000 15,050 15,000 354 5,310,000
14/08/2020 15,000 0.10 0.67 14,950 15,100 14,900 3,610 54,150,000
13/08/2020 14,950 0.30 2.01 14,700 15,200 14,700 4,140 61,893,000
12/08/2020 14,700 -0.20 -1.36 14,850 14,850 14,650 1,025 15,067,500
11/08/2020 14,850 0.00 ■■ 0.00 14,850 14,850 14,750 817 12,132,450
10/08/2020 14,850 0.20 1.35 14,700 14,900 14,700 789 11,716,650
07/08/2020 14,700 -0.10 -0.68 14,800 14,800 14,550 795 11,686,500
06/08/2020 14,800 0.05 0.34 14,800 14,850 14,600 5,490 81,252,000
05/08/2020 14,800 0.20 1.35 14,650 14,800 14,600 1,384 20,483,200
04/08/2020 14,650 0.10 0.68 14,550 14,650 14,550 1,107 16,217,550
03/08/2020 14,550 0.20 1.37 14,400 14,600 14,450 1,469 21,373,950
31/07/2020 14,400 -0.10 -0.69 14,500 14,500 14,400 472 6,796,800
30/07/2020 14,500 0.20 1.38 14,350 14,600 14,000 939 13,615,500
29/07/2020 14,350 -0.10 -0.70 14,450 14,450 13,600 433 6,213,550
28/07/2020 14,450 0.10 0.69 14,300 14,500 14,200 1,203 17,383,350
27/07/2020 14,300 -0.20 -1.40 14,500 14,500 14,300 5,896 84,312,800
26/07/2020 14,500 -0.40 -2.76 14,850 14,900 14,500 9,621 139,504,500
24/07/2020 14,500 -0.40 -2.76 14,850 14,900 14,500 9,621 139,504,500
23/07/2020 14,850 0.20 1.35 14,700 15,000 14,750 2,298 34,125,300
22/07/2020 14,700 0.00 ■■ 0.00 14,650 15,000 14,700 1,101 16,184,700
21/07/2020 14,650 0.10 0.68 14,600 14,650 14,500 2,259 33,094,350
20/07/2020 14,600 -0.10 -0.68 14,700 14,600 14,500 660 9,636,000
17/07/2020 14,700 0.00 ■■ 0.00 14,700 14,700 14,450 6,675 98,122,500
16/07/2020 14,700 -0.60 -4.08 15,300 15,100 14,500 8,669 127,434,300
15/07/2020 15,300 -0.50 -3.27 15,800 15,700 15,300 3,881 59,379,300
14/07/2020 15,800 0.20 1.27 15,600 15,800 15,400 6,103 96,427,400
13/07/2020 15,600 0.10 0.64 15,500 15,900 15,400 19,215 299,754,000
11/07/2020 15,500 0.40 2.58 15,150 15,500 15,000 5,014 77,717,000
10/07/2020 15,500 0.40 2.58 15,150 15,500 15,000 5,014 77,717,000
09/07/2020 15,150 -0.10 -0.66 15,250 15,350 15,150 2,756 41,753,400
08/07/2020 15,250 -0.20 -1.31 15,400 15,400 15,100 2,922 44,560,500
07/07/2020 15,400 0.60 3.90 14,800 15,500 14,800 6,535 100,639,000
06/07/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 696 10,300,800
03/07/2020 14,800 0.10 0.68 14,700 14,850 14,300 64 947,200
02/07/2020 14,700 -0.30 -2.04 14,950 14,950 14,700 142 2,087,400
01/07/2020 14,950 0.40 2.68 14,550 14,950 14,550 1,302 19,464,900
30/06/2020 14,550 0.00 ■■ 0.00 14,550 14,800 14,500 1,614 23,483,700
29/06/2020 14,550 -0.30 -2.06 14,800 14,550 14,200 2,391 34,789,050
26/06/2020 14,800 -0.25 -1.69 15,050 15,050 14,700 4,610 68,228,000
25/06/2020 15,050 0.00 ■■ 0.00 15,050 15,050 15,000 216 3,250,800
24/06/2020 15,050 0.30 1.99 14,800 15,100 14,800 2,740 41,237,000
23/06/2020 14,800 -0.10 -0.68 14,900 14,900 14,700 1,701 25,174,800
22/06/2020 14,900 0.20 1.34 14,700 14,900 14,600 2,142 31,915,800
19/06/2020 14,700 0.20 1.36 14,500 14,700 14,250 3,503 51,494,100
18/06/2020 14,500 -0.10 -0.69 14,600 14,600 14,400 584 8,468,000
17/06/2020 14,600 -0.30 -2.05 14,600 14,600 14,300 2,340 34,164,000
16/06/2020 14,600 0.40 2.74 14,200 14,600 14,200 2,620 38,252,000
15/06/2020 14,200 -0.40 -2.82 14,600 14,800 14,200 2,900 41,180,000
14/06/2020 14,600 -0.40 -2.74 14,950 14,800 14,150 3,125 45,625,000
12/06/2020 14,600 -0.40 -2.74 14,950 14,800 14,150 3,125 45,625,000
11/06/2020 14,950 -0.20 -1.34 15,100 15,150 14,950 4,068 60,816,600
10/06/2020 15,100 -0.10 -0.66 15,200 15,100 15,000 2,321 35,047,100
09/06/2020 15,200 0.10 0.66 15,050 15,300 15,000 3,592 54,598,400
08/06/2020 15,050 0.10 0.66 15,000 15,100 15,000 4,277 64,368,850
06/06/2020 15,000 0.10 0.67 14,900 15,100 14,900 2,357 35,355,000
05/06/2020 15,000 0.10 0.67 14,900 15,100 14,900 2,357 35,355,000
04/06/2020 14,900 0.10 0.67 14,800 14,900 14,600 3,177 47,337,300
03/06/2020 14,800 -0.10 -0.68 14,900 14,850 14,750 2,296 33,980,800
02/06/2020 14,900 0.10 0.67 14,850 15,000 14,800 2,038 30,366,200
01/06/2020 14,850 0.00 ■■ 0.00 14,850 15,100 14,700 2,348 34,867,800
31/05/2020 14,850 -0.30 -2.02 15,100 15,100 14,750 2,916 43,302,600
29/05/2020 14,850 -0.30 -2.02 15,100 15,100 14,750 2,916 43,302,600
28/05/2020 15,100 -0.40 -2.65 15,500 15,550 15,100 4,845 73,159,500
27/05/2020 15,500 -0.20 -1.29 15,700 15,900 15,500 7,153 110,871,500
26/05/2020 15,700 1.00 6.37 14,700 15,700 14,700 13,906 218,324,200
25/05/2020 14,700 -0.10 -0.68 14,800 14,700 14,550 2,056 30,223,200
24/05/2020 14,800 0.00 ■■ 0.00 14,800 14,850 14,500 2,220 32,856,000
22/05/2020 14,800 0.00 ■■ 0.00 14,800 14,850 14,500 2,220 32,856,000
21/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 1,830 27,084,000
20/05/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,400 2,454 36,319,200
19/05/2020 14,800 -0.20 -1.35 15,000 15,000 14,800 1,897 28,075,600
18/05/2020 15,000 0.10 0.67 14,900 15,200 14,150 6,322 94,830,000
17/05/2020 14,900 -0.40 -2.68 15,250 15,200 14,900 4,889 72,846,100
15/05/2020 14,900 -0.40 -2.68 15,250 15,200 14,900 4,889 72,846,100
14/05/2020 15,250 -0.20 -1.31 15,400 15,300 15,000 2,923 44,575,750
13/05/2020 15,400 -0.20 -1.30 15,550 15,500 15,300 2,837 43,689,800
12/05/2020 15,550 0.50 3.22 15,100 15,700 14,900 6,789 105,568,950
11/05/2020 15,100 -0.20 -1.32 15,300 15,300 14,900 9,974 150,607,400
10/05/2020 15,300 0.00 ■■ 0.00 15,300 15,700 15,000 5,531 84,624,300
08/05/2020 15,300 0.00 ■■ 0.00 15,300 15,700 15,000 5,531 84,624,300
07/05/2020 15,300 -0.40 -2.61 15,700 15,600 15,300 3,603 55,125,900
06/05/2020 15,700 0.70 4.46 15,000 15,700 14,900 6,969 109,413,300
05/05/2020 15,000 0.00 ■■ 0.00 15,000 15,200 14,800 2,556 38,340,000
04/05/2020 15,000 -0.80 -5.33 15,800 15,800 15,000 4,859 72,885,000
01/05/2020 15,800 0.40 2.53 15,400 16,000 15,400 7,381 116,619,800
30/04/2020 15,800 0.40 2.53 15,400 16,000 15,400 7,381 116,619,800
29/04/2020 15,800 0.40 2.53 15,400 16,000 15,400 7,381 116,619,800
28/04/2020 15,400 -0.70 -4.55 16,150 16,000 15,400 3,723 57,334,200
27/04/2020 16,150 0.00 ■■ 0.00 16,100 16,450 15,900 4,985 80,507,750
26/04/2020 16,100 -0.20 -1.24 16,300 16,200 15,900 3,005 48,380,500
24/04/2020 16,100 -0.20 -1.24 16,300 16,200 15,900 3,005 48,380,500
23/04/2020 16,300 -0.30 -1.84 16,600 16,650 16,200 4,416 71,980,800
22/04/2020 16,600 0.60 3.61 16,000 16,650 15,300 17,200 285,520,000
21/04/2020 16,000 0.20 1.25 15,800 16,650 15,500 22,636 362,176,000
20/04/2020 15,800 1.00 6.33 14,800 15,800 14,950 11,801 186,455,800
19/04/2020 14,800 -0.30 -2.03 15,100 15,100 14,800 11,047 163,495,600
17/04/2020 14,800 -0.30 -2.03 15,100 15,100 14,800 11,047 163,495,600
16/04/2020 15,100 -0.10 -0.66 15,200 15,200 14,800 5,539 83,638,900
15/04/2020 15,200 0.00 ■■ 0.00 15,150 15,400 14,800 5,785 87,932,000
14/04/2020 15,150 0.10 0.66 15,050 15,150 14,900 11,083 167,907,450
13/04/2020 15,050 0.10 0.66 15,000 15,200 14,500 25,752 387,567,600
12/04/2020 15,000 0.60 4.00 14,450 15,450 14,500 48,264 723,960,000
10/04/2020 15,000 0.60 4.00 14,450 15,450 14,500 48,264 723,960,000
09/04/2020 14,450 0.90 6.23 13,550 14,450 14,000 31,210 450,984,500
08/04/2020 13,550 0.90 6.64 12,700 13,550 12,700 17,522 237,423,100
07/04/2020 12,700 0.50 3.94 12,200 12,700 12,200 7,965 101,155,500
06/04/2020 12,200 0.20 1.64 12,000 12,400 12,200 1,611 19,654,200
05/04/2020 12,000 0.30 2.50 11,750 12,100 11,800 3,928 47,136,000
03/04/2020 12,000 0.30 2.50 11,750 12,100 11,800 3,928 47,136,000
02/04/2020 11,750 0.80 6.81 11,000 11,750 11,500 1,891 22,219,250
01/04/2020 11,750 0.80 6.81 11,000 11,750 11,500 1,891 22,219,250
31/03/2020 11,000 -0.70 -6.36 11,650 12,000 10,950 6,131 67,441,000
30/03/2020 11,650 -0.30 -2.58 11,900 11,800 11,500 896 10,438,400
29/03/2020 11,900 0.10 0.84 11,800 11,900 11,800 418 4,974,200
27/03/2020 11,900 0.10 0.84 11,800 11,900 11,800 418 4,974,200
26/03/2020 11,800 -0.20 -1.69 12,000 12,200 11,600 1,254 14,797,200
25/03/2020 12,000 0.10 0.83 11,900 12,250 11,900 2,155 25,860,000
24/03/2020 11,900 0.10 0.84 11,800 12,100 11,800 742 8,829,800
23/03/2020 11,800 -0.50 -4.24 12,300 12,000 11,500 2,908 34,314,400
22/03/2020 12,300 0.10 0.81 12,200 12,600 12,000 353 4,341,900
20/03/2020 12,300 0.10 0.81 12,200 12,600 12,000 353 4,341,900
19/03/2020 12,200 0.00 ■■ 0.00 12,200 12,200 11,700 1,521 18,556,200
18/03/2020 12,200 -0.50 -4.10 12,650 12,500 12,100 1,425 17,385,000
17/03/2020 12,650 0.40 3.16 12,300 12,650 11,800 1,515 19,164,750
16/03/2020 12,300 -0.05 -0.41 12,350 12,400 11,900 36,260 445,998,000
13/03/2020 12,350 0.65 5.26 11,700 12,400 11,500 21,370 263,919,500
12/03/2020 11,700 -0.80 -6.84 12,500 12,500 11,700 82,500 965,250,000
11/03/2020 12,500 -0.50 -4.00 13,000 13,000 12,500 34,070 425,875,000
10/03/2020 13,000 0.40 3.08 12,550 13,000 12,500 4,380 56,940,000
09/03/2020 12,550 -0.90 -7.17 13,450 13,400 12,550 4,218 52,935,900
06/03/2020 13,450 -0.10 -0.74 13,500 13,500 13,300 1,536 20,659,200
05/03/2020 13,500 0.00 ■■ 0.00 13,500 13,650 13,350 374 5,049,000
04/03/2020 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 1,630 22,005,000
03/03/2020 13,500 0.10 0.74 13,450 13,500 13,400 7,928 107,028,000
02/03/2020 13,450 0.00 ■■ 0.00 13,400 13,500 13,350 829 11,150,050
28/02/2020 13,400 -0.30 -2.24 13,650 13,400 13,300 1,142 15,302,800
27/02/2020 13,650 0.40 2.93 13,300 13,650 13,250 1,075 14,673,750
26/02/2020 13,300 0.10 0.75 13,250 13,300 13,250 1,236 16,438,800
25/02/2020 13,250 -0.20 -1.51 13,400 13,300 13,100 1,903 25,214,750
24/02/2020 13,400 -0.10 -0.75 13,500 13,400 13,200 2,008 26,907,200
21/02/2020 13,500 -0.20 -1.48 13,700 13,600 13,500 2,175 29,362,500
20/02/2020 13,700 -0.10 -0.73 13,750 13,800 13,500 704 9,644,800
19/02/2020 13,750 0.20 1.45 13,600 13,750 13,450 2,001 27,513,750
18/02/2020 13,600 -0.20 -1.47 13,750 13,800 13,500 1,697 23,079,200
17/02/2020 13,750 0.10 0.73 13,700 13,850 13,500 2,273 31,253,750
15/02/2020 13,700 0.00 ■■ 0.00 13,650 13,850 13,300 2,187 29,961,900
14/02/2020 13,700 0.00 ■■ 0.00 13,650 13,850 13,300 2,187 29,961,900
13/02/2020 13,650 0.00 ■■ 0.00 13,700 13,700 13,350 3,217 43,912,050
12/02/2020 13,700 -0.10 -0.73 13,800 13,850 13,550 853 11,686,100
11/02/2020 13,800 0.00 ■■ 0.00 13,850 14,000 13,700 3,046 42,034,800
10/02/2020 13,850 0.40 2.89 13,500 14,100 13,500 12,152 168,305,200
09/02/2020 13,500 0.20 1.48 13,300 13,500 13,250 12,185 164,497,500
07/02/2020 13,500 0.20 1.48 13,300 13,500 13,250 12,185 164,497,500
06/02/2020 13,300 0.30 2.26 13,000 13,300 12,900 3,796 50,486,800
05/02/2020 13,000 -0.20 -1.54 13,200 13,100 12,900 840 10,920,000
04/02/2020 13,200 0.20 1.52 13,000 13,400 12,900 3,104 40,972,800
03/02/2020 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 3,531 45,903,000
02/02/2020 13,000 -0.10 -0.77 13,100 13,000 12,800 1,661 21,593,000
31/01/2020 13,000 -0.10 -0.77 13,100 13,000 12,800 1,661 21,593,000
30/01/2020 13,100 0.30 2.29 12,850 13,100 12,900 3,510 45,981,000
29/01/2020 12,850 0.00 ■■ 0.00 12,800 13,500 12,800 1,293 16,615,050
28/01/2020 12,850 0.00 ■■ 0.00 12,800 13,500 12,800 1,293 16,615,050
27/01/2020 12,850 0.00 ■■ 0.00 12,800 13,500 12,800 1,293 16,615,050
26/01/2020 12,850 0.00 ■■ 0.00 12,800 13,500 12,800 1,293 16,615,050
24/01/2020 12,850 0.00 ■■ 0.00 12,800 13,500 12,800 1,293 16,615,050
23/01/2020 12,850 0.00 ■■ 0.00 12,800 13,500 12,800 1,293 16,615,050
22/01/2020 12,850 0.00 ■■ 0.00 12,800 13,500 12,800 1,293 16,615,050
21/01/2020 12,800 0.80 6.25 12,000 12,800 12,100 17,250 220,800,000
20/01/2020 12,000 -0.05 -0.42 12,050 12,000 12,000 100 1,200,000
17/01/2020 12,050 0.15 1.24 11,900 12,050 11,500 8,700 104,835,000
16/01/2020 11,900 0.05 0.42 11,900 11,950 11,900 3,610 42,959,000
15/01/2020 11,900 -0.10 -0.84 12,000 11,900 11,850 4,620 54,978,000
14/01/2020 12,400 0.20 1.61 12,200 12,400 12,400 10 124,000
13/01/2020 12,200 -0.10 -0.82 12,250 12,250 12,200 53 646,600
10/01/2020 12,250 0.30 2.45 12,000 12,250 12,250 28 343,000
09/01/2020 12,000 -0.30 -2.50 12,300 12,000 12,000 92 1,104,000
08/01/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 3 36,900
07/01/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 50 615,000
06/01/2020 12,300 -0.10 -0.81 12,400 12,300 12,000 675 8,302,500
03/01/2020 12,400 0.10 0.81 12,300 12,400 12,300 66 818,400
02/01/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 299 3,677,700
31/12/2019 12,300 0.10 0.81 12,200 12,300 12,000 462 5,682,600
30/12/2019 12,200 0.10 0.82 12,100 12,200 12,150 199 2,427,800
27/12/2019 12,100 0.00 ■■ 0.00 12,050 12,100 11,950 881 10,660,100
25/12/2019 12,050 -0.10 -0.83 12,150 12,200 12,050 400 4,820,000
24/12/2019 12,150 0.00 ■■ 0.00 12,200 12,200 11,950 221 2,685,150
23/12/2019 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 2,039 24,875,800
20/12/2019 12,200 0.10 0.82 12,100 12,200 12,000 1,040 12,688,000
19/12/2019 12,100 -0.20 -1.65 12,300 12,300 12,100 101 1,222,100
18/12/2019 12,300 0.30 2.44 12,000 12,300 12,100 334 4,108,200
17/12/2019 12,000 -0.30 -2.50 12,300 12,100 12,000 162 1,944,000
16/12/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 404 4,969,200
12/12/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 5 61,500
11/12/2019 12,300 0.30 2.44 12,000 12,300 12,300 1 12,300
10/12/2019 12,000 -0.20 -1.67 12,200 12,000 12,000 35 420,000
09/12/2019 12,200 0.10 0.82 12,100 12,200 12,100 558 6,807,600
06/12/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 1,184 14,326,400
05/12/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 246 2,976,600
04/12/2019 12,100 0.00 ■■ 0.00 12,100 0 0 398 4,815,800
03/12/2019 12,100 -0.10 -0.83 12,150 12,200 12,000 100 1,210,000
02/12/2019 12,150 -0.20 -1.65 12,300 12,200 12,150 154 1,871,100
29/11/2019 12,300 0.10 0.81 12,250 12,300 12,300 10 123,000
28/11/2019 12,250 0.10 0.82 12,150 12,250 12,250 1 12,250
27/11/2019 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 11 133,650
26/11/2019 12,150 0.10 0.82 12,100 12,250 12,150 244 2,964,600
25/11/2019 12,100 -0.20 -1.65 12,250 12,250 12,100 1,101 13,322,100
22/11/2019 12,250 -0.10 -0.82 12,300 12,300 12,250 536 6,566,000
21/11/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 200 2,460,000
20/11/2019 12,300 0.10 0.81 12,200 12,300 12,150 257 3,161,100
19/11/2019 12,200 -0.20 -1.64 12,400 12,300 12,200 986 12,029,200
18/11/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 405 5,022,000
15/11/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 50 620,000
14/11/2019 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 69 855,600
13/11/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,250 10 124,000
11/11/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 2 24,800
08/11/2019 12,400 0.00 ■■ 0.00 12,400 12,450 12,100 47 582,800
07/11/2019 12,400 0.00 ■■ 0.00 12,450 12,500 12,100 17 210,800
06/11/2019 12,450 0.10 0.80 12,350 12,450 12,450 2 24,900
05/11/2019 12,350 0.20 1.62 12,200 12,350 12,250 186 2,297,100
04/11/2019 12,200 0.00 ■■ 0.00 12,200 12,400 12,200 181 2,208,200
01/11/2019 12,200 -0.20 -1.64 12,400 12,500 12,200 62 756,400
31/10/2019 12,400 0.10 0.81 12,350 12,400 12,150 280 3,472,000
30/10/2019 12,350 0.10 0.81 12,250 12,400 12,200 71 876,850
29/10/2019 12,250 0.10 0.82 12,200 12,450 12,200 391 4,789,750
28/10/2019 12,200 -0.20 -1.64 12,400 12,500 12,200 216 2,635,200
24/10/2019 12,400 -0.10 -0.81 12,500 12,400 12,150 561 6,956,400
23/10/2019 12,500 -0.10 -0.80 12,600 12,500 12,150 353 4,412,500
22/10/2019 12,600 0.00 ■■ 0.00 12,550 12,600 12,600 1 12,600
21/10/2019 12,550 0.10 0.80 12,500 12,550 12,200 662 8,308,100
18/10/2019 12,500 0.30 2.40 12,200 12,500 12,200 374 4,675,000
17/10/2019 12,200 -0.30 -2.46 12,500 12,500 12,200 338 4,123,600
16/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
15/10/2019 12,500 0.10 0.80 12,400 12,500 12,250 53 662,500
14/10/2019 12,400 -0.20 -1.61 12,550 12,400 12,400 15 186,000
10/10/2019 12,550 0.20 1.59 12,350 12,550 12,250 229 2,873,950
09/10/2019 12,350 0.10 0.81 12,250 12,350 12,250 622 7,681,700
08/10/2019 12,250 -0.30 -2.45 12,500 12,350 12,250 250 3,062,500
07/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 304 3,800,000
03/10/2019 12,500 0.10 0.80 12,400 12,500 12,200 541 6,762,500
02/10/2019 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 248 3,075,200
01/10/2019 12,400 -0.20 -1.61 12,600 12,600 12,300 230 2,852,000
30/09/2019 12,600 0.20 1.59 12,400 12,600 12,300 2 25,200
27/09/2019 12,400 0.00 ■■ 0.00 12,450 12,450 12,400 217 2,690,800
26/09/2019 12,450 0.00 ■■ 0.00 12,450 12,600 12,450 396 4,930,200
25/09/2019 12,450 0.00 ■■ 0.00 12,400 12,450 12,400 200 2,490,000
24/09/2019 12,400 0.10 0.81 12,350 12,400 12,250 208 2,579,200
23/09/2019 12,350 0.00 ■■ 0.00 12,350 12,350 12,300 1,385 17,104,750
20/09/2019 12,350 0.00 ■■ 0.00 12,300 12,350 12,300 55 679,250
19/09/2019 12,300 0.00 ■■ 0.00 12,350 12,350 12,300 405 4,981,500
18/09/2019 12,350 0.00 ■■ 0.00 12,350 12,400 12,300 290 3,581,500
17/09/2019 12,350 0.00 ■■ 0.00 12,350 12,350 12,250 31 382,850
16/09/2019 12,350 0.00 ■■ 0.00 12,300 12,450 12,300 647 7,990,450
13/09/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 73 897,900
12/09/2019 12,300 0.10 0.81 12,250 12,300 12,300 64 787,200
11/09/2019 12,250 0.00 ■■ 0.00 12,250 12,650 12,200 171 2,094,750
10/09/2019 12,200 -0.05 -0.41 12,250 12,250 12,200 1,650 20,130,000
09/09/2019 12,250 -0.20 -1.63 12,400 12,500 12,250 358 4,385,500
06/09/2019 12,400 -0.10 -0.81 12,500 12,500 12,400 57 706,800
05/09/2019 12,500 -0.30 -2.40 12,750 12,850 12,500 598 7,475,000
04/09/2019 12,750 0.40 3.14 12,350 12,850 12,200 293 3,735,750
03/09/2019 12,350 -0.20 -1.62 12,500 12,600 12,300 97 1,197,950
30/08/2019 12,500 0.20 1.60 12,300 12,500 12,300 225 2,812,500
29/08/2019 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 291 3,579,300
28/08/2019 12,300 -0.10 -0.81 12,400 12,350 12,250 381 4,686,300
27/08/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 259 3,211,600
26/08/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,150 1,662 20,608,800
23/08/2019 12,400 0.10 0.81 12,300 12,400 12,400 41 508,400
22/08/2019 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 1,556 19,138,800
21/08/2019 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 1,598 19,655,400
20/08/2019 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 127 1,562,100
19/08/2019 12,300 0.10 0.81 12,200 12,300 12,100 3,579 44,021,700
16/08/2019 12,200 -0.20 -1.64 12,400 12,300 12,100 1,846 22,521,200
15/08/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 42 520,800
14/08/2019 12,400 0.00 ■■ 0.00 12,400 12,500 12,200 747 9,262,800
13/08/2019 12,400 0.00 ■■ 0.00 12,400 12,500 12,150 1,819 22,555,600
12/08/2019 12,400 0.10 0.81 12,350 12,400 12,400 135 1,674,000
09/08/2019 12,350 0.20 1.62 12,150 12,400 12,150 392 4,841,200
08/08/2019 12,150 0.00 ■■ 0.00 12,200 12,300 12,100 518 6,293,700
07/08/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 1,182 14,420,400
06/08/2019 12,200 -0.10 -0.82 12,300 12,300 12,100 1,028 12,541,600
05/08/2019 12,300 -0.20 -1.63 12,500 12,500 12,250 4,095 50,368,500
02/08/2019 12,500 -0.60 -4.80 13,050 12,900 12,500 2,196 27,450,000
01/08/2019 13,050 -0.10 -0.77 13,200 13,300 13,050 2,592 33,825,600
31/07/2019 13,200 -0.10 -0.76 13,300 13,200 13,200 4,384 57,868,800
30/07/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,150 4,002 53,226,600
29/07/2019 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 2,708 36,016,400
26/07/2019 13,300 0.00 ■■ 0.00 13,350 13,650 13,200 4,013 53,372,900
25/07/2019 13,350 0.20 1.50 13,200 13,350 13,200 978 13,056,300
24/07/2019 13,200 -0.10 -0.76 13,300 13,300 13,150 5,748 75,873,600
23/07/2019 13,300 0.00 ■■ 0.00 13,300 13,700 13,200 5,718 76,049,400
22/07/2019 13,300 -0.40 -3.01 13,750 13,750 13,200 7,405 98,486,500
19/07/2019 13,750 -0.10 -0.73 13,800 13,850 13,700 1,335 18,356,250
18/07/2019 13,800 0.00 ■■ 0.00 13,800 14,100 13,750 13,380 184,644,000
17/07/2019 13,800 0.60 4.35 13,200 13,950 13,400 14,694 202,777,200
16/07/2019 13,200 -0.10 -0.76 13,250 13,250 13,100 4,549 60,046,800
15/07/2019 13,250 0.20 1.51 13,050 13,350 13,200 101 1,338,250
12/07/2019 13,050 -0.30 -2.30 13,350 13,350 13,000 2,019 26,347,950
11/07/2019 13,350 0.00 ■■ 0.00 13,350 13,500 13,250 625 8,343,750
10/07/2019 13,350 0.00 ■■ 0.00 13,350 13,550 13,300 1,951 26,045,850
09/07/2019 13,350 0.00 ■■ 0.00 13,300 13,600 13,300 3,365 44,922,750
08/07/2019 13,300 0.10 0.75 13,200 13,400 13,200 2,686 35,723,800
05/07/2019 13,200 0.10 0.76 13,100 13,200 13,100 5,585 73,722,000
04/07/2019 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 3,345 43,819,500
03/07/2019 13,100 0.10 0.76 13,000 13,100 13,000 4,416 57,849,600
02/07/2019 13,000 0.20 1.54 12,850 13,200 12,850 6,989 90,857,000
01/07/2019 12,850 0.20 1.56 12,700 12,900 12,700 1,115 14,327,750
28/06/2019 12,700 -0.20 -1.57 12,900 12,850 12,600 217 2,755,900
27/06/2019 12,900 -0.20 -1.55 13,100 12,900 12,700 1,686 21,749,400
26/06/2019 13,100 0.10 0.76 13,000 13,150 13,000 2,005 26,265,500
25/06/2019 13,000 0.00 ■■ 0.00 13,000 13,200 12,850 2,169 28,197,000
24/06/2019 13,000 0.30 2.31 12,700 13,100 12,700 2,004 26,052,000
21/06/2019 12,700 0.10 0.79 12,600 12,850 12,700 2,636 33,477,200
20/06/2019 12,600 0.00 ■■ 0.00 12,600 12,700 12,450 3,729 46,985,400
19/06/2019 12,600 0.10 0.79 12,500 12,700 12,400 3,111 39,198,600
18/06/2019 12,500 -0.10 -0.80 12,600 12,700 12,500 251 3,137,500
17/06/2019 12,600 0.20 1.59 12,450 12,600 12,450 518 6,526,800
16/06/2019 12,450 -0.20 -1.61 12,600 12,450 12,300 241 3,000,450
14/06/2019 12,450 -0.20 -1.61 12,600 12,450 12,300 241 3,000,450
13/06/2019 12,600 0.20 1.59 12,400 12,600 12,250 900 11,340,000
11/06/2019 12,450 -0.10 -0.80 12,500 12,500 12,400 1,051 13,084,950
10/06/2019 12,500 0.00 ■■ 0.00 12,500 12,550 12,350 273 3,412,500
09/06/2019 12,500 0.10 0.80 12,400 12,500 12,200 1,166 14,575,000
07/06/2019 12,500 0.10 0.80 12,400 12,500 12,200 1,166 14,575,000
06/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 805 9,982,000
05/06/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 911 11,296,400
04/06/2019 12,400 0.10 0.81 12,350 12,500 12,200 5,243 65,013,200
03/06/2019 12,350 -0.30 -2.43 12,600 12,550 12,350 370 4,569,500
02/06/2019 12,600 0.00 ■■ 0.00 12,550 12,600 12,400 712 8,971,200
31/05/2019 12,600 0.00 ■■ 0.00 12,550 12,600 12,400 712 8,971,200
30/05/2019 12,550 0.10 0.80 12,500 12,600 12,350 898 11,269,900
29/05/2019 12,500 0.10 0.80 12,450 12,600 12,400 743 9,287,500
28/05/2019 12,450 -0.10 -0.80 12,550 12,700 12,300 690 8,590,500
27/05/2019 12,550 0.10 0.80 12,500 12,550 12,450 714 8,960,700
26/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 734 9,175,000
24/05/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 734 9,175,000
23/05/2019 12,500 -0.30 -2.40 12,750 12,750 12,400 775 9,687,500
22/05/2019 12,750 -0.10 -0.78 12,800 12,800 12,500 1,133 14,445,750
21/05/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 1,533 19,622,400
20/05/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,300 1,804 23,091,200
19/05/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 605 7,744,000
17/05/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 605 7,744,000
16/05/2019 12,800 0.00 ■■ 0.00 12,800 12,850 12,800 445 5,696,000
15/05/2019 12,800 0.20 1.56 12,650 12,800 12,500 759 9,715,200
14/05/2019 12,650 0.10 0.79 12,550 12,650 12,500 468 5,920,200
13/05/2019 12,550 0.10 0.80 12,500 12,650 12,500 866 10,868,300
12/05/2019 12,500 0.40 3.20 12,100 12,500 12,050 135 1,687,500
10/05/2019 12,500 0.40 3.20 12,100 12,500 12,050 135 1,687,500
09/05/2019 12,100 -0.40 -3.31 12,500 12,500 12,100 218 2,637,800
08/05/2019 12,500 0.20 1.60 12,300 12,550 12,200 5,481 68,512,500
07/05/2019 12,300 0.40 3.25 11,950 12,300 11,950 1,843 22,668,900
06/05/2019 11,950 -0.70 -5.86 12,600 12,600 11,950 2,675 31,966,250
05/05/2019 12,600 0.00 ■■ 0.00 12,550 12,700 12,500 163 2,053,800
03/05/2019 12,600 0.00 ■■ 0.00 12,550 12,700 12,500 163 2,053,800
02/05/2019 12,550 0.00 ■■ 0.00 12,550 12,700 12,500 1,557 19,540,350
01/05/2019 12,550 -0.10 -0.80 12,700 12,700 12,500 1,247 15,649,850
30/04/2019 12,550 -0.10 -0.80 12,700 12,700 12,500 1,247 15,649,850
29/04/2019 12,550 -0.10 -0.80 12,700 12,700 12,500 1,247 15,649,850
28/04/2019 12,550 -0.10 -0.80 12,700 12,700 12,500 1,247 15,649,850
26/04/2019 12,550 -0.10 -0.80 12,700 12,700 12,500 1,247 15,649,850
25/04/2019 12,700 0.20 1.57 12,500 12,700 12,300 2,783 35,344,100
24/04/2019 12,500 0.40 3.20 12,150 12,500 12,300 1,831 22,887,500
23/04/2019 12,150 -0.50 -4.12 12,700 12,750 12,150 6,481 78,744,150
22/04/2019 12,700 -0.50 -3.94 13,150 13,000 12,600 2,625 33,337,500
21/04/2019 13,150 0.00 ■■ 0.00 13,150 13,150 13,050 1,175 15,451,250
19/04/2019 13,150 0.00 ■■ 0.00 13,150 13,150 13,050 1,175 15,451,250
18/04/2019 13,150 0.00 ■■ 0.00 13,200 13,300 13,000 3,666 48,207,900
17/04/2019 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 2,318 30,597,600
16/04/2019 13,200 0.00 ■■ 0.00 13,200 13,550 13,050 3,266 43,111,200
15/04/2019 13,200 -0.20 -1.52 13,350 13,300 13,200 1,761 23,245,200
12/04/2019 13,200 -0.20 -1.52 13,350 13,300 13,200 1,761 23,245,200
11/04/2019 13,350 0.10 0.75 13,250 13,500 13,200 3,381 45,136,350
10/04/2019 13,250 0.00 ■■ 0.00 13,250 13,300 13,200 1,766 23,399,500
09/04/2019 13,250 -0.40 -3.02 13,600 13,500 13,250 1,965 26,036,250
08/04/2019 13,600 0.00 ■■ 0.00 13,600 13,700 13,350 3,063 41,656,800
05/04/2019 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 4,335 58,956,000
04/04/2019 13,600 0.20 1.47 13,400 13,700 13,450 2,769 37,658,400
03/04/2019 13,400 0.30 2.24 13,100 13,500 13,100 3,818 51,161,200
02/04/2019 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 5,039 66,010,900
01/04/2019 13,100 -0.20 -1.53 13,300 13,350 13,050 3,296 43,177,600
31/03/2019 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 55,400 626,020,000
29/03/2019 13,300 0.00 ■■ 0.00 13,300 13,350 13,250 5,830 77,539,000
28/03/2019 13,300 -0.10 -0.75 13,400 13,400 13,100 3,652 48,571,600
27/03/2019 13,400 0.30 2.24 13,100 13,450 13,100 1,615 21,641,000
26/03/2019 13,100 0.00 ■■ 0.00 13,100 13,400 13,000 6,616 86,669,600
25/03/2019 13,100 -0.50 -3.82 13,600 13,400 13,050 7,887 103,319,700
22/03/2019 13,600 0.20 1.47 13,400 13,600 13,400 7,353 100,000,800
21/03/2019 13,400 -0.70 -5.22 14,100 14,250 13,400 11,308 151,527,200
20/03/2019 14,100 0.90 6.38 13,200 14,100 13,200 19,928 280,984,800
19/03/2019 13,200 -0.10 -0.76 13,300 13,650 13,000 19,563 258,231,600
18/03/2019 13,300 -0.40 -3.01 13,700 14,100 13,100 16,217 215,686,100
15/03/2019 13,700 -0.80 -5.84 14,500 14,500 13,700 13,176 180,511,200
14/03/2019 14,500 0.10 0.69 14,450 14,700 14,000 4,000 58,000,000
13/03/2019 14,450 -0.70 -4.84 15,100 15,400 14,450 11,323 163,617,350
12/03/2019 15,100 0.90 5.96 14,200 15,150 14,000 31,837 480,738,700
11/03/2019 14,200 0.20 1.41 14,000 14,250 13,800 5,397 76,637,400
08/03/2019 14,000 -0.60 -4.29 14,600 14,500 14,000 4,871 68,194,000
07/03/2019 14,600 0.00 ■■ 0.00 14,600 14,750 14,100 9,986 145,795,600
06/03/2019 14,600 0.70 4.79 13,900 14,600 13,900 15,852 231,439,200
05/03/2019 13,900 -0.10 -0.72 14,000 14,100 13,700 3,674 51,068,600
04/03/2019 14,000 0.40 2.86 13,600 14,050 13,600 5,992 83,888,000
01/03/2019 13,600 0.00 ■■ 0.00 13,600 13,700 13,000 1,957 26,615,200
28/02/2019 13,600 -0.10 -0.74 13,700 13,700 13,400 3,702 50,347,200
27/02/2019 13,700 -0.10 -0.73 13,800 13,900 13,550 5,149 70,541,300
26/02/2019 13,800 0.80 5.80 13,000 13,800 13,000 8,861 122,281,800
25/02/2019 13,000 -0.10 -0.77 13,100 13,400 12,900 3,952 51,376,000
22/02/2019 13,100 -0.30 -2.29 13,400 13,300 13,000 11,398 149,313,800
21/02/2019 13,400 -0.20 -1.49 13,550 13,650 13,300 3,407 45,653,800
20/02/2019 13,550 -0.10 -0.74 13,650 13,650 13,400 2,741 37,140,550
19/02/2019 13,650 0.00 ■■ 0.00 13,650 14,000 13,650 10,626 145,044,900
18/02/2019 13,650 0.20 1.47 13,450 13,850 13,400 5,249 71,648,850
15/02/2019 13,450 -0.40 -2.97 13,850 13,800 13,350 5,421 72,912,450
14/02/2019 13,850 0.40 2.89 13,450 14,150 13,450 13,117 181,670,450
13/02/2019 13,450 0.90 6.69 12,600 13,450 12,600 21,894 294,474,300
12/02/2019 12,600 0.60 4.76 12,000 12,600 12,000 11,447 144,232,200
11/02/2019 12,000 0.10 0.83 11,900 12,000 11,300 6,411 76,932,000
01/02/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,850 3,036 36,128,400
31/01/2019 11,900 0.10 0.84 11,800 11,900 11,600 1,351 16,076,900
30/01/2019 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 6,389 75,390,200
29/01/2019 11,800 0.10 0.85 11,700 11,900 11,600 1,653 19,505,400
28/01/2019 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 1,310 15,327,000
25/01/2019 11,700 -0.30 -2.56 12,000 12,000 11,700 7,854 91,891,800
24/01/2019 12,000 0.20 1.67 11,800 12,000 11,800 6,780,000 81,360,000,000
23/01/2019 11,800 -0.10 -0.85 11,950 12,000 11,500 7,677,000 90,588,600,000
22/01/2019 11,950 0.40 3.35 11,550 12,100 11,500 30,000 358,500,000
21/01/2019 11,550 -0.05 -0.43 11,600 11,600 11,350 8,500 98,175,000
18/01/2019 11,600 -0.10 -0.86 11,600 11,900 11,300 6,520 75,632,000
17/01/2019 11,600 -0.25 -2.16 11,850 11,700 11,500 7,080 82,128,000
16/01/2019 11,850 0.30 2.53 11,550 11,900 11,200 3,120 36,972,000
15/01/2019 11,550 0.05 0.43 11,500 11,750 11,000 2,140 24,717,000
14/01/2019 11,500 -0.40 -3.48 11,900 11,700 11,500 3,630 41,745,000
12/01/2019 11,900 -0.50 -4.20 11,900 11,900 11,400 300 3,570,000
11/01/2019 11,900 -0.50 -4.20 11,900 11,900 11,400 300 3,570,000
10/01/2019 11,900 -0.35 -2.94 11,900 11,900 11,500 2,830 33,677,000
09/01/2019 11,900 0.50 4.20 11,400 12,000 11,100 2,110 25,109,000
08/01/2019 11,400 0.05 0.44 11,400 11,450 11,400 2,700 30,780,000
07/01/2019 11,400 -0.30 -2.63 11,400 11,400 11,100 230 2,622,000
04/01/2019 11,400 -0.10 -0.88 11,400 11,400 11,300 19,330 220,362,000
03/01/2019 11,400 0.40 3.51 11,000 11,400 11,000 650 7,410,000
02/01/2019 11,000 -0.40 -3.64 11,400 11,400 11,000 740 8,140,000
30/12/2018 11,400 -0.05 -0.44 11,450 11,400 11,400 5,400 61,560,000
28/12/2018 11,400 -0.05 -0.44 11,450 11,400 11,400 5,400 61,560,000
27/12/2018 11,450 0.50 4.37 10,950 11,500 11,200 11,730 134,308,500
26/12/2018 10,950 -0.15 -1.37 11,100 11,700 10,950 2,330 25,513,500
25/12/2018 11,100 0.10 0.90 11,000 11,150 10,850 14,040 155,844,000
24/12/2018 11,500 -0.15 -1.30 11,650 11,700 11,500 7,860 90,390,000
21/12/2018 11,650 -0.05 -0.43 11,650 11,650 11,350 15,550 181,157,500
20/12/2018 11,650 -0.15 -1.29 11,800 11,700 11,400 22,000 256,300,000
19/12/2018 11,800 -0.05 -0.42 11,850 12,000 11,700 10,220 120,596,000
18/12/2018 11,850 -0.05 -0.42 11,850 11,900 11,700 7,820 92,667,000
17/12/2018 11,850 -0.15 -1.27 12,000 11,900 11,650 4,520 53,562,000
16/12/2018 12,000 0.05 0.42 11,950 12,000 11,950 1,330 15,960,000
14/12/2018 12,000 0.05 0.42 11,950 12,000 11,950 1,330 15,960,000
13/12/2018 11,950 0.15 1.26 11,800 12,000 11,800 66,880 799,216,000
12/12/2018 11,950 0.15 1.26 11,800 12,000 11,800 66,880 799,216,000
11/12/2018 11,800 -0.20 -1.69 12,000 12,200 11,800 19,550 230,690,000
10/12/2018 12,000 0.30 2.50 11,700 12,200 11,700 17,250 207,000,000
08/12/2018 11,700 0.05 0.43 11,650 11,700 11,600 17,410 203,697,000
07/12/2018 11,700 0.05 0.43 11,650 11,700 11,600 17,410 203,697,000
06/12/2018 11,650 -0.15 -1.29 11,650 11,650 11,500 750 8,737,500
05/12/2018 11,650 0.15 1.29 11,500 11,650 11,350 10,250 119,412,500
04/12/2018 11,500 0.15 1.30 11,350 11,600 11,350 12,400 142,600,000
03/12/2018 11,350 0.05 0.44 11,300 11,600 11,300 42,100 477,835,000
30/11/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 55,400 626,020,000
29/11/2018 11,300 0.10 0.88 11,200 11,450 11,200 8,290 93,677,000
28/11/2018 11,200 -0.20 -1.79 11,400 11,400 11,200 7,690 86,128,000
27/11/2018 11,400 -0.20 -1.75 11,400 11,400 11,200 510 5,814,000
26/11/2018 11,400 0.10 0.88 11,300 11,400 11,200 510 5,814,000
25/11/2018 11,300 -0.10 -0.88 11,300 11,300 11,200 11,910 134,583,000
23/11/2018 11,300 -0.10 -0.88 11,300 11,300 11,200 11,910 134,583,000
22/11/2018 11,300 0.05 0.44 11,250 11,400 11,300 1,060 11,978,000
21/11/2018 11,250 -0.15 -1.33 11,400 11,250 11,100 5,630 63,337,500
20/11/2018 11,400 -0.25 -2.19 11,650 11,450 11,200 12,050 137,370,000
19/11/2018 11,650 0.35 3.00 11,300 11,650 11,100 30 349,500
18/11/2018 11,300 -0.10 -0.88 11,400 11,650 11,000 2,690 30,397,000
16/11/2018 11,300 -0.10 -0.88 11,400 11,650 11,000 2,690 30,397,000
15/11/2018 11,400 -0.05 -0.44 11,450 11,650 11,100 7,550 86,070,000
14/11/2018 11,450 0.10 0.87 11,350 11,650 11,100 3,010 34,464,500
13/11/2018 11,350 0.05 0.44 11,300 11,400 11,300 4,330 49,145,500
12/11/2018 11,300 0.10 0.88 11,200 11,700 11,300 8,200 92,660,000
09/11/2018 12,300 0.10 0.81 12,200 12,300 12,200 27,870 342,801,000
08/11/2018 12,200 0.20 1.64 12,000 12,300 11,950 18,470 225,334,000
07/11/2018 12,000 -0.20 -1.67 12,200 12,200 12,000 4,670 56,040,000
06/11/2018 12,200 0.10 0.82 12,100 12,200 12,000 6,220 75,884,000
05/11/2018 12,100 -0.10 -0.83 12,200 12,200 12,000 17,380 210,298,000
02/11/2018 12,200 0.20 1.64 12,000 12,250 12,000 30,560 372,832,000
01/11/2018 12,000 -0.05 -0.42 12,050 12,250 11,900 43,530 522,360,000
31/10/2018 12,050 -0.05 -0.41 12,100 12,100 11,950 10,300 124,115,000
30/10/2018 12,100 -0.10 -0.83 12,200 12,150 12,100 530 6,413,000
29/10/2018 12,200 0.60 4.92 11,600 12,200 12,000 700 8,540,000
28/10/2018 11,600 -0.50 -4.31 12,100 12,100 11,600 6,860 79,576,000
26/10/2018 11,600 -0.50 -4.31 12,100 12,100 11,600 6,860 79,576,000
25/10/2018 12,100 -0.15 -1.24 12,100 12,150 11,950 9,590 116,039,000
24/10/2018 12,100 0.10 0.83 12,000 12,200 12,100 10,240 123,904,000
23/10/2018 12,000 -0.10 -0.83 12,000 12,400 11,900 29,900 358,800,000
22/10/2018 12,000 -0.10 -0.83 12,100 12,500 12,000 9,420 113,040,000
21/10/2018 12,100 -0.30 -2.48 12,400 12,400 12,100 2,120 25,652,000
19/10/2018 12,100 -0.30 -2.48 12,400 12,400 12,100 2,120 25,652,000
18/10/2018 12,400 -0.10 -0.81 12,500 12,400 12,100 210 2,604,000
17/10/2018 12,500 0.10 0.80 12,400 12,500 12,100 4,450 55,625,000
16/10/2018 12,400 -0.05 -0.40 12,450 12,400 12,400 500 6,200,000
15/10/2018 12,450 -0.05 -0.40 12,500 12,700 12,100 9,630 119,893,500
13/10/2018 12,500 0.10 0.80 12,400 12,800 12,000 4,810 60,125,000
12/10/2018 12,500 0.10 0.80 12,400 12,800 12,000 4,810 60,125,000
11/10/2018 12,400 -0.25 -2.02 12,650 12,450 12,050 6,030 74,772,000
10/10/2018 12,650 -0.20 -1.58 12,650 12,650 12,450 3,430 43,389,500
09/10/2018 12,650 -0.05 -0.40 12,700 12,700 12,500 9,550 120,807,500
08/10/2018 12,700 0.10 0.79 12,600 12,700 12,500 16,170 205,359,000
05/10/2018 12,600 0.20 1.59 12,400 12,600 12,400 16,280 205,128,000
04/10/2018 12,400 -0.20 -1.61 12,600 12,800 12,400 1,390 17,236,000
03/10/2018 12,600 -0.20 -1.59 12,600 13,000 12,400 16,400 206,640,000
02/10/2018 12,600 -0.10 -0.79 12,600 12,600 12,500 27,710 349,146,000
01/10/2018 12,600 -0.30 -2.38 12,900 13,000 12,600 53,820 678,132,000
28/09/2018 12,900 0.30 2.33 12,600 13,000 12,600 24,130 311,277,000
27/09/2018 12,600 -0.10 -0.79 12,600 12,700 12,400 18,830 237,258,000
26/09/2018 12,600 0.25 1.98 12,350 12,600 12,000 33,420 421,092,000
25/09/2018 12,350 0.05 0.40 12,300 12,500 12,200 3,460 42,731,000
24/09/2018 12,300 0.30 2.44 12,000 12,500 12,000 19,670 241,941,000
21/09/2018 12,000 -0.10 -0.83 12,100 12,300 12,000 3,460 41,520,000
20/09/2018 12,100 0.15 1.24 11,950 12,400 11,900 23,120 279,752,000
19/09/2018 11,950 -0.15 -1.26 12,100 12,150 11,950 22,900 273,655,000
18/09/2018 12,100 -0.25 -2.07 12,350 12,300 11,900 5,530 66,913,000
17/09/2018 12,350 0.15 1.21 12,200 12,400 12,000 17,970 221,929,500
14/09/2018 12,200 -0.30 -2.46 12,500 12,500 12,200 40,450 493,490,000
13/09/2018 12,500 0.50 4.00 12,000 12,800 12,200 62,520 781,500,000
12/09/2018 12,000 0.50 4.17 11,500 12,000 11,550 60,840 730,080,000
11/09/2018 11,500 0.10 0.87 11,500 11,600 11,400 41,230 474,145,000
10/09/2018 11,500 0.45 3.91 11,050 11,600 11,400 23,020 264,730,000
07/09/2018 11,050 -0.05 -0.45 11,100 11,100 10,900 16,260 179,673,000
06/09/2018 11,100 -0.05 -0.45 11,100 11,200 11,000 20,670 229,437,000
05/09/2018 11,100 -0.30 -2.70 11,400 11,450 11,100 4,520 50,172,000
04/09/2018 11,400 -0.05 -0.44 11,450 11,450 11,300 300 3,420,000
03/09/2018 11,450 0.15 1.31 11,300 11,500 11,250 2,020 23,129,000
31/08/2018 11,450 0.15 1.31 11,300 11,500 11,250 2,020 23,129,000
30/08/2018 11,300 -0.15 -1.33 11,450 11,400 11,300 470 5,311,000
29/08/2018 11,450 -0.05 -0.44 11,500 11,500 11,450 1,120 12,824,000
28/08/2018 11,500 -0.20 -1.74 11,500 11,500 11,300 410 4,715,000
27/08/2018 11,500 0.10 0.87 11,400 11,500 11,400 370 4,255,000
24/08/2018 11,400 0.10 0.88 11,300 11,400 11,150 1,600 18,240,000
23/08/2018 11,300 -0.10 -0.88 11,400 11,450 11,300 990 11,187,000
22/08/2018 11,400 0.15 1.32 11,250 11,450 11,000 65,470 746,358,000
21/08/2018 11,250 -0.10 -0.89 11,350 11,250 10,900 1,950 21,937,500
20/08/2018 11,350 -0.05 -0.44 11,400 11,350 11,000 210 2,383,500
17/08/2018 11,400 0.05 0.44 11,350 11,400 11,250 840 9,576,000
16/08/2018 11,350 0.10 0.88 11,250 11,350 11,000 14,000 158,900,000
15/08/2018 11,250 0.05 0.44 11,200 11,300 11,100 2,990 33,637,500
14/08/2018 11,200 -0.10 -0.89 11,300 11,600 11,200 6,510 72,912,000
13/08/2018 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 14,330 161,929,000
10/08/2018 11,300 -0.05 -0.44 11,350 11,300 11,200 6,320 71,416,000
09/08/2018 11,350 0.05 0.44 11,300 11,350 11,100 3,830 43,470,500
08/08/2018 11,300 -0.15 -1.33 11,450 11,600 11,200 240 2,712,000
07/08/2018 11,450 -0.05 -0.44 11,500 11,500 11,200 2,640 30,228,000
06/08/2018 11,500 0.15 1.30 11,350 11,650 11,200 17,430 200,445,000
04/08/2018 11,350 -0.15 -1.32 11,500 11,500 11,150 9,330 105,895,500
03/08/2018 11,350 -0.15 -1.32 11,500 11,500 11,150 9,330 105,895,500
02/08/2018 11,500 -0.10 -0.87 11,600 11,500 11,200 40,370 464,255,000
01/08/2018 11,600 0.20 1.72 11,400 11,600 11,200 4,620 53,592,000
31/07/2018 11,400 -0.10 -0.88 11,500 11,400 11,300 45,160 514,824,000
30/07/2018 11,500 0.20 1.74 11,300 11,950 11,250 25,130 288,995,000
29/07/2018 11,300 0.05 0.44 11,250 11,300 11,200 25,300 285,890,000
27/07/2018 11,300 0.05 0.44 11,250 11,300 11,200 25,300 285,890,000
26/07/2018 11,250 -0.15 -1.33 11,400 11,300 11,200 18,270 205,537,500
25/07/2018 11,400 -0.20 -1.75 11,400 11,400 11,000 23,510 268,014,000
24/07/2018 11,400 -0.05 -0.44 11,450 11,500 11,400 4,200 47,880,000
23/07/2018 11,450 -0.50 -4.37 11,950 11,800 11,450 22,780 260,831,000
20/07/2018 11,950 -0.05 -0.42 12,000 12,000 11,800 14,030 167,658,500
19/07/2018 12,000 0.05 0.42 11,950 12,100 11,700 67,320 807,840,000
18/07/2018 11,950 0.75 6.28 11,200 11,950 11,200 59,160 706,962,000
17/07/2018 11,200 -0.10 -0.89 11,300 11,200 10,800 1,060 11,872,000
16/07/2018 11,300 0.20 1.77 11,100 11,400 11,200 4,420 49,946,000
14/07/2018 11,100 0.10 0.90 11,000 11,100 11,000 70 777,000
13/07/2018 11,100 0.10 0.90 11,000 11,100 11,000 70 777,000
12/07/2018 11,000 -0.30 -2.73 11,300 11,000 10,800 11,710 128,810,000
11/07/2018 11,300 -0.15 -1.33 11,450 11,300 11,300 20 226,000
10/07/2018 11,450 -0.45 -3.93 11,450 11,450 11,000 14,030 160,643,500
09/07/2018 11,450 -0.15 -1.31 11,450 11,450 11,300 2,180 24,961,000
07/07/2018 11,450 0.15 1.31 11,300 11,450 10,650 1,950 22,327,500
06/07/2018 11,450 0.15 1.31 11,300 11,450 10,650 1,950 22,327,500
05/07/2018 11,300 -0.15 -1.33 11,450 11,500 11,200 3,030 34,239,000
04/07/2018 11,450 0.65 5.68 10,800 11,500 11,000 230 2,633,500
03/07/2018 10,800 -0.65 -6.02 11,450 11,200 10,800 31,440 339,552,000
02/07/2018 11,450 -0.05 -0.44 11,500 11,500 10,950 18,580 212,741,000
01/07/2018 11,500 -0.10 -0.87 11,500 0 0 1,120 12,880,000
29/06/2018 11,500 -0.10 -0.87 11,500 11,500 11,400 1,120 12,880,000
28/06/2018 11,500 -0.20 -1.74 11,500 11,500 11,000 4,810 55,315,000
27/06/2018 11,500 -0.10 -0.87 11,600 11,500 11,200 5,010 57,615,000
26/06/2018 11,600 -0.10 -0.86 11,700 11,600 11,400 410 4,756,000
25/06/2018 11,700 0.20 1.71 11,500 11,700 11,700 10 117,000
22/06/2018 11,500 -0.10 -0.87 11,600 11,500 11,300 2,010 23,115,000
21/06/2018 11,600 0.10 0.86 11,500 11,600 11,500 2,040 23,664,000
20/06/2018 11,500 0.20 1.74 11,300 11,600 11,200 1,290 14,835,000
19/06/2018 11,300 -0.10 -0.88 11,400 11,700 11,200 8,570 96,841,000
18/06/2018 11,400 -0.40 -3.51 11,800 11,700 11,400 1,110 12,654,000
17/06/2018 11,800 0.30 2.54 11,500 11,800 11,500 70 826,000
15/06/2018 11,800 0.30 2.54 11,500 11,800 11,500 70 826,000
14/06/2018 11,500 -0.30 -2.61 11,800 11,600 11,500 7,820 89,930,000
13/06/2018 11,800 0.10 0.85 11,700 11,800 11,400 5,150 60,770,000
12/06/2018 11,700 -0.10 -0.85 11,800 11,700 11,500 220 2,574,000
11/06/2018 11,800 -0.20 -1.69 11,800 11,800 11,600 9,000 106,200,000
10/06/2018 11,800 0.30 2.54 11,500 11,800 11,800 1,000 11,800,000
08/06/2018 11,800 0.30 2.54 11,500 11,800 11,800 1,000 11,800,000
07/06/2018 11,500 0.10 0.87 11,500 11,700 11,500 8,500 97,750,000
06/06/2018 11,500 -0.50 -4.35 12,000 11,800 11,400 7,620 87,630,000
05/06/2018 12,000 0.20 1.67 11,800 12,000 12,000 10 120,000
04/06/2018 11,800 0.10 0.85 11,800 11,900 11,300 17,630 208,034,000
03/06/2018 11,800 0.40 3.39 11,400 11,800 11,300 3,040 35,872,000
01/06/2018 11,800 0.40 3.39 11,400 11,800 11,300 3,040 35,872,000
31/05/2018 11,400 -0.20 -1.75 11,400 11,900 11,200 27,780 316,692,000
30/05/2018 11,400 -0.10 -0.88 11,500 11,400 11,000 1,900 21,660,000
29/05/2018 11,500 0.70 6.09 10,800 11,500 11,000 90 1,035,000
28/05/2018 10,800 -0.50 -4.63 11,300 11,200 10,800 26,360 284,688,000
27/05/2018 11,300 -0.05 -0.44 11,350 11,300 11,000 10,850 122,605,000
25/05/2018 11,300 -0.05 -0.44 11,350 11,300 11,000 10,850 122,605,000
24/05/2018 11,350 -0.15 -1.32 11,500 11,400 11,050 9,990 113,386,500
23/05/2018 11,500 -0.30 -2.61 11,800 11,750 11,400 3,180 36,570,000
22/05/2018 11,800 0.20 1.69 11,600 12,100 11,400 12,080 142,544,000
21/05/2018 12,600 0.10 0.79 12,500 12,600 12,350 30,460 383,796,000
19/05/2018 12,500 -0.20 -1.60 12,700 12,500 12,400 25,840 323,000,000
18/05/2018 12,500 -0.20 -1.60 12,700 12,500 12,400 25,840 323,000,000
17/05/2018 12,700 0.40 3.15 12,300 12,700 12,650 140 1,778,000
16/05/2018 12,300 -0.40 -3.25 12,700 12,700 12,300 17,190 211,437,000
15/05/2018 12,700 -0.20 -1.57 12,700 12,700 12,400 8,260 104,902,000
14/05/2018 12,700 0.10 0.79 12,600 12,950 12,600 13,500 171,450,000
12/05/2018 12,600 -0.10 -0.79 12,700 13,000 12,500 13,560 170,856,000
11/05/2018 12,600 -0.10 -0.79 12,700 13,000 12,500 13,560 170,856,000
10/05/2018 12,700 -0.20 -1.57 12,900 12,900 12,500 13,150 167,005,000
09/05/2018 12,900 0.20 1.55 12,700 13,100 12,400 15,250 196,725,000
08/05/2018 12,700 -0.15 -1.18 12,850 12,850 12,500 122,010 1,549,527,000
07/05/2018 12,850 -0.35 -2.72 13,200 13,400 12,800 28,100 361,085,000
04/05/2018 13,200 -0.25 -1.89 13,450 13,450 12,850 10,650 140,580,000
03/05/2018 13,450 0.60 4.46 12,850 13,700 13,000 219,030 2,945,953,500
02/05/2018 12,850 0.80 6.23 12,050 12,850 12,850 94,750 1,217,537,500
27/04/2018 12,050 0.05 0.41 12,000 12,050 11,800 190 2,289,500
26/04/2018 12,000 -0.30 -2.50 12,300 12,400 12,000 29,900 358,800,000
24/04/2018 12,300 0.80 6.50 11,500 12,300 11,500 190,480 2,342,904,000
23/04/2018 11,500 0.10 0.87 11,400 11,800 11,450 34,280 394,220,000
20/04/2018 11,400 0.20 1.75 11,200 11,400 11,400 10 114,000
19/04/2018 11,200 -0.10 -0.89 11,300 11,400 11,200 6,560 73,472,000
18/04/2018 11,300 0.10 0.88 11,200 11,300 11,100 3,790 42,827,000
13/04/2018 11,400 -0.05 -0.44 11,400 11,400 11,350 13,600 155,040,000
12/04/2018 11,400 -0.10 -0.88 11,500 11,400 11,100 24,010 273,714,000
11/04/2018 11,500 -0.35 -3.04 11,500 11,500 11,000 8,720 100,280,000
10/04/2018 11,500 0.40 3.48 11,100 11,500 11,000 10,190 117,185,000
09/04/2018 11,100 -0.30 -2.70 11,400 11,400 11,100 5,060 56,166,000
06/04/2018 11,400 -0.10 -0.88 11,500 11,400 11,400 10,000 114,000,000
05/04/2018 11,400 -0.10 -0.88 11,500 11,400 11,400 10,000 114,000,000
04/04/2018 11,500 0.10 0.87 11,400 11,500 11,100 5,000 57,500,000
03/04/2018 11,400 -11.40 -100.00 11,400 11,400 11,400 10 114,000
02/04/2018 11,400 -0.10 -0.88 11,500 11,400 11,100 1,210 13,794,000
30/03/2018 11,500 0.40 3.48 11,100 11,500 11,000 4,440 51,060,000
29/03/2018 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 500 5,550,000
28/03/2018 11,100 -11.10 -100.00 11,100 11,100 11,100 100 1,110,000
27/03/2018 11,100 -0.10 -0.90 11,100 11,100 11,000 2,300 25,530,000
26/03/2018 11,100 -0.40 -3.60 11,500 11,100 11,100 50,870 564,657,000
23/03/2018 11,500 -0.20 -1.74 11,700 11,500 11,200 780 8,970,000
22/03/2018 11,700 0.50 4.27 11,200 11,700 11,200 2,010 23,517,000
21/03/2018 11,200 0.20 1.79 11,000 11,200 10,950 73,600 824,320,000
20/03/2018 11,000 -0.05 -0.45 11,000 11,150 10,950 8,030 88,330,000
19/03/2018 11,000 -0.50 -4.55 11,400 11,500 11,000 26,610 292,710,000
16/03/2018 11,400 0.10 0.88 11,500 11,400 11,200 2,920 33,288,000
15/03/2018 11,500 0.20 1.74 11,300 11,800 11,000 8,920 102,580,000
14/03/2018 11,300 -0.10 -0.88 11,300 11,300 11,200 4,140 46,782,000
13/03/2018 11,300 -0.20 -1.77 11,500 11,700 11,300 7,180 81,134,000
12/03/2018 11,500 -0.30 -2.61 11,800 11,700 11,700 3,160 36,340,000
09/03/2018 11,700 -0.10 -0.85 11,800 11,700 11,700 10 117,000
08/03/2018 11,800 0.10 0.85 11,700 11,800 11,800 10 118,000
07/03/2018 11,700 0.10 0.85 11,600 11,700 11,700 10 117,000
06/03/2018 11,600 -0.10 -0.86 11,700 11,600 11,300 1,010 11,716,000
05/03/2018 11,700 0.45 3.85 11,250 11,700 11,700 30 351,000
02/03/2018 11,250 -0.30 -2.67 11,550 11,550 11,250 14,750 165,937,500
01/03/2018 11,550 -0.35 -3.03 11,550 11,550 11,200 46,780 540,309,000
28/02/2018 11,550 -0.25 -2.16 11,800 11,550 11,200 13,010 150,265,500
27/02/2018 11,800 -0.05 -0.42 11,800 11,800 11,750 25,750 303,850,000
26/02/2018 11,800 -0.10 -0.85 11,900 11,900 11,500 6,830 80,594,000
23/02/2018 11,900 0.40 3.36 11,500 11,900 11,900 10 119,000
22/02/2018 11,500 -0.30 -2.61 11,800 12,100 11,500 610 7,015,000
13/02/2018 11,800 -0.30 -2.54 11,800 11,800 11,500 110 1,298,000
12/02/2018 11,800 0.30 2.54 11,500 11,800 11,500 20 236,000
10/02/2018 11,500 -0.20 -1.74 11,500 11,500 11,250 26,160 300,840,000
09/02/2018 11,500 -0.20 -1.74 11,500 11,500 11,250 26,160 300,840,000
08/02/2018 11,500 -0.10 -0.87 11,500 11,500 11,400 19,040 218,960,000
07/02/2018 11,500 -0.30 -2.61 11,800 11,500 11,450 9,600 110,400,000
06/02/2018 11,500 -0.30 -2.61 11,800 0 0 7,950 91,425,000
05/02/2018 11,800 -0.10 -0.85 11,900 11,800 11,500 310 3,658,000
31/01/2018 11,900 -0.10 -0.84 12,000 11,900 11,900 7,000 83,300,000
30/01/2018 12,000 -0.50 -4.17 12,000 12,000 11,500 5,200 62,400,000
29/01/2018 12,000 -0.10 -0.83 12,100 12,000 11,600 9,140 109,680,000
26/01/2018 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 7,000 84,700,000
25/01/2018 12,100 0.30 2.48 12,100 12,100 11,600 3,080 37,268,000
24/01/2018 10,500 -1.30 -12.38 11,800 12,200 11,800 20 210,000
22/01/2018 12,200 0.30 2.46 11,800 12,200 11,800 5,720 69,784,000
21/01/2018 11,800 0.10 0.85 11,700 11,800 11,800 10 118,000
19/01/2018 11,800 0.10 0.85 11,700 11,800 11,800 10 118,000
18/01/2018 11,700 0.10 0.85 11,600 11,700 11,500 510 5,967,000
17/01/2018 11,600 -0.30 -2.59 11,900 11,600 11,600 100 1,160,000
16/01/2018 11,900 0.10 0.84 11,800 11,900 11,400 490 5,831,000
15/01/2018 11,800 0.10 0.85 11,700 11,800 11,800 10 118,000
12/01/2018 11,700 -0.05 -0.43 11,700 11,700 11,400 2,430 28,431,000
11/01/2018 11,700 -0.20 -1.71 11,900 12,000 11,600 100 1,170,000
10/01/2018 11,900 0.20 1.68 11,700 11,900 11,400 17,250 205,275,000
09/01/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 10 117,000
08/01/2018 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 730 8,541,000
05/01/2018 11,700 -0.10 -0.85 11,800 11,700 11,500 10,530 123,201,000
04/01/2018 11,800 -0.10 -0.85 11,900 11,800 11,300 540 6,372,000
03/01/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
02/01/2018 11,900 -0.10 -0.84 12,000 11,900 11,500 3,040 36,176,000
29/12/2017 12,000 0.70 5.83 11,300 12,050 11,400 19,850 238,200,000
28/12/2017 11,300 0.10 0.88 11,200 11,300 11,200 1,810 20,453,000
27/12/2017 11,200 -0.10 -0.89 11,300 11,200 11,100 3,010 33,712,000
26/12/2017 11,300 -0.30 -2.65 11,300 11,300 11,000 3,030 34,239,000
25/12/2017 11,300 -0.20 -1.77 11,500 11,300 11,300 440 4,972,000
22/12/2017 11,500 -0.20 -1.74 11,500 11,500 11,200 12,040 138,460,000
21/12/2017 11,500 -0.20 -1.74 11,500 11,500 11,200 19,580 225,170,000
20/12/2017 11,500 -0.30 -2.61 11,500 11,500 11,200 1,470 16,905,000
19/12/2017 11,300 -0.20 -1.77 11,500 11,300 11,300 5,030 56,839,000
18/12/2017 11,400 -0.10 -0.88 11,500 11,400 11,400 200 2,280,000
15/12/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,800 20,700,000
14/12/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 200 2,260,000
13/12/2017 11,000 -0.40 -3.64 11,400 11,000 11,000 1,600 17,600,000
12/12/2017 11,300 -0.20 -1.77 11,500 11,500 11,000 3,730 42,149,000
11/12/2017 11,300 -0.20 -1.77 11,500 11,300 11,300 10 113,000
08/12/2017 11,400 -0.05 -0.44 11,450 11,400 11,400 2,150 24,510,000
07/12/2017 11,300 0.15 1.33 11,300 11,450 11,200 16,620 187,806,000
05/12/2017 11,900 0.05 0.42 12,200 12,200 11,800 23,830 283,577,000
04/12/2017 11,850 0.75 6.76 11,300 11,850 11,200 64,980 770,013,000
01/12/2017 11,100 0.70 6.73 10,600 11,100 10,600 28,760 319,236,000
30/11/2017 10,400 -0.10 -0.95 10,500 10,500 10,400 12,380 128,752,000
29/11/2017 10,500 -0.05 -0.47 10,550 10,550 10,400 8,030 84,315,000
28/11/2017 10,550 0.05 0.48 10,500 10,550 10,450 9,220 97,271,000
27/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,450 5,640 59,220,000
24/11/2017 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 20 210,000
23/11/2017 10,500 0.05 0.48 10,450 10,500 10,450 3,210 33,705,000
22/11/2017 10,450 0.00 ■■ 0.00 10,300 10,450 10,200 1,500 15,675,000
21/11/2017 10,450 0.00 ■■ 0.00 10,400 10,450 10,400 5,040 52,668,000
20/11/2017 10,450 0.05 0.48 10,400 10,450 10,400 2,980 31,141,000
17/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
16/11/2017 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 20 208,000
15/11/2017 10,400 0.10 0.97 10,400 10,400 10,400 10 104,000
14/11/2017 10,300 -0.25 -2.37 10,200 10,300 10,200 600 6,180,000
13/11/2017 10,550 0.05 0.48 10,550 10,550 10,550 10 105,500
10/11/2017 10,500 0.10 0.96 10,250 10,500 10,200 6,010 63,105,000
09/11/2017 10,400 -0.15 -1.42 10,550 10,550 10,400 5,950 61,880,000
08/11/2017 10,550 -0.05 -0.47 10,600 10,600 10,550 4,110 43,360,500
07/11/2017 10,600 0.00 ■■ 0.00 10,550 10,600 10,500 5,750 60,950,000
06/11/2017 10,600 0.40 3.92 10,300 10,600 10,300 2,600 27,560,000
03/11/2017 10,200 0.20 2.00 10,000 10,300 10,000 160 1,632,000
02/11/2017 10,000 -0.10 -0.99 10,200 10,200 10,000 8,120 81,200,000
01/11/2017 10,100 -0.20 -1.94 10,200 10,200 9,900 15,240 153,924,000
31/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
30/10/2017 10,300 0.10 0.98 10,300 10,300 10,100 26,780 275,834,000
27/10/2017 10,200 0.00 ■■ 0.00 10,200 10,550 10,200 13,200 134,640,000
26/10/2017 10,200 -0.10 -0.97 10,300 10,450 10,200 40,800 416,160,000
25/10/2017 10,300 -0.10 -0.96 10,350 10,350 10,200 15,400 158,620,000
24/10/2017 10,400 -0.10 -0.95 10,400 10,400 10,400 11,350 118,040,000
23/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 5,010 52,605,000
20/10/2017 10,500 -0.20 -1.87 10,600 10,600 10,500 7,930 83,265,000
19/10/2017 10,700 0.10 0.94 10,600 10,700 10,600 8,150 87,205,000
18/10/2017 10,600 -0.20 -1.85 10,400 10,600 10,400 50 530,000
17/10/2017 10,800 0.10 0.93 10,700 10,800 10,300 510 5,508,000
16/10/2017 10,700 0.10 0.94 10,700 10,700 10,600 100 1,070,000
13/10/2017 10,600 -0.10 -0.93 10,750 10,750 10,600 510 5,406,000
12/10/2017 10,700 0.05 0.47 10,650 10,700 10,650 620 6,634,000
11/10/2017 10,650 0.05 0.47 10,550 10,650 10,450 13,950 148,567,500
10/10/2017 10,600 -0.10 -0.93 10,600 10,600 10,500 12,310 130,486,000
09/10/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 5,030 53,821,000
06/10/2017 10,700 -0.40 -3.60 10,500 10,700 10,450 13,010 139,207,000
05/10/2017 11,100 0.60 5.71 10,500 11,100 10,400 116,310 1,291,041,000
04/10/2017 10,500 -0.25 -2.33 10,900 10,900 10,400 70,130 736,365,000
03/10/2017 10,750 -0.80 -6.93 11,500 11,500 10,750 118,840 1,277,530,000
02/10/2017 11,550 -0.15 -1.28 11,750 11,750 11,550 3,130 36,151,500
29/09/2017 11,700 0.05 0.43 11,600 11,700 11,600 3,020 35,334,000
28/09/2017 11,650 0.15 1.30 11,300 11,650 11,300 320 3,728,000
27/09/2017 11,500 -0.20 -1.71 11,500 11,500 11,500 600 6,900,000
26/09/2017 11,700 0.00 ■■ 0.00 11,450 11,700 11,300 6,520 76,284,000
25/09/2017 11,700 -0.05 -0.43 11,700 11,700 11,700 100 1,170,000
22/09/2017 11,750 -0.05 -0.42 11,600 11,750 11,500 3,010 35,367,500
21/09/2017 11,800 0.20 1.72 11,800 11,800 11,800 10 118,000
20/09/2017 11,600 -0.30 -2.52 11,200 11,700 11,200 16,520 191,632,000
19/09/2017 11,900 -0.15 -1.24 11,950 11,950 11,500 131,730 1,567,587,000
18/09/2017 12,050 0.05 0.42 12,000 12,050 12,000 2,880 34,704,000
15/09/2017 12,000 0.15 1.27 11,850 12,000 11,850 12,320 147,840,000
14/09/2017 11,850 0.10 0.85 11,850 11,850 11,750 8,920 105,702,000
13/09/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 21,250 249,687,500
12/09/2017 11,750 0.15 1.29 11,650 11,750 11,650 24,520 288,110,000
11/09/2017 11,600 -0.05 -0.43 11,650 11,650 11,600 6,500 75,400,000
08/09/2017 11,650 -0.05 -0.43 11,650 11,650 11,650 1,600 18,640,000
07/09/2017 11,700 0.10 0.86 11,600 11,700 11,600 880 10,296,000
06/09/2017 11,600 0.00 ■■ 0.00 11,550 11,600 11,550 1,990 23,084,000
05/09/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
01/09/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 40 464,000
31/08/2017 11,600 -0.10 -0.85 11,650 11,650 11,600 1,630 18,908,000
30/08/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 20 234,000
29/08/2017 11,700 -0.10 -0.85 11,650 11,700 11,600 11,100 129,870,000
28/08/2017 11,800 0.20 1.72 11,500 11,800 11,500 1,010 11,918,000
25/08/2017 11,600 -0.20 -1.69 11,600 11,600 11,500 20,470 237,452,000
24/08/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
23/08/2017 11,800 0.10 0.85 11,600 11,800 11,600 3,410 40,238,000
22/08/2017 11,700 -0.15 -1.27 11,700 11,700 11,600 4,140 48,438,000
21/08/2017 11,850 0.10 0.85 11,800 11,850 11,800 6,900 81,765,000
18/08/2017 11,750 0.15 1.29 11,600 11,750 11,600 20,750 243,812,500
17/08/2017 11,600 -0.10 -0.85 11,650 11,650 11,500 10,840 125,744,000
16/08/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 19,060 223,002,000
15/08/2017 11,700 -0.05 -0.43 11,550 11,700 11,550 2,400 28,080,000
14/08/2017 11,750 0.10 0.86 11,600 11,750 11,600 3,030 35,602,500
11/08/2017 11,650 0.00 ■■ 0.00 11,650 11,700 11,600 7,820 91,103,000
10/08/2017 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 1,830 21,319,500
09/08/2017 11,650 -0.10 -0.85 11,700 11,700 11,650 8,470 98,675,500
08/08/2017 11,750 -0.05 -0.42 11,800 11,800 11,750 15,500 182,125,000
07/08/2017 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 1,700 20,060,000
04/08/2017 11,800 -0.10 -0.84 11,800 11,800 11,800 1,500 17,700,000
03/08/2017 11,900 0.30 2.59 11,700 11,900 11,600 1,330 15,827,000
02/08/2017 11,600 -0.15 -1.28 11,750 11,800 11,500 15,480 179,568,000
01/08/2017 11,750 -0.25 -2.08 11,700 11,800 11,700 12,890 151,457,500
31/07/2017 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 11,820 141,840,000
28/07/2017 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 6,880 82,560,000
27/07/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,000 48,000,000
26/07/2017 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 11,550 138,600,000
25/07/2017 12,000 -0.25 -2.04 12,250 12,250 12,000 11,740 140,880,000
24/07/2017 12,250 -0.05 -0.41 12,300 12,300 11,500 52,010 637,122,500
21/07/2017 12,300 -0.10 -0.81 12,250 12,300 12,200 4,080 50,184,000
20/07/2017 12,400 0.00 ■■ 0.00 12,400 12,450 12,400 1,730 21,452,000
19/07/2017 12,400 0.10 0.81 12,300 12,400 12,200 2,320 28,768,000
18/07/2017 12,300 -0.10 -0.81 12,200 12,300 12,200 8,350 102,705,000
17/07/2017 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 4,300 53,320,000
14/07/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 3,040 37,696,000
13/07/2017 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 1,240 15,376,000
12/07/2017 12,400 0.10 0.81 12,300 12,400 12,200 2,810 34,844,000
11/07/2017 12,300 0.05 0.41 12,400 12,400 12,250 4,020 49,446,000
10/07/2017 12,250 -0.15 -1.21 12,500 12,550 12,250 2,400 29,400,000
07/07/2017 12,400 0.00 ■■ 0.00 12,400 12,450 12,400 15,200 188,480,000
06/07/2017 12,400 -0.05 -0.40 12,450 12,450 12,150 19,920 247,008,000
05/07/2017 12,450 0.05 0.40 12,450 12,500 12,400 3,460 43,077,000
04/07/2017 12,400 -0.20 -1.59 12,200 12,600 12,100 6,940 86,056,000
03/07/2017 12,600 -0.10 -0.79 12,650 12,650 12,000 30,170 380,142,000
30/06/2017 12,700 -0.10 -0.78 12,650 12,700 12,600 7,180 91,186,000
29/06/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,650 8,470 108,416,000
28/06/2017 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 14,190 181,632,000
27/06/2017 12,800 -0.95 -6.91 13,000 13,150 12,750 31,790 406,912,000
26/06/2017 13,750 0.05 0.36 13,800 13,800 13,700 26,290 361,487,500
23/06/2017 13,700 0.00 ■■ 0.00 13,650 13,700 13,600 19,710 270,027,000
22/06/2017 13,700 -0.10 -0.72 13,750 13,750 13,500 9,620 131,794,000
21/06/2017 13,800 0.00 ■■ 0.00 13,950 13,950 13,700 4,790 66,102,000
20/06/2017 13,800 0.10 0.73 13,800 13,950 13,750 53,370 736,506,000
19/06/2017 13,700 0.00 ■■ 0.00 13,700 13,750 13,700 31,480 431,276,000
16/06/2017 13,700 -0.10 -0.72 13,750 13,750 13,600 4,720 64,664,000
15/06/2017 13,800 0.10 0.73 13,700 13,800 13,700 35,840 494,592,000
14/06/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 11,030 151,111,000
13/06/2017 13,700 0.00 ■■ 0.00 13,800 13,800 13,650 5,420 74,254,000
12/06/2017 13,700 -0.10 -0.72 13,600 13,800 13,600 23,000 315,100,000
09/06/2017 13,800 0.45 3.37 13,500 13,850 13,450 66,920 923,496,000
08/06/2017 13,350 0.10 0.75 13,200 13,350 13,200 7,130 95,185,500
07/06/2017 13,250 0.05 0.38 13,200 13,300 13,200 41,710 552,657,500
06/06/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,050 5,210 68,772,000
05/06/2017 13,200 0.00 ■■ 0.00 13,000 13,200 13,000 10,690 141,108,000
02/06/2017 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 14,330 189,156,000
01/06/2017 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 2,450 32,340,000
31/05/2017 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 4,460 58,872,000
30/05/2017 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 4,600 60,720,000
29/05/2017 13,200 0.05 0.38 13,150 13,200 13,100 21,740 286,968,000
26/05/2017 13,150 0.00 ■■ 0.00 13,000 13,150 13,000 23,100 303,765,000
25/05/2017 13,150 0.05 0.38 13,200 13,200 13,100 23,710 311,786,500
24/05/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 13,950 182,745,000
23/05/2017 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 5,290 69,299,000
22/05/2017 13,100 0.00 ■■ 0.00 12,900 13,100 12,900 5,010 65,631,000
19/05/2017 13,100 0.10 0.77 13,000 13,100 12,900 5,540 72,574,000
18/05/2017 13,000 -0.10 -0.76 13,000 13,000 12,900 15,520 201,760,000
17/05/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 15,570 203,967,000
16/05/2017 13,100 -0.10 -0.76 13,150 13,150 13,100 5,600 73,360,000
15/05/2017 13,200 0.00 ■■ 0.00 13,000 13,200 13,000 7,580 100,056,000
09/05/2017 13,100 -0.15 -1.13 13,100 13,100 13,000 22,240 291,344,000
08/05/2017 13,250 0.15 1.15 13,100 13,250 13,000 1,890 25,042,500
05/05/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 1,210 15,851,000
04/05/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,050 9,180 120,258,000
03/05/2017 13,100 0.10 0.77 13,000 13,100 12,950 4,320 56,592,000
28/04/2017 13,000 -0.10 -0.76 13,050 13,050 13,000 5,870 76,310,000
27/04/2017 13,100 0.00 ■■ 0.00 13,150 13,150 13,050 5,300 69,430,000
26/04/2017 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 4,480 58,688,000
25/04/2017 13,100 -0.05 -0.38 13,150 13,150 13,000 2,220 29,082,000
24/04/2017 13,150 0.10 0.77 13,000 13,150 13,000 6,710 88,236,500
21/04/2017 13,050 0.05 0.38 13,000 13,050 13,000 5,500 71,775,000
20/04/2017 13,000 -0.35 -2.62 13,200 13,200 12,900 29,270 380,510,000
19/04/2017 13,350 0.00 ■■ 0.00 13,300 13,350 13,300 26,800 357,780,000
18/04/2017 13,350 -0.05 -0.37 13,200 13,350 13,200 110 1,468,500
17/04/2017 13,400 -0.10 -0.74 13,500 13,500 13,400 2,000 26,800,000
14/04/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 9,290 125,415,000
13/04/2017 13,500 -0.10 -0.74 13,600 13,650 13,500 62,630 845,505,000
12/04/2017 13,600 0.10 0.74 13,650 13,750 13,600 37,930 515,848,000
11/04/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,350 650 8,775,000
10/04/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 10,190 137,565,000
07/04/2017 13,500 -0.05 -0.37 13,350 13,500 13,300 5,370 72,495,000
05/04/2017 13,550 0.00 ■■ 0.00 13,500 13,550 13,400 3,290 44,579,500
04/04/2017 13,550 0.00 ■■ 0.00 13,300 13,550 13,300 1,010 13,685,500
03/04/2017 13,550 0.00 ■■ 0.00 13,550 13,550 13,400 8,710 118,020,500
31/03/2017 13,550 0.00 ■■ 0.00 13,400 13,550 13,400 3,100 42,005,000
30/03/2017 13,550 -0.05 -0.37 13,500 13,550 13,400 4,620 62,601,000
29/03/2017 13,600 0.05 0.37 13,550 13,600 13,400 2,610 35,496,000
28/03/2017 13,550 -0.20 -1.45 13,500 13,600 13,450 4,510 61,110,500
27/03/2017 13,750 0.40 3.00 13,400 13,750 13,350 3,070 42,212,500
24/03/2017 13,350 -0.40 -2.91 13,650 13,650 13,350 23,430 312,790,500
23/03/2017 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 0 0
22/03/2017 13,750 0.00 ■■ 0.00 13,750 13,750 13,650 10,790 148,362,500
21/03/2017 13,750 -0.05 -0.36 13,750 13,800 13,750 6,210 85,387,500
20/03/2017 13,800 0.10 0.73 13,850 13,950 13,800 9,170 126,546,000
17/03/2017 13,700 -0.20 -1.44 13,700 13,850 13,700 7,500 102,750,000
16/03/2017 13,900 0.10 0.72 13,750 13,900 13,700 13,250 184,175,000
15/03/2017 13,800 0.00 ■■ 0.00 13,750 13,800 13,650 23,460 323,748,000
14/03/2017 13,800 0.20 1.47 13,500 13,850 13,500 20,160 278,208,000
13/03/2017 13,600 0.20 1.49 13,400 13,800 13,350 39,940 543,184,000
10/03/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 19,440 260,496,000
09/03/2017 13,400 -0.05 -0.37 13,400 13,450 13,400 10,560 141,504,000
08/03/2017 13,450 0.05 0.37 13,250 13,550 13,250 6,470 87,021,500
07/03/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,000 82,900 1,110,860,000
06/03/2017 13,400 -0.05 -0.37 13,400 13,450 13,400 37,840 507,056,000
03/03/2017 13,450 0.00 ■■ 0.00 13,400 13,450 13,400 14,720 197,984,000
02/03/2017 13,450 0.15 1.13 13,400 13,450 13,400 6,010 80,834,500
01/03/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,200 10,950 145,635,000
28/02/2017 13,300 -0.10 -0.75 13,200 13,350 13,200 21,250 282,625,000
27/02/2017 13,400 0.00 ■■ 0.00 13,250 13,400 13,200 7,850 105,190,000
24/02/2017 13,400 0.00 ■■ 0.00 13,550 13,550 13,200 16,340 218,956,000
23/02/2017 13,400 0.10 0.75 13,300 13,400 13,200 20,010 268,134,000
22/02/2017 13,300 -0.05 -0.37 13,350 13,500 13,300 29,940 398,202,000
21/02/2017 13,350 -0.05 -0.37 13,600 13,600 13,350 12,210 163,003,500
20/02/2017 13,400 -0.10 -0.74 13,500 13,500 13,400 4,750 63,650,000
17/02/2017 13,500 -0.10 -0.74 13,400 13,500 13,200 20,230 273,105,000
16/02/2017 13,600 0.30 2.26 13,400 13,650 13,400 4,940 67,184,000
15/02/2017 13,300 0.00 ■■ 0.00 13,600 13,700 13,300 39,750 528,675,000
14/02/2017 13,300 -0.20 -1.48 13,500 13,900 13,300 17,690 235,277,000
13/02/2017 13,500 -0.25 -1.82 13,700 13,700 13,500 6,320 85,320,000
10/02/2017 13,750 0.05 0.36 13,400 13,800 13,400 14,530 199,787,500
09/02/2017 13,700 0.30 2.24 13,400 13,750 13,400 6,410 87,817,000
08/02/2017 13,400 0.05 0.37 13,300 13,400 13,250 10,560 141,504,000
07/02/2017 13,350 -0.05 -0.37 13,800 13,800 13,350 8,810 117,613,500
06/02/2017 13,400 -0.50 -3.60 13,900 13,900 13,400 9,260 124,084,000
03/02/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 5,000 69,500,000
02/02/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 5,000 69,500,000
25/01/2017 13,900 0.00 ■■ 0.00 14,200 14,200 13,900 2,620 36,418,000
24/01/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 4,510 62,689,000
23/01/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 5,020 69,778,000
20/01/2017 13,900 -0.10 -0.71 13,800 13,900 13,800 27,560 383,084,000
19/01/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 9,700 135,800,000
18/01/2017 14,000 -0.30 -2.10 14,200 14,200 13,500 41,780 584,920,000
17/01/2017 14,300 -0.05 -0.35 14,350 14,350 14,200 8,020 114,686,000
16/01/2017 14,350 0.20 1.41 14,500 14,500 14,200 20,540 294,749,000
13/01/2017 14,150 -0.05 -0.35 14,200 14,300 14,150 15,840 224,136,000
12/01/2017 14,200 0.00 ■■ 0.00 14,050 14,200 14,050 15,110 214,562,000
11/01/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 12,870 182,754,000
10/01/2017 14,200 -0.15 -1.05 14,000 14,350 14,000 42,380 601,796,000
09/01/2017 14,350 0.40 2.87 13,500 14,350 13,500 109,430 1,570,320,500
06/01/2017 13,950 0.10 0.72 13,950 14,000 13,800 61,470 857,506,500
05/01/2017 13,850 0.35 2.59 13,300 13,850 13,300 42,120 583,362,000
04/01/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,250 8,900 120,150,000
03/01/2017 13,500 0.00 ■■ 0.00 13,500 13,550 13,500 14,310 193,185,000
30/12/2016 13,500 0.50 3.85 13,150 13,700 13,150 34,350 463,725,000
29/12/2016 13,000 0.15 1.17 12,850 13,000 12,850 18,620 242,060,000
28/12/2016 12,850 0.05 0.39 12,850 12,850 12,850 5,000 64,250,000
27/12/2016 12,800 -0.05 -0.39 12,800 12,900 12,800 7,020 89,856,000
26/12/2016 12,850 -0.15 -1.15 13,000 13,000 12,850 12,100 155,485,000
23/12/2016 13,000 -0.10 -0.76 13,000 13,000 12,900 7,580 98,540,000
22/12/2016 13,100 -0.05 -0.38 13,000 13,150 13,000 28,010 366,931,000
21/12/2016 13,150 0.00 ■■ 0.00 13,150 13,150 13,150 1,010 13,281,500
20/12/2016 13,150 0.05 0.38 13,000 13,150 13,000 6,960 91,524,000
19/12/2016 13,100 0.10 0.77 13,000 13,150 13,000 4,720 61,832,000
16/12/2016 13,000 0.00 ■■ 0.00 13,050 13,050 12,700 26,530 344,890,000
15/12/2016 13,000 0.10 0.78 13,000 13,000 12,900 6,710 87,230,000
14/12/2016 12,900 -0.10 -0.77 13,000 13,000 12,700 8,920 115,068,000
13/12/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,000 39,000,000
12/12/2016 13,000 -0.10 -0.76 12,750 13,000 12,750 20 260,000
09/12/2016 13,100 0.00 ■■ 0.00 12,800 13,100 12,800 1,240 16,244,000
08/12/2016 13,100 0.10 0.77 12,800 13,100 12,800 30 393,000
07/12/2016 13,000 0.00 ■■ 0.00 12,750 13,100 12,700 15,020 195,260,000
06/12/2016 13,000 0.00 ■■ 0.00 12,800 13,000 12,700 10,010 130,130,000
05/12/2016 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 50 650,000
02/12/2016 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 2,100 27,300,000
01/12/2016 13,000 0.10 0.78 12,900 13,000 12,700 37,010 481,130,000
30/11/2016 12,900 -0.10 -0.77 13,100 13,100 12,900 11,010 142,029,000
29/11/2016 13,000 0.20 1.56 13,000 13,100 12,900 19,420 252,460,000
28/11/2016 12,800 -0.60 -4.48 13,300 13,300 12,800 26,170 334,976,000
25/11/2016 13,400 0.10 0.75 13,150 13,400 13,150 4,680 62,712,000
24/11/2016 13,300 -0.10 -0.75 13,150 13,400 13,150 7,750 103,075,000
23/11/2016 13,400 0.00 ■■ 0.00 13,300 13,400 13,100 20,210 270,814,000
22/11/2016 13,400 -0.05 -0.37 13,450 13,450 13,100 7,580 101,572,000
21/11/2016 13,450 -0.05 -0.37 13,150 13,450 13,000 15,130 203,498,500
18/11/2016 13,500 -0.20 -1.46 13,550 13,550 13,400 9,390 126,765,000
17/11/2016 13,700 0.60 4.58 13,100 13,700 13,100 23,640 323,868,000
16/11/2016 13,100 0.10 0.77 13,200 13,200 13,000 19,090 250,079,000
15/11/2016 13,000 -0.20 -1.52 13,150 13,200 13,000 23,380 303,940,000
14/11/2016 13,200 0.00 ■■ 0.00 13,150 13,200 13,000 16,900 223,080,000
11/11/2016 13,200 0.10 0.76 13,000 13,200 13,000 13,160 173,712,000
10/11/2016 13,100 0.10 0.77 13,000 13,100 12,850 33,320 436,492,000
09/11/2016 13,000 0.00 ■■ 0.00 12,900 13,000 12,800 9,260 120,380,000
08/11/2016 13,000 0.10 0.78 12,900 13,000 12,900 8,720 113,360,000
07/11/2016 12,900 0.00 ■■ 0.00 12,900 13,500 12,900 3,110 40,119,000
04/11/2016 12,900 -0.10 -0.77 13,000 13,000 12,900 3,150 40,635,000
03/11/2016 13,000 0.00 ■■ 0.00 13,000 13,250 12,800 28,950 376,350,000
02/11/2016 13,000 -0.10 -0.76 13,100 13,200 12,900 20,980 272,740,000
01/11/2016 13,100 0.10 0.77 13,500 13,500 13,000 4,270 55,937,000
31/10/2016 13,000 -0.20 -1.52 13,200 13,200 13,000 20,470 266,110,000
28/10/2016 13,200 0.10 0.76 13,000 13,350 13,000 3,770 49,764,000
27/10/2016 13,100 -0.05 -0.38 13,400 13,400 13,000 5,610 73,491,000
26/10/2016 13,150 -0.25 -1.87 13,450 13,450 13,100 13,750 180,812,500
25/10/2016 13,400 0.00 ■■ 0.00 13,300 13,400 13,200 5,560 74,504,000
24/10/2016 13,400 0.05 0.37 13,300 13,400 13,200 12,870 172,458,000
21/10/2016 13,350 -0.25 -1.84 13,300 13,600 13,300 39,840 531,864,000
20/10/2016 13,600 -0.05 -0.37 13,600 13,600 13,450 8,970 121,992,000
19/10/2016 13,650 -0.05 -0.36 13,500 13,650 13,450 20,200 275,730,000
18/10/2016 13,700 0.10 0.74 13,600 13,700 13,500 6,330 86,721,000
17/10/2016 13,600 -0.05 -0.37 13,800 13,800 13,450 6,630 90,168,000
14/10/2016 13,650 0.05 0.37 13,450 13,800 13,450 4,250 58,012,500
13/10/2016 13,600 0.00 ■■ 0.00 13,450 13,600 13,450 140 1,904,000
12/10/2016 13,600 -0.15 -1.09 13,500 13,600 13,300 38,830 528,088,000
11/10/2016 13,750 0.20 1.48 13,800 13,800 13,500 28,510 392,012,500
10/10/2016 13,550 -0.15 -1.09 13,700 13,700 13,550 20,820 282,111,000
07/10/2016 13,700 -0.15 -1.08 13,850 13,850 13,700 13,900 190,430,000
06/10/2016 13,850 0.15 1.09 13,900 13,900 13,400 86,900 1,203,565,000
05/10/2016 13,700 0.20 1.48 13,600 14,000 13,500 43,340 593,758,000
04/10/2016 13,500 -0.20 -1.46 13,800 13,800 13,500 52,250 705,375,000
03/10/2016 13,700 -0.20 -1.44 14,100 14,100 13,700 19,990 273,863,000
30/09/2016 13,900 -0.30 -2.11 13,850 14,000 13,700 65,660 912,674,000
29/09/2016 14,200 0.10 0.71 14,400 14,400 13,800 2,410 34,222,000
28/09/2016 14,100 -0.30 -2.08 14,600 14,600 14,000 30,960 436,536,000
27/09/2016 14,400 0.65 4.73 13,700 14,450 13,700 209,140 3,011,616,000
26/09/2016 13,750 0.05 0.36 13,750 13,750 13,650 19,290 265,237,500
23/09/2016 13,700 0.05 0.37 13,600 13,700 13,600 7,000 95,900,000
22/09/2016 13,650 0.05 0.37 13,650 13,800 13,400 75,880 1,035,762,000
21/09/2016 13,600 0.00 ■■ 0.00 13,400 13,600 13,400 920 12,512,000
20/09/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,450 7,330 99,688,000
19/09/2016 13,600 0.00 ■■ 0.00 13,550 13,600 13,400 28,600 388,960,000
16/09/2016 13,600 0.00 ■■ 0.00 13,600 13,750 13,350 6,030 82,008,000
15/09/2016 13,600 -0.05 -0.37 13,650 13,650 13,500 4,010 54,536,000
14/09/2016 13,650 0.30 2.25 13,300 13,700 13,300 29,730 405,814,500
13/09/2016 13,350 -0.15 -1.11 13,750 13,750 13,300 15,070 201,184,500
12/09/2016 13,500 -0.20 -1.46 13,700 13,700 13,500 18,170 245,295,000
09/09/2016 13,700 0.00 ■■ 0.00 13,800 13,800 13,500 3,660 50,142,000
08/09/2016 13,700 0.10 0.74 13,200 13,700 13,200 21,780 298,386,000
07/09/2016 13,600 -0.10 -0.73 13,700 13,700 13,600 7,250 98,600,000
06/09/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 4,860 66,582,000
05/09/2016 13,700 -0.10 -0.72 13,800 13,800 13,600 10,450 143,165,000
01/09/2016 13,800 0.10 0.73 13,700 13,800 13,600 63,790 880,302,000
31/08/2016 13,700 -0.10 -0.72 13,700 13,800 13,700 21,200 290,440,000
30/08/2016 13,800 0.20 1.47 13,600 13,900 13,600 32,170 443,946,000
29/08/2016 13,600 -0.30 -2.16 13,700 13,800 13,600 56,550 769,080,000
26/08/2016 13,900 0.20 1.46 14,000 14,000 13,700 19,430 270,077,000
25/08/2016 13,700 -0.10 -0.72 13,700 13,900 13,700 18,850 258,245,000
24/08/2016 13,800 0.00 ■■ 0.00 13,600 14,000 13,600 30,590 422,142,000
23/08/2016 13,800 -0.20 -1.43 13,700 14,000 13,700 51,200 706,560,000
22/08/2016 14,000 -0.70 -4.76 14,500 14,600 14,000 18,310 256,340,000
19/08/2016 14,700 0.30 2.08 14,600 14,700 14,400 143,910 2,115,477,000
18/08/2016 14,400 0.90 6.67 13,600 14,400 13,600 228,210 3,286,224,000
17/08/2016 13,500 0.10 0.75 13,500 13,500 13,300 31,370 423,495,000
16/08/2016 13,400 0.00 ■■ 0.00 13,400 13,600 13,300 45,600 611,040,000
15/08/2016 13,400 0.10 0.75 13,300 13,400 13,300 34,680 464,712,000
12/08/2016 13,300 -0.10 -0.75 13,300 13,500 13,200 31,560 419,748,000
11/08/2016 13,400 0.10 0.75 13,300 13,400 13,200 33,160 444,344,000
10/08/2016 13,300 -0.10 -0.75 13,400 13,400 13,200 16,190 215,327,000
09/08/2016 13,400 0.30 2.29 13,100 13,400 13,000 14,820 198,588,000
08/08/2016 13,100 0.00 ■■ 0.00 13,000 13,200 13,000 18,680 244,708,000
05/08/2016 13,100 -0.10 -0.76 13,100 13,200 13,000 28,240 369,944,000
04/08/2016 13,200 0.10 0.76 13,100 13,400 13,100 36,050 475,860,000
03/08/2016 13,100 0.00 ■■ 0.00 13,100 13,300 13,000 33,600 440,160,000
02/08/2016 13,100 -0.40 -2.96 13,400 13,400 13,000 21,230 278,113,000
01/08/2016 13,500 -0.10 -0.74 13,700 13,800 13,500 4,950 66,825,000
29/07/2016 13,600 -0.10 -0.73 13,600 13,700 13,400 54,580 742,288,000
28/07/2016 13,700 -0.10 -0.72 13,800 13,900 13,700 40,460 554,302,000
27/07/2016 13,800 0.10 0.73 13,900 13,900 13,700 37,560 518,328,000
26/07/2016 13,700 -0.10 -0.72 13,900 13,900 13,700 13,810 189,197,000
25/07/2016 13,800 0.00 ■■ 0.00 13,900 13,900 13,800 22,670 312,846,000
22/07/2016 13,800 -0.10 -0.72 14,000 14,000 13,800 15,780 217,764,000
21/07/2016 13,900 -0.10 -0.71 14,200 14,300 13,900 45,380 630,782,000
20/07/2016 14,000 -0.20 -1.41 14,100 14,100 13,800 13,190 184,660,000
19/07/2016 14,200 0.20 1.43 14,000 14,200 13,900 109,410 1,553,622,000
18/07/2016 14,000 0.20 1.45 13,700 14,000 13,700 12,740 178,360,000
15/07/2016 13,800 -0.20 -1.43 13,800 14,000 13,700 99,590 1,374,342,000
14/07/2016 14,000 -0.30 -2.10 14,300 14,300 14,000 38,550 539,700,000
13/07/2016 14,300 0.30 2.14 14,000 14,300 14,000 79,780 1,140,854,000
12/07/2016 14,000 0.10 0.72 13,800 14,000 13,700 125,170 1,752,380,000
11/07/2016 13,900 -0.80 -5.44 14,700 14,700 13,800 101,390 1,409,321,000
08/07/2016 14,700 0.00 ■■ 0.00 14,600 14,900 14,600 62,290 915,663,000
07/07/2016 14,700 -0.10 -0.68 14,900 15,000 14,600 178,500 2,623,950,000
06/07/2016 14,800 -0.10 -0.67 14,900 15,300 14,800 130,460 1,930,808,000
05/07/2016 14,900 -0.70 -4.49 15,700 15,700 14,900 38,860 579,014,000
04/07/2016 15,600 0.40 2.63 15,300 15,700 15,200 175,390 2,736,084,000
01/07/2016 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 54,940 835,088,000
30/06/2016 15,200 -0.10 -0.65 15,700 15,700 15,100 85,570 1,300,664,000
29/06/2016 15,300 1.00 6.99 14,300 15,300 14,300 432,890 6,623,217,000
28/06/2016 14,300 -0.20 -1.38 14,500 14,500 14,300 58,720 839,696,000
27/06/2016 14,500 -0.20 -1.36 14,600 14,800 14,400 79,120 1,147,240,000
24/06/2016 14,700 -0.50 -3.29 15,200 15,200 14,200 277,150 4,074,105,000
23/06/2016 15,200 0.10 0.66 15,300 15,500 15,200 44,750 680,200,000
22/06/2016 15,100 0.00 ■■ 0.00 15,100 15,300 15,000 72,360 1,092,636,000
21/06/2016 15,100 0.10 0.67 15,600 15,600 15,100 73,920 1,116,192,000
20/06/2016 16,000 0.00 ■■ 0.00 16,200 16,300 16,000 43,830 701,280,000
17/06/2016 16,000 -0.30 -1.84 16,200 16,200 15,700 59,110 945,760,000
16/06/2016 16,300 0.70 4.49 15,600 16,400 15,400 196,460 3,202,298,000
15/06/2016 15,600 0.00 ■■ 0.00 15,600 15,800 15,500 31,370 489,372,000
14/06/2016 15,600 0.00 ■■ 0.00 15,800 15,800 15,500 64,140 1,000,584,000
13/06/2016 15,600 0.60 4.00 15,100 16,000 15,000 258,950 4,039,620,000
10/06/2016 15,000 0.10 0.67 14,800 15,100 14,800 60,180 902,700,000
09/06/2016 14,900 0.10 0.68 14,800 14,900 14,800 37,060 552,194,000
08/06/2016 14,800 0.10 0.68 14,600 15,000 14,500 142,710 2,112,108,000
07/06/2016 14,700 -0.10 -0.68 14,800 14,800 14,500 38,860 571,242,000
06/06/2016 14,800 -0.10 -0.67 14,900 14,900 14,800 8,680 128,464,000
03/06/2016 14,900 0.10 0.68 14,900 14,900 14,800 33,520 499,448,000
02/06/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,600 28,420 420,616,000
01/06/2016 14,800 0.20 1.37 14,700 15,000 14,700 88,090 1,303,732,000
31/05/2016 14,600 -0.30 -2.01 14,700 14,800 14,500 49,880 728,248,000
30/05/2016 14,900 0.20 1.36 14,500 14,900 14,400 58,650 873,885,000
27/05/2016 14,700 -0.20 -1.34 14,700 14,800 14,700 19,770 290,619,000
26/05/2016 14,900 0.10 0.68 14,700 15,000 14,700 16,270 242,423,000
25/05/2016 14,800 -0.20 -1.33 15,200 15,200 14,800 10,630 157,324,000
24/05/2016 15,000 0.40 2.74 14,900 15,400 14,900 113,470 1,702,050,000
23/05/2016 14,600 -0.20 -1.35 14,800 14,800 14,600 29,890 436,394,000
20/05/2016 14,800 -0.10 -0.67 14,700 14,800 14,600 17,800 263,440,000
19/05/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 14,990 223,351,000
18/05/2016 14,900 -0.40 -2.61 14,800 14,900 14,700 7,580 112,942,000
17/05/2016 15,300 0.60 4.08 15,200 15,300 14,700 60,310 922,743,000
16/05/2016 14,700 -0.30 -2.00 14,900 15,000 14,700 53,040 779,688,000
13/05/2016 15,000 -0.10 -0.66 15,100 15,200 14,900 34,690 520,350,000
12/05/2016 15,100 -0.40 -2.58 15,500 15,500 15,000 18,440 278,444,000
11/05/2016 15,500 -0.10 -0.64 15,500 15,700 15,200 22,450 347,975,000
10/05/2016 15,600 0.00 ■■ 0.00 15,500 15,700 15,300 64,530 1,006,668,000
09/05/2016 15,600 0.90 6.12 15,000 15,700 15,000 150,890 2,353,884,000
06/05/2016 14,700 0.20 1.38 14,700 14,900 14,700 55,430 814,821,000
05/05/2016 14,500 -0.30 -2.03 14,800 14,800 14,400 68,290 990,205,000
04/05/2016 14,800 -0.30 -1.99 15,000 15,000 14,500 68,620 1,015,576,000
29/04/2016 15,100 0.00 ■■ 0.00 15,300 15,300 15,100 64,940 980,594,000
28/04/2016 15,100 0.10 0.67 15,000 15,200 15,000 55,170 833,067,000
27/04/2016 15,000 -0.50 -3.23 15,200 15,300 15,000 162,300 2,434,500,000
26/04/2016 15,500 0.30 1.97 15,500 15,500 15,000 105,140 1,629,670,000
25/04/2016 15,200 0.50 3.40 14,700 15,300 14,700 101,370 1,540,824,000
22/04/2016 14,700 -1.00 -6.37 14,700 15,400 14,700 505,650 7,433,055,000
21/04/2016 15,700 -1.10 -6.55 15,700 15,800 15,700 146,890 2,306,173,000
20/04/2016 16,800 -0.50 -2.89 17,400 17,400 16,800 84,870 1,425,816,000
19/04/2016 17,300 -0.40 -2.26 17,500 17,700 17,100 143,710 2,486,183,000
15/04/2016 17,700 -0.30 -1.67 18,300 18,300 17,500 119,180 2,109,486,000
14/04/2016 18,000 1.10 6.51 16,900 18,000 16,900 323,200 5,817,600,000
13/04/2016 16,900 0.10 0.60 17,000 17,300 16,800 126,310 2,134,639,000
12/04/2016 16,800 0.00 ■■ 0.00 17,100 17,400 16,700 150,180 2,523,024,000
11/04/2016 16,800 0.00 ■■ 0.00 16,800 17,300 16,800 168,590 2,832,312,000
08/04/2016 16,800 -0.30 -1.75 17,300 17,300 16,800 55,410 930,888,000
07/04/2016 17,100 0.30 1.79 17,200 17,700 17,100 211,150 3,610,665,000
06/04/2016 16,800 0.00 ■■ 0.00 16,600 16,900 16,300 111,440 1,872,192,000
05/04/2016 16,800 0.80 5.00 15,800 16,900 15,800 144,340 2,424,912,000
04/04/2016 16,000 0.00 ■■ 0.00 16,000 16,600 15,900 152,760 2,444,160,000
01/04/2016 16,000 -0.70 -4.19 16,300 16,700 15,800 200,500 3,208,000,000
31/03/2016 16,700 -1.20 -6.70 17,500 18,500 16,700 374,240 6,249,808,000
30/03/2016 17,900 -0.10 -0.56 18,600 18,700 17,900 507,330 9,081,207,000
29/03/2016 18,000 1.10 6.51 17,900 18,000 17,900 95,800 1,724,400,000
28/03/2016 16,900 1.10 6.96 16,200 16,900 16,000 279,140 4,717,466,000
25/03/2016 15,800 0.40 2.60 15,500 16,100 15,500 319,070 5,041,306,000
24/03/2016 15,400 0.20 1.32 15,300 16,000 15,300 134,340 2,068,836,000
23/03/2016 15,200 -0.20 -1.30 15,300 15,500 15,100 153,990 2,340,648,000
22/03/2016 15,400 0.60 4.05 14,800 15,400 14,800 268,750 4,138,750,000
21/03/2016 14,800 0.20 1.37 14,700 15,000 14,700 119,940 1,775,112,000
18/03/2016 14,600 0.20 1.39 14,400 15,200 14,400 238,060 3,475,676,000
17/03/2016 14,400 0.30 2.13 14,100 14,500 14,100 133,310 1,919,664,000
16/03/2016 14,100 0.10 0.71 14,000 14,300 14,000 114,750 1,617,975,000
15/03/2016 14,000 0.30 2.19 13,800 14,000 13,600 91,560 1,281,840,000
14/03/2016 13,700 0.20 1.48 13,600 13,900 13,500 126,820 1,737,434,000
11/03/2016 13,500 0.40 3.05 13,100 13,600 13,100 105,700 1,426,950,000
10/03/2016 13,100 0.10 0.77 13,100 13,100 13,000 38,370 502,647,000
09/03/2016 13,000 -0.10 -0.76 13,100 13,300 13,000 96,590 1,255,670,000
08/03/2016 13,100 -0.20 -1.50 13,300 13,500 13,000 42,590 557,929,000
07/03/2016 13,300 -0.10 -0.75 13,500 13,500 13,100 96,120 1,278,396,000
04/03/2016 13,400 0.40 3.08 12,900 13,500 12,900 104,790 1,404,186,000
03/03/2016 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 29,750 386,750,000
02/03/2016 13,000 -0.10 -0.76 13,000 13,100 12,900 12,790 166,270,000
01/03/2016 13,100 0.00 ■■ 0.00 13,000 13,200 12,900 30,150 394,965,000
29/02/2016 13,100 0.70 5.65 12,700 13,200 12,700 123,460 1,617,326,000
26/02/2016 12,400 0.20 1.64 12,400 12,500 12,300 17,000 210,800,000
25/02/2016 12,200 0.00 ■■ 0.00 12,300 12,400 12,200 35,450 432,490,000
24/02/2016 12,200 -0.10 -0.81 12,300 12,400 12,200 60,750 741,150,000
23/02/2016 12,300 -0.50 -3.91 12,700 12,700 12,200 43,980 540,954,000
22/02/2016 12,800 0.20 1.59 12,600 12,900 12,600 24,590 314,752,000
19/02/2016 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 57,370 722,862,000
18/02/2016 12,600 0.80 6.78 11,900 12,600 11,800 102,440 1,290,744,000
17/02/2016 11,800 0.40 3.51 11,400 11,800 11,400 33,540 395,772,000
16/02/2016 11,400 0.00 ■■ 0.00 11,200 11,400 10,800 22,620 257,868,000
15/02/2016 11,400 -0.10 -0.87 11,500 11,500 11,200 11,260 128,364,000
05/02/2016 11,500 0.50 4.55 11,100 11,500 10,800 21,010 241,615,000
04/02/2016 11,000 -0.60 -5.17 11,500 11,500 11,000 3,010 33,110,000
03/02/2016 11,600 -0.10 -0.85 11,500 11,600 10,900 19,990 231,884,000
02/02/2016 11,700 0.00 ■■ 0.00 11,600 11,700 11,300 19,550 228,735,000
01/02/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 3,390 39,663,000
29/01/2016 11,700 -0.10 -0.85 11,600 11,800 11,600 37,300 436,410,000
28/01/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 31,730 374,414,000
27/01/2016 11,800 0.00 ■■ 0.00 11,700 11,900 11,600 32,480 383,264,000
26/01/2016 11,800 -0.10 -0.84 12,000 12,000 11,500 16,630 196,234,000
25/01/2016 11,900 0.70 6.25 11,900 11,900 11,800 65,440 778,736,000
22/01/2016 11,200 0.70 6.67 11,000 11,200 11,000 107,320 1,201,984,000
21/01/2016 10,500 0.00 ■■ 0.00 10,600 10,600 10,400 62,330 654,465,000
20/01/2016 10,500 -0.30 -2.78 10,500 10,500 10,400 20,350 213,675,000
19/01/2016 10,800 0.20 1.89 10,800 10,800 10,800 1,360 14,688,000
18/01/2016 10,600 -0.40 -3.64 10,900 10,900 10,500 18,670 197,902,000
15/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 24,650 271,150,000
14/01/2016 11,000 0.00 ■■ 0.00 10,800 11,000 10,800 1,740 19,140,000
13/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 4,200 46,200,000
12/01/2016 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 14,410 158,510,000
11/01/2016 11,000 0.20 1.85 10,900 11,000 10,800 5,700 62,700,000
08/01/2016 10,800 -0.20 -1.82 10,900 11,000 10,800 11,020 119,016,000
07/01/2016 11,000 -0.10 -0.90 11,100 11,100 11,000 30,590 336,490,000
06/01/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 8,100 89,910,000
05/01/2016 11,100 0.10 0.91 11,100 11,100 11,100 1,140 12,654,000
04/01/2016 11,000 0.00 ■■ 0.00 11,200 11,200 11,000 23,290 256,190,000
31/12/2015 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 69,160 760,760,000
30/12/2015 11,000 0.10 0.92 11,000 11,000 11,000 2,680 29,480,000
29/12/2015 10,900 0.00 ■■ 0.00 10,800 11,000 10,800 7,120 77,608,000
28/12/2015 10,900 0.20 1.87 10,700 10,900 10,700 45,430 495,187,000
25/12/2015 10,700 0.10 0.94 10,600 10,700 10,500 9,270 99,189,000
24/12/2015 10,600 0.30 2.91 10,600 10,600 10,200 3,020 32,012,000
23/12/2015 10,300 -0.20 -1.90 10,500 10,500 10,300 6,480 66,744,000
22/12/2015 10,500 -0.30 -2.78 10,500 10,500 10,500 4,050 42,525,000
21/12/2015 10,800 0.30 2.86 10,700 10,800 10,700 2,500 27,000,000
18/12/2015 10,500 -0.10 -0.94 10,600 10,600 10,500 2,750 28,875,000
17/12/2015 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 3,170 33,602,000
16/12/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 3,170 33,602,000
15/12/2015 10,600 0.10 0.95 10,600 10,600 10,600 40 424,000
14/12/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 2,950 30,975,000
11/12/2015 10,500 0.30 2.94 10,200 10,500 10,200 4,700 49,350,000
10/12/2015 10,200 -0.20 -1.92 10,400 10,500 10,200 5,510 56,202,000
09/12/2015 10,400 0.00 ■■ 0.00 10,300 10,400 10,200 10,500 109,200,000
08/12/2015 10,400 -0.10 -0.95 10,700 10,700 10,400 910 9,464,000
07/12/2015 10,500 -0.10 -0.94 10,500 10,500 10,400 2,000 21,000,000
04/12/2015 10,600 0.10 0.95 10,500 10,600 10,500 8,490 89,994,000
03/12/2015 10,500 -0.10 -0.94 10,500 10,500 10,500 1,000 10,500,000
02/12/2015 10,600 -0.20 -1.85 10,600 10,600 10,600 100 1,060,000
01/12/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 80 864,000
30/11/2015 10,800 0.30 2.86 10,400 10,900 10,300 27,070 292,356,000
27/11/2015 10,500 -0.10 -0.94 10,600 10,600 10,400 14,010 147,105,000
26/11/2015 10,600 -0.30 -2.75 10,700 10,900 10,600 35,190 373,014,000
25/11/2015 10,900 0.20 1.87 10,600 11,000 10,600 47,790 520,911,000
24/11/2015 10,700 -0.20 -1.83 10,800 10,800 10,700 6,000 64,200,000
23/11/2015 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 18,990 206,991,000
20/11/2015 10,900 0.00 ■■ 0.00 11,000 11,100 10,800 4,580 49,922,000
19/11/2015 10,900 -0.10 -0.91 10,900 10,900 10,800 13,090 142,681,000
18/11/2015 11,000 0.10 0.92 10,700 11,000 10,700 6,750 74,250,000
17/11/2015 10,900 0.10 0.93 10,800 10,900 10,800 3,090 33,681,000
16/11/2015 10,800 -0.10 -0.92 10,900 10,900 10,800 10,010 108,108,000
13/11/2015 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 13,200 143,880,000
12/11/2015 10,900 -0.30 -2.68 11,200 11,200 10,800 3,600 39,240,000
11/11/2015 11,200 0.30 2.75 11,200 11,200 10,900 2,710 30,352,000
10/11/2015 10,900 0.00 ■■ 0.00 10,800 11,000 10,800 13,250 144,425,000
09/11/2015 10,900 -0.40 -3.54 11,300 11,300 10,900 7,940 86,546,000
06/11/2015 11,300 0.00 ■■ 0.00 11,400 11,400 11,000 7,980 90,174,000
05/11/2015 11,300 -0.10 -0.88 11,400 11,400 11,000 310 3,503,000
04/11/2015 11,400 0.00 ■■ 0.00 11,200 11,500 11,000 27,970 318,858,000
03/11/2015 11,400 0.20 1.79 11,200 11,400 11,100 10,590 120,726,000
02/11/2015 11,200 -0.40 -3.45 11,500 11,500 11,200 51,870 580,944,000
30/10/2015 11,600 0.40 3.57 11,400 11,900 11,200 129,780 1,505,448,000
29/10/2015 11,200 0.70 6.67 10,600 11,200 10,600 156,830 1,756,496,000
28/10/2015 10,500 -0.10 -0.94 10,600 10,900 10,500 10,480 110,040,000
27/10/2015 10,600 -0.30 -2.75 10,900 10,900 10,600 13,680 145,008,000
26/10/2015 10,900 -0.20 -1.80 11,100 11,100 10,800 21,400 233,260,000
23/10/2015 11,100 0.20 1.83 11,000 11,300 11,000 37,960 421,356,000
22/10/2015 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 23,060 251,354,000
21/10/2015 10,900 -0.20 -1.80 11,000 11,000 10,700 37,630 410,167,000
20/10/2015 11,100 -0.30 -2.63 11,800 11,800 11,000 107,510 1,193,361,000
19/10/2015 11,400 0.70 6.54 11,000 11,400 11,000 69,130 788,082,000
16/10/2015 10,700 0.70 7.00 10,100 10,700 10,100 97,910 1,047,637,000
15/10/2015 10,000 -0.10 -0.99 10,100 10,100 9,900 1,010,660 10,106,600,000
14/10/2015 10,100 -0.10 -0.98 10,200 10,200 10,000 105,600 1,066,560,000
13/10/2015 10,200 -0.50 -4.67 10,300 10,400 10,200 85,770 874,854,000
12/10/2015 10,700 -0.20 -1.83 10,900 10,900 10,300 62,100 664,470,000
09/10/2015 10,900 0.60 5.83 10,900 10,900 10,400 5,520 60,168,000
08/10/2015 10,300 -0.70 -6.36 10,900 11,000 10,300 25,210 259,663,000
07/10/2015 11,000 0.00 ■■ 0.00 11,200 11,200 11,000 3,420 37,620,000
06/10/2015 11,000 0.40 3.77 10,400 11,000 10,400 18,890 207,790,000
05/10/2015 10,600 0.10 0.95 10,500 10,600 10,500 5,240 55,544,000
02/10/2015 10,500 0.00 ■■ 0.00 10,700 10,700 10,500 2,570 26,985,000
01/10/2015 10,500 -0.30 -2.78 10,600 10,600 10,500 2,510 26,355,000
30/09/2015 10,800 0.00 ■■ 0.00 11,000 11,000 10,100 74,770 807,516,000
29/09/2015 10,800 -0.50 -4.42 11,300 11,300 10,600 23,420 252,936,000
28/09/2015 11,300 -0.60 -5.04 11,900 11,900 11,300 23,520 265,776,000
25/09/2015 11,900 0.60 5.31 11,900 11,900 11,900 10 119,000
24/09/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
23/09/2015 11,300 -0.40 -3.42 11,400 11,400 11,200 18,110 204,643,000
22/09/2015 11,700 0.00 ■■ 0.00 11,900 11,900 11,200 28,660 335,322,000
21/09/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 11,300 132,210,000
18/09/2015 11,700 0.00 ■■ 0.00 12,000 12,000 11,700 16,000 187,200,000
17/09/2015 11,700 -0.70 -5.65 12,100 12,100 11,700 17,050 199,485,000
16/09/2015 12,400 0.00 ■■ 0.00 13,000 13,000 12,100 4,370 54,188,000
15/09/2015 12,400 -0.10 -0.80 12,400 12,400 12,400 100 1,240,000
14/09/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/09/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
10/09/2015 12,500 0.20 1.63 12,500 12,500 12,500 200 2,500,000
09/09/2015 12,300 -0.30 -2.38 12,100 12,600 12,100 2,050 25,215,000
08/09/2015 12,600 0.30 2.44 12,700 12,700 12,500 3,460 43,596,000
07/09/2015 12,300 -0.40 -3.15 12,300 12,300 12,300 600 7,380,000
04/09/2015 12,700 0.00 ■■ 0.00 12,100 12,700 12,100 410 5,207,000
03/09/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
01/09/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 5,070 64,389,000
31/08/2015 12,700 0.30 2.42 12,700 12,700 12,700 10 127,000
28/08/2015 12,400 -0.10 -0.80 12,800 12,800 12,400 2,010 24,924,000
27/08/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,930 24,125,000
26/08/2015 12,500 0.50 4.17 12,500 12,500 12,500 410 5,125,000
25/08/2015 12,000 -0.30 -2.44 12,300 12,300 12,000 5,100 61,200,000
24/08/2015 12,300 0.20 1.65 12,000 12,300 11,700 3,010 37,023,000
21/08/2015 12,100 -0.20 -1.63 12,300 12,300 12,100 4,460 53,966,000
20/08/2015 12,300 -0.10 -0.81 12,300 12,300 12,300 3,000 36,900,000
19/08/2015 12,400 -0.10 -0.80 12,400 12,400 12,400 8,070 100,068,000
18/08/2015 12,500 -0.20 -1.57 12,500 12,500 12,500 23,300 291,250,000
17/08/2015 12,700 -0.30 -2.31 12,900 13,000 12,700 13,030 165,481,000
14/08/2015 13,000 -0.10 -0.76 13,100 13,100 13,000 12,580 163,540,000
13/08/2015 13,100 0.00 ■■ 0.00 13,200 13,200 13,100 3,670 48,077,000
12/08/2015 13,100 -0.50 -3.68 13,600 13,600 13,100 13,400 175,540,000
11/08/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2,200 29,920,000
10/08/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1,760 23,936,000
07/08/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 50 680,000
06/08/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
05/08/2015 13,600 0.20 1.49 13,600 13,600 13,000 10,110 137,496,000
04/08/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 600 8,040,000
03/08/2015 13,400 -0.30 -2.19 13,500 13,500 13,400 1,070 14,338,000
31/07/2015 13,700 -0.10 -0.72 13,700 13,700 13,700 360 4,932,000
30/07/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 3,150 43,470,000
29/07/2015 13,800 0.20 1.47 14,100 14,100 13,700 18,140 250,332,000
28/07/2015 14,600 0.00 ■■ 0.00 14,500 14,600 13,900 1,150 16,790,000
27/07/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 1,610 23,506,000
24/07/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 150 2,190,000
23/07/2015 14,600 -0.10 -0.68 14,600 14,600 14,600 500 7,300,000
22/07/2015 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 20 294,000
21/07/2015 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 2,120 31,164,000
20/07/2015 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 3,000 44,100,000
17/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 1,810 26,607,000
16/07/2015 14,700 0.00 ■■ 0.00 14,700 14,800 14,700 5,500 80,850,000
15/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 60 882,000
14/07/2015 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 11,430 168,021,000
13/07/2015 14,700 0.20 1.38 14,300 14,700 14,300 1,390 20,433,000
10/07/2015 14,500 0.00 ■■ 0.00 14,600 14,600 14,500 1,700 24,650,000
09/07/2015 14,500 -0.10 -0.68 14,600 14,600 14,400 2,820 40,890,000
08/07/2015 14,600 0.10 0.69 14,300 14,600 14,300 5,730 83,658,000
07/07/2015 14,500 0.20 1.40 14,300 14,500 14,300 6,590 95,555,000
06/07/2015 14,300 -0.40 -2.72 14,700 14,700 14,300 3,220 46,046,000
03/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,300 20,990 308,553,000
02/07/2015 14,700 -0.10 -0.68 14,400 14,700 14,400 4,690 68,943,000
01/07/2015 14,800 0.30 2.07 14,300 14,800 14,300 320 4,736,000
30/06/2015 14,500 0.00 ■■ 0.00 14,400 14,500 14,300 28,480 412,960,000
29/06/2015 14,500 -0.10 -0.68 14,500 14,500 14,500 600 8,700,000
26/06/2015 14,600 0.00 ■■ 0.00 14,600 14,600 14,500 3,480 50,808,000
25/06/2015 14,600 -0.20 -1.35 14,900 14,900 14,600 470 6,862,000
24/06/2015 14,800 0.30 2.07 14,500 14,800 14,400 7,170 106,116,000
23/06/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 8,060 116,870,000
22/06/2015 14,500 -0.30 -2.03 14,600 14,600 14,500 25,000 362,500,000
19/06/2015 14,800 -0.40 -2.63 14,600 14,800 14,600 1,470 21,756,000
18/06/2015 15,200 0.10 0.66 14,800 15,200 14,700 1,490 22,648,000
17/06/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 40 604,000
16/06/2015 15,100 0.10 0.67 15,000 15,100 14,800 2,910 43,941,000
15/06/2015 15,000 0.10 0.67 14,900 15,000 14,900 3,580 53,700,000
12/06/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 3,470 51,703,000
11/06/2015 14,900 0.40 2.76 14,500 14,900 14,500 5,750 85,675,000
10/06/2015 14,500 0.30 2.11 14,300 14,500 14,300 1,950 28,275,000
09/06/2015 14,200 -0.60 -4.05 14,500 14,800 14,200 12,970 184,174,000
08/06/2015 14,800 0.30 2.07 14,600 14,800 14,500 1,480 21,904,000
05/06/2015 14,500 0.20 1.40 14,500 14,500 14,500 10 145,000
04/06/2015 14,300 -0.70 -4.67 14,400 15,000 14,300 6,490 92,807,000
03/06/2015 15,000 0.60 4.17 15,000 15,000 15,000 160 2,400,000
02/06/2015 14,400 -0.90 -5.88 15,100 15,100 14,400 10,950 157,680,000
01/06/2015 15,300 -0.10 -0.65 15,200 15,400 15,100 1,380 21,114,000
29/05/2015 15,400 0.00 ■■ 0.00 15,200 15,400 15,200 15,060 231,924,000
28/05/2015 15,400 0.20 1.32 15,200 15,400 15,100 25,340 390,236,000
27/05/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 24,410 371,032,000
26/05/2015 15,200 -0.30 -1.94 15,200 15,200 15,200 5,000 76,000,000
25/05/2015 15,500 0.30 1.97 15,200 15,500 15,200 13,290 205,995,000
22/05/2015 15,200 0.30 2.01 14,900 15,200 14,900 10,820 164,464,000
21/05/2015 14,900 -0.10 -0.67 14,900 14,900 14,800 13,110 195,339,000
20/05/2015 15,000 0.10 0.67 14,800 15,000 14,800 44,890 673,350,000
19/05/2015 14,900 0.20 1.36 14,800 14,900 14,800 1,110 16,539,000
18/05/2015 14,700 -0.20 -1.34 14,800 14,800 14,700 43,500 639,450,000
15/05/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 24,220 360,878,000
14/05/2015 14,900 -0.10 -0.67 15,000 15,000 14,900 4,790 71,371,000
13/05/2015 15,000 0.10 0.67 14,900 15,000 14,900 27,650 414,750,000
12/05/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 36,000 536,400,000
11/05/2015 14,900 0.00 ■■ 0.00 15,000 15,000 14,900 33,400 497,660,000
08/05/2015 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 23,480 349,852,000
07/05/2015 14,900 0.10 0.68 14,800 14,900 14,800 15,320 228,268,000
06/05/2015 14,800 -0.10 -0.67 14,900 14,900 14,800 44,200 654,160,000
05/05/2015 14,900 0.00 ■■ 0.00 14,800 15,200 14,800 29,270 436,123,000
04/05/2015 14,900 -0.10 -0.67 15,100 15,100 14,800 131,970 1,966,353,000
27/04/2015 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 12,030 180,450,000
24/04/2015 15,000 0.10 0.67 15,000 15,100 15,000 136,240 2,043,600,000
23/04/2015 14,900 0.20 1.36 14,500 15,000 14,500 91,110 1,357,539,000
22/04/2015 14,700 -0.40 -2.65 14,400 15,000 14,300 242,820 3,569,454,000
21/04/2015 15,100 -1.10 -6.79 15,100 15,100 15,100 114,730 1,732,423,000
20/04/2015 16,200 0.00 ■■ 0.00 16,400 16,500 16,000 174,710 2,830,302,000
17/04/2015 16,200 -0.20 -1.22 16,500 16,500 16,200 98,810 1,600,722,000
16/04/2015 16,400 0.00 ■■ 0.00 16,500 16,600 16,300 9,450 154,980,000
15/04/2015 16,400 0.20 1.23 16,300 16,500 16,200 13,200 216,480,000
14/04/2015 16,200 0.00 ■■ 0.00 16,300 16,500 16,200 29,230 473,526,000
13/04/2015 16,200 -0.20 -1.22 16,500 16,700 16,200 41,310 669,222,000
10/04/2015 16,400 0.10 0.61 16,300 16,400 16,200 87,450 1,434,180,000
09/04/2015 16,300 -0.30 -1.81 16,600 16,800 16,300 34,270 558,601,000
08/04/2015 16,600 0.00 ■■ 0.00 16,700 16,800 16,400 19,780 328,348,000
07/04/2015 16,600 0.10 0.61 16,600 16,700 16,300 16,340 271,244,000
06/04/2015 16,500 0.10 0.61 16,500 16,700 16,400 23,360 385,440,000
03/04/2015 16,400 0.50 3.14 15,900 16,400 15,900 143,570 2,354,548,000
02/04/2015 15,900 -0.20 -1.24 16,000 16,100 15,700 20,820 331,038,000
01/04/2015 16,100 0.00 ■■ 0.00 16,100 16,400 15,700 60,980 981,778,000
31/03/2015 16,100 0.10 0.63 16,100 16,300 16,000 26,850 432,285,000
30/03/2015 16,000 -0.10 -0.62 16,200 16,300 15,900 26,890 430,240,000
27/03/2015 16,100 0.00 ■■ 0.00 16,200 16,400 15,800 46,380 746,718,000
26/03/2015 16,100 -0.20 -1.23 16,300 16,500 16,100 47,750 768,775,000
25/03/2015 16,300 0.20 1.24 16,200 16,500 16,100 14,690 239,447,000
24/03/2015 16,100 -0.40 -2.42 16,600 16,700 16,100 79,990 1,287,839,000
23/03/2015 16,500 -0.10 -0.60 16,600 16,900 16,500 163,190 2,692,635,000
20/03/2015 16,600 -0.10 -0.60 16,600 16,700 16,500 73,000 1,211,800,000
19/03/2015 16,700 0.10 0.60 16,500 16,800 16,500 143,510 2,396,617,000
18/03/2015 16,600 0.60 3.75 16,000 16,700 16,000 282,520 4,689,832,000
17/03/2015 16,000 0.30 1.91 15,800 16,000 15,700 135,420 2,166,720,000
16/03/2015 15,700 -0.10 -0.63 15,800 15,800 15,700 101,880 1,599,516,000
13/03/2015 15,800 0.20 1.28 15,600 15,800 15,600 78,670 1,242,986,000
12/03/2015 15,600 0.20 1.30 15,300 15,700 15,300 87,250 1,361,100,000
11/03/2015 15,400 -0.30 -1.91 15,700 15,700 15,300 171,020 2,633,708,000
10/03/2015 15,700 -0.10 -0.63 15,700 15,700 15,400 12,450 195,465,000
09/03/2015 15,800 -0.10 -0.63 16,200 16,200 15,600 52,790 834,082,000
06/03/2015 15,900 0.20 1.27 15,800 16,200 15,800 370,630 5,893,017,000
05/03/2015 15,700 0.10 0.64 15,700 15,800 15,700 56,850 892,545,000
04/03/2015 15,600 0.00 ■■ 0.00 15,900 15,900 15,600 81,860 1,277,016,000
03/03/2015 15,600 0.40 2.63 15,300 15,800 15,300 109,830 1,713,348,000
02/03/2015 15,200 -0.30 -1.94 15,500 15,500 15,100 73,600 1,118,720,000
27/02/2015 15,500 0.00 ■■ 0.00 15,600 15,600 15,400 7,110 110,205,000
26/02/2015 15,500 0.00 ■■ 0.00 15,500 15,600 15,400 12,820 198,710,000
25/02/2015 15,500 -0.30 -1.90 15,800 15,800 15,500 34,200 530,100,000
24/02/2015 15,800 0.40 2.60 15,600 15,800 15,500 38,320 605,456,000
13/02/2015 15,400 0.20 1.32 15,200 15,400 15,200 30,400 468,160,000
12/02/2015 15,200 -0.20 -1.30 15,300 15,400 15,200 41,720 634,144,000
11/02/2015 15,400 0.20 1.32 15,200 15,800 15,200 25,110 386,694,000
10/02/2015 15,200 -0.10 -0.65 15,300 15,300 15,200 40,130 609,976,000
09/02/2015 15,300 -0.20 -1.29 15,300 15,300 15,200 47,360 724,608,000
06/02/2015 15,500 0.10 0.65 15,200 15,500 15,200 30,490 472,595,000
05/02/2015 15,400 -0.10 -0.65 15,500 15,500 15,200 8,770 135,058,000
04/02/2015 15,500 0.30 1.97 15,200 15,500 15,100 42,730 662,315,000
03/02/2015 15,200 -0.10 -0.65 15,300 15,600 15,200 129,070 1,961,864,000
02/02/2015 15,300 -0.40 -2.55 15,500 15,500 15,300 34,360 525,708,000
30/01/2015 15,700 0.50 3.29 15,200 16,100 15,200 433,770 6,810,189,000
29/01/2015 15,200 0.20 1.33 15,100 15,200 15,000 134,960 2,051,392,000
28/01/2015 15,000 0.20 1.35 14,800 15,000 14,800 86,640 1,299,600,000
27/01/2015 14,800 0.00 ■■ 0.00 15,000 15,000 14,600 91,860 1,359,528,000
26/01/2015 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 82,490 1,220,852,000
23/01/2015 14,800 -0.20 -1.33 15,100 15,200 14,700 112,850 1,670,180,000
22/01/2015 15,000 0.60 4.17 14,800 15,200 14,700 320,490 4,807,350,000
21/01/2015 14,400 0.00 ■■ 0.00 14,300 14,500 14,300 58,640 844,416,000
20/01/2015 14,400 -0.10 -0.69 14,200 14,500 14,200 25,830 371,952,000
19/01/2015 14,500 0.20 1.40 14,400 14,500 14,200 17,910 259,695,000
16/01/2015 14,300 -0.20 -1.38 14,200 14,500 14,200 42,690 610,467,000
15/01/2015 14,500 0.00 ■■ 0.00 14,400 14,500 14,300 99,440 1,441,880,000
14/01/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,200 88,610 1,284,845,000
13/01/2015 14,500 0.30 2.11 14,200 14,500 14,200 91,150 1,321,675,000
12/01/2015 14,200 -0.60 -4.05 14,600 14,600 14,100 218,080 3,096,736,000
09/01/2015 14,800 -0.10 -0.67 14,500 14,800 14,200 63,250 936,100,000
08/01/2015 14,900 -0.10 -0.67 15,000 15,000 14,500 24,430 364,007,000
07/01/2015 15,000 0.60 4.17 14,400 15,100 14,400 372,870 5,593,050,000
06/01/2015 14,400 0.20 1.41 14,000 14,400 14,000 27,570 397,008,000
05/01/2015 14,200 -0.50 -3.40 14,400 14,700 14,200 48,920 694,664,000
31/12/2014 14,700 0.40 2.80 13,600 15,000 13,600 48,510 713,097,000
30/12/2014 14,300 0.80 5.93 13,600 14,400 13,300 44,560 637,208,000
29/12/2014 13,500 -0.50 -3.57 13,900 13,900 13,500 42,720 576,720,000
26/12/2014 14,000 -0.30 -2.10 14,200 14,400 14,000 53,840 753,760,000
25/12/2014 14,300 -0.10 -0.69 14,200 14,300 14,200 6,400 91,520,000
24/12/2014 14,400 0.10 0.70 14,300 14,600 14,300 55,880 804,672,000
23/12/2014 14,300 0.00 ■■ 0.00 14,100 14,400 14,000 59,710 853,853,000
22/12/2014 14,300 0.00 ■■ 0.00 14,400 14,500 14,100 45,870 655,941,000
19/12/2014 14,300 -0.20 -1.38 14,400 14,400 13,800 55,540 794,222,000
18/12/2014 14,500 0.30 2.11 14,700 14,800 14,300 45,850 664,825,000
17/12/2014 14,200 0.10 0.71 14,300 14,700 13,800 184,820 2,624,444,000
16/12/2014 14,100 0.10 0.71 14,300 14,500 14,100 115,960 1,635,036,000
15/12/2014 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 33,770 472,780,000
12/12/2014 14,000 0.00 ■■ 0.00 13,900 14,100 13,900 42,590 596,260,000
11/12/2014 14,000 -0.20 -1.41 14,100 14,200 14,000 20,070 280,980,000
10/12/2014 14,200 0.50 3.65 13,500 14,200 13,500 81,400 1,155,880,000
09/12/2014 13,700 -0.70 -4.86 14,400 14,400 13,600 109,900 1,505,630,000
08/12/2014 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 29,980 431,712,000
05/12/2014 14,400 0.10 0.70 14,400 14,600 14,400 117,030 1,685,232,000
04/12/2014 14,300 -0.10 -0.69 14,400 14,400 14,200 4,180 59,774,000
03/12/2014 14,400 0.10 0.70 14,400 14,400 14,200 43,850 631,440,000
02/12/2014 14,300 0.10 0.70 14,300 14,400 14,300 52,600 752,180,000
01/12/2014 14,200 0.40 2.90 13,800 14,200 13,800 49,440 702,048,000
28/11/2014 13,800 -0.10 -0.72 13,900 14,200 13,800 18,200 251,160,000
27/11/2014 13,900 -0.10 -0.71 13,900 13,900 13,700 16,430 228,377,000
26/11/2014 14,000 -0.30 -2.10 14,100 14,300 13,800 43,900 614,600,000
25/11/2014 14,300 0.10 0.70 14,300 14,300 14,200 6,210 88,803,000
24/11/2014 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 26,140 371,188,000
21/11/2014 14,200 -0.30 -2.07 14,600 14,600 14,000 68,520 972,984,000
20/11/2014 14,500 0.10 0.69 14,400 14,500 14,200 78,560 1,139,120,000
19/11/2014 14,400 -0.10 -0.69 14,300 14,600 14,200 58,320 839,808,000
18/11/2014 14,500 -0.20 -1.36 14,700 14,800 14,400 78,300 1,135,350,000
17/11/2014 14,700 0.30 2.08 14,400 14,700 14,400 47,170 693,399,000
14/11/2014 14,400 -0.20 -1.37 14,400 14,500 14,300 127,800 1,840,320,000
13/11/2014 14,600 -0.20 -1.35 14,600 14,700 14,400 152,210 2,222,266,000
12/11/2014 14,800 0.00 ■■ 0.00 14,900 14,900 14,600 109,600 1,622,080,000
11/11/2014 14,800 -0.20 -1.33 14,700 15,000 14,500 59,210 876,308,000
10/11/2014 15,000 0.10 0.67 15,000 15,500 14,900 208,070 3,121,050,000
07/11/2014 14,900 0.90 6.43 14,000 14,900 14,000 543,020 8,090,998,000
06/11/2014 14,000 0.30 2.19 13,600 14,000 13,600 181,660 2,543,240,000
05/11/2014 13,700 0.00 ■■ 0.00 13,700 13,900 13,500 115,130 1,577,281,000
04/11/2014 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 50,790 695,823,000
03/11/2014 13,700 0.00 ■■ 0.00 13,800 14,000 13,700 82,590 1,131,483,000
31/10/2014 13,700 0.10 0.74 13,500 13,800 13,300 56,570 775,009,000
30/10/2014 13,600 -0.10 -0.73 13,700 13,800 13,600 45,600 620,160,000
29/10/2014 13,700 0.30 2.24 13,500 13,800 13,300 73,970 1,013,389,000
28/10/2014 13,400 0.00 ■■ 0.00 13,200 13,400 13,200 87,160 1,167,944,000
27/10/2014 13,400 -0.50 -3.60 13,700 13,800 13,200 37,570 503,438,000
24/10/2014 13,900 -0.10 -0.71 14,000 14,000 13,700 32,140 446,746,000
23/10/2014 14,000 0.30 2.19 14,100 14,400 13,900 203,760 2,852,640,000
22/10/2014 13,700 -0.20 -1.44 14,000 14,000 13,600 17,180 235,366,000
21/10/2014 13,900 0.00 ■■ 0.00 14,000 14,200 13,700 109,550 1,522,745,000
20/10/2014 13,900 0.50 3.73 13,900 13,900 13,600 62,660 870,974,000
17/10/2014 13,400 0.10 0.75 13,200 13,400 13,000 42,080 563,872,000
16/10/2014 13,300 -0.30 -2.21 13,400 13,500 13,300 147,820 1,966,006,000
15/10/2014 13,600 -0.40 -2.86 13,900 13,900 13,600 93,800 1,275,680,000
14/10/2014 14,000 -0.30 -2.10 14,200 14,200 14,000 107,050 1,498,700,000
13/10/2014 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 100,550 1,437,865,000
10/10/2014 14,300 0.20 1.42 14,000 14,600 14,000 315,130 4,506,359,000
09/10/2014 14,100 0.10 0.71 14,200 14,500 14,100 240,490 3,390,909,000
08/10/2014 14,000 -0.10 -0.71 14,000 14,200 13,900 107,890 1,510,460,000
07/10/2014 14,100 -0.20 -1.40 14,400 14,400 14,000 170,870 2,409,267,000
06/10/2014 14,300 0.90 6.72 14,000 14,300 13,800 545,120 7,795,216,000
03/10/2014 13,400 0.10 0.75 13,200 13,600 13,200 136,110 1,823,874,000
02/10/2014 13,300 0.10 0.76 13,000 13,300 13,000 80,570 1,071,581,000
01/10/2014 13,200 0.30 2.33 13,000 13,300 13,000 115,310 1,522,092,000
30/09/2014 12,900 0.00 ■■ 0.00 12,700 12,900 12,700 57,800 745,620,000
29/09/2014 12,900 -0.10 -0.77 13,000 13,000 12,700 61,110 788,319,000
26/09/2014 13,000 -0.10 -0.76 13,100 13,200 12,500 64,480 838,240,000
25/09/2014 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 29,810 390,511,000
24/09/2014 13,100 0.50 3.97 12,600 13,300 12,600 95,020 1,244,762,000
23/09/2014 12,600 -0.20 -1.56 12,800 12,800 12,500 43,630 549,738,000
22/09/2014 12,800 -0.30 -2.29 12,700 13,100 12,500 129,580 1,658,624,000
19/09/2014 13,100 0.00 ■■ 0.00 12,900 13,100 12,700 87,680 1,148,608,000
18/09/2014 13,100 -0.60 -4.38 13,600 13,900 13,000 79,950 1,047,345,000
17/09/2014 13,700 0.50 3.79 14,100 14,100 13,700 338,250 4,634,025,000
16/09/2014 13,200 0.80 6.45 12,400 13,200 12,400 564,580 7,452,456,000
15/09/2014 12,400 0.10 0.81 12,300 12,600 12,200 58,810 729,244,000
12/09/2014 12,300 -0.10 -0.81 12,400 12,400 12,200 11,700 143,910,000
11/09/2014 12,400 0.30 2.48 12,100 12,400 12,000 29,700 368,280,000
10/09/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 135,230 1,636,283,000
09/09/2014 12,100 -0.50 -3.97 12,600 12,600 12,100 96,490 1,167,529,000
08/09/2014 12,600 -0.10 -0.79 12,500 12,700 12,500 47,740 601,524,000
05/09/2014 12,700 0.10 0.79 12,700 12,700 12,600 67,610 858,647,000
04/09/2014 12,600 -0.20 -1.56 12,800 12,800 12,600 42,290 532,854,000
03/09/2014 12,800 0.20 1.59 12,700 12,800 12,600 159,760 2,044,928,000
29/08/2014 12,600 0.00 ■■ 0.00 12,700 12,700 12,500 88,430 1,114,218,000
28/08/2014 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 148,050 1,865,430,000
27/08/2014 12,600 0.10 0.80 12,600 12,700 12,500 128,740 1,622,124,000
26/08/2014 12,500 -0.10 -0.79 12,500 12,600 12,500 38,510 481,375,000
25/08/2014 12,600 -0.10 -0.79 12,700 12,700 12,500 96,200 1,212,120,000
22/08/2014 12,700 0.20 1.60 12,700 12,700 12,600 101,210 1,285,367,000
21/08/2014 12,500 -0.10 -0.79 12,600 12,600 12,500 69,320 866,500,000
20/08/2014 12,600 0.10 0.80 12,700 12,700 12,500 33,080 416,808,000
19/08/2014 12,500 -0.30 -2.34 12,700 12,700 12,500 54,420 680,250,000
18/08/2014 12,800 0.10 0.79 12,700 12,800 12,700 35,110 449,408,000
15/08/2014 12,700 0.00 ■■ 0.00 12,500 12,800 12,500 28,100 356,870,000
14/08/2014 12,700 0.00 ■■ 0.00 12,600 12,700 12,400 22,200 281,940,000
13/08/2014 12,700 0.10 0.79 12,700 12,700 12,500 16,860 214,122,000
12/08/2014 12,600 0.10 0.80 12,500 12,600 12,300 2,330 29,358,000
11/08/2014 12,500 0.00 ■■ 0.00 12,700 12,700 12,400 24,640 308,000,000
08/08/2014 12,500 0.00 ■■ 0.00 12,700 12,700 12,500 168,990 2,112,375,000
07/08/2014 12,500 -0.20 -1.57 12,700 12,700 12,500 4,510 56,375,000
06/08/2014 12,700 0.60 4.96 12,200 12,700 12,200 55,880 709,676,000
05/08/2014 12,100 -0.10 -0.82 12,200 12,300 12,100 16,150 195,415,000
04/08/2014 12,200 0.20 1.67 12,300 12,300 12,100 2,030 24,766,000
01/08/2014 12,000 -0.10 -0.83 12,200 12,200 12,000 3,500 42,000,000
31/07/2014 12,100 0.10 0.83 12,000 12,200 12,000 12,800 154,880,000
30/07/2014 12,000 -0.20 -1.64 12,400 12,400 12,000 9,710 116,520,000
29/07/2014 12,200 -0.10 -0.81 12,100 12,200 12,000 27,170 331,474,000
28/07/2014 12,300 0.00 ■■ 0.00 12,300 12,300 11,900 42,110 517,953,000
25/07/2014 12,300 -0.30 -2.38 12,500 12,500 12,300 23,840 293,232,000
24/07/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 42,480 535,248,000
23/07/2014 12,600 0.10 0.80 12,500 12,700 12,500 41,050 517,230,000
22/07/2014 12,500 -0.10 -0.79 12,600 12,700 12,500 25,100 313,750,000
21/07/2014 12,600 -0.40 -3.08 12,800 12,900 12,600 147,000 1,852,200,000
18/07/2014 13,000 -0.10 -0.76 13,000 13,100 13,000 66,530 864,890,000
17/07/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 56,440 739,364,000
16/07/2014 13,100 -0.10 -0.76 13,200 13,400 13,100 101,000 1,323,100,000
15/07/2014 13,200 0.10 0.76 13,100 13,200 13,000 60,450 797,940,000
14/07/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 18,950 248,245,000
11/07/2014 13,100 0.40 3.15 12,900 13,200 12,900 170,180 2,229,358,000
10/07/2014 13,500 -0.20 -1.46 13,900 13,900 13,500 84,420 1,139,670,000
09/07/2014 13,700 -0.10 -0.72 13,800 13,900 13,700 20,550 281,535,000
08/07/2014 13,800 -0.10 -0.72 13,900 13,900 13,600 47,340 653,292,000
07/07/2014 13,900 0.20 1.46 13,800 13,900 13,700 43,740 607,986,000
04/07/2014 13,700 0.30 2.24 13,700 13,900 13,600 137,080 1,877,996,000
03/07/2014 13,400 0.20 1.52 13,200 13,500 13,200 114,140 1,529,476,000
02/07/2014 13,200 0.00 ■■ 0.00 13,100 13,300 13,100 53,070 700,524,000
01/07/2014 13,200 0.00 ■■ 0.00 13,300 13,300 13,000 79,270 1,046,364,000
30/06/2014 13,200 -0.20 -1.49 13,200 13,300 13,200 26,270 346,764,000
27/06/2014 13,400 -0.10 -0.74 13,300 13,400 13,200 103,600 1,388,240,000
26/06/2014 13,500 0.10 0.75 13,500 13,600 13,400 63,050 851,175,000
25/06/2014 13,400 -0.10 -0.74 13,500 13,500 13,400 34,330 460,022,000
24/06/2014 13,500 0.50 3.85 13,100 13,500 13,100 290,810 3,925,935,000
23/06/2014 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 15,010 195,130,000
20/06/2014 13,000 0.00 ■■ 0.00 13,100 13,100 12,900 38,320 498,160,000
19/06/2014 13,000 -0.20 -1.52 12,900 13,100 12,900 26,380 342,940,000
18/06/2014 13,200 0.10 0.76 13,000 13,200 13,000 49,160 648,912,000
17/06/2014 13,100 0.00 ■■ 0.00 13,000 13,200 13,000 39,400 516,140,000
16/06/2014 13,100 0.00 ■■ 0.00 13,300 13,300 12,900 15,850 207,635,000
13/06/2014 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 63,640 833,684,000
12/06/2014 13,100 -0.10 -0.76 13,000 13,400 13,000 88,390 1,157,909,000
11/06/2014 13,200 0.40 3.12 12,800 13,300 12,800 84,280 1,112,496,000
10/06/2014 12,800 -0.30 -2.29 13,000 13,100 12,800 19,710 252,288,000
09/06/2014 13,100 0.00 ■■ 0.00 13,100 13,400 13,000 24,070 315,317,000
06/06/2014 13,100 0.10 0.77 13,000 13,200 13,000 4,800 62,880,000
05/06/2014 13,000 0.10 0.78 12,800 13,000 12,800 10,750 139,750,000
04/06/2014 12,900 -0.30 -2.27 13,200 13,200 12,800 46,420 598,818,000
03/06/2014 13,200 0.00 ■■ 0.00 13,100 13,200 13,000 34,400 454,080,000
02/06/2014 13,200 0.00 ■■ 0.00 13,500 13,500 13,200 14,910 196,812,000
30/05/2014 13,200 -0.20 -1.49 13,400 13,400 13,200 30,600 403,920,000
29/05/2014 13,400 -0.30 -2.19 13,700 13,800 13,400 89,110 1,194,074,000
28/05/2014 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 86,570 1,186,009,000
27/05/2014 13,700 0.30 2.24 13,400 13,700 13,300 66,040 904,748,000
26/05/2014 13,400 -0.10 -0.74 13,300 13,500 13,200 47,560 637,304,000
23/05/2014 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 9,060 122,310,000
22/05/2014 13,500 0.10 0.75 13,400 13,700 13,300 142,290 1,920,915,000
21/05/2014 13,400 0.50 3.88 13,000 13,400 12,900 100,920 1,352,328,000
20/05/2014 12,900 -0.10 -0.77 12,900 13,000 12,700 34,480 444,792,000
19/05/2014 13,000 0.10 0.78 12,700 13,000 12,700 30,200 392,600,000
16/05/2014 12,900 0.20 1.57 12,500 12,900 12,500 70,670 911,643,000
15/05/2014 12,700 -0.40 -3.05 13,000 13,300 12,500 129,940 1,650,238,000
14/05/2014 13,100 0.60 4.80 12,200 13,100 12,200 109,360 1,432,616,000
13/05/2014 12,500 -0.20 -1.57 12,700 12,900 12,300 137,590 1,719,875,000
12/05/2014 12,700 -0.80 -5.93 13,200 13,200 12,600 198,940 2,526,538,000
09/05/2014 13,500 0.30 2.27 13,100 13,600 13,000 107,890 1,456,515,000
08/05/2014 13,200 -0.90 -6.38 13,700 14,300 13,200 290,350 3,832,620,000
07/05/2014 14,100 0.00 ■■ 0.00 14,500 14,500 14,000 59,630 840,783,000
06/05/2014 14,100 -0.30 -2.08 14,100 14,400 13,900 155,710 2,195,511,000
05/05/2014 14,400 -0.40 -2.70 14,600 14,700 14,300 169,280 2,437,632,000
29/04/2014 14,800 0.10 0.68 14,700 14,800 14,600 84,610 1,252,228,000
28/04/2014 14,700 -0.20 -1.34 15,000 15,200 14,600 96,560 1,419,432,000
25/04/2014 14,900 -0.10 -0.67 15,300 15,300 14,800 59,040 879,696,000
24/04/2014 15,000 0.50 3.45 14,400 15,200 14,400 251,330 3,769,950,000
23/04/2014 14,500 0.10 0.69 14,400 14,500 14,100 231,060 3,350,370,000
22/04/2014 14,400 0.90 6.67 13,600 14,400 13,400 138,810 1,998,864,000
21/04/2014 13,500 -0.10 -0.74 13,400 13,700 13,200 104,600 1,412,100,000
18/04/2014 13,600 -1.00 -6.85 14,600 14,600 13,600 500,750 6,810,200,000
17/04/2014 14,600 0.20 1.39 14,400 14,800 14,300 178,970 2,612,962,000
16/04/2014 14,400 -0.50 -3.36 14,800 14,800 13,900 355,220 5,115,168,000
15/04/2014 14,900 -0.60 -3.87 15,700 15,700 14,900 228,750 3,408,375,000
14/04/2014 15,500 -0.50 -3.12 16,000 16,000 15,500 99,190 1,537,445,000
11/04/2014 16,000 -0.40 -2.44 16,000 16,300 16,000 157,700 2,523,200,000
10/04/2014 16,400 -0.10 -0.61 16,500 16,700 16,200 352,080 5,774,112,000
08/04/2014 16,500 0.10 0.61 16,700 16,700 16,400 243,800 4,022,700,000
07/04/2014 16,400 0.30 1.86 16,200 16,600 16,100 436,600 7,160,240,000
04/04/2014 16,100 -0.10 -0.62 16,000 16,200 16,000 245,030 3,944,983,000
03/04/2014 16,200 0.20 1.25 16,000 16,300 15,900 159,750 2,587,950,000
02/04/2014 16,000 -0.20 -1.23 16,200 16,300 15,500 390,840 6,253,440,000
01/04/2014 16,200 -0.30 -1.82 16,400 16,600 15,900 477,390 7,733,718,000
31/03/2014 16,500 0.10 0.61 16,300 16,800 16,300 504,100 8,317,650,000
28/03/2014 16,400 -0.20 -1.20 17,000 17,000 16,400 229,420 3,762,488,000
27/03/2014 16,600 1.00 6.41 15,600 16,600 15,500 854,380 14,182,708,000
26/03/2014 15,600 -0.90 -5.45 16,500 16,500 15,500 428,620 6,686,472,000
25/03/2014 16,500 0.20 1.23 16,400 16,900 16,000 677,350 11,176,275,000
24/03/2014 16,300 0.30 1.88 16,200 16,400 16,000 510,790 8,325,877,000
21/03/2014 16,000 0.60 3.90 15,400 16,000 15,300 557,390 8,918,240,000
20/03/2014 15,400 -0.10 -0.65 15,500 15,700 15,200 360,430 5,550,622,000
19/03/2014 15,500 0.20 1.31 15,400 15,600 15,200 282,710 4,382,005,000
18/03/2014 15,300 0.30 2.00 15,100 15,500 15,100 192,060 2,938,518,000
17/03/2014 15,000 -0.40 -2.60 15,400 15,500 15,000 157,340 2,360,100,000
14/03/2014 15,400 0.30 1.99 15,200 15,500 15,100 357,240 5,501,496,000
13/03/2014 15,100 -0.10 -0.66 15,200 15,300 15,000 101,810 1,537,331,000
12/03/2014 15,200 -0.20 -1.30 15,300 15,500 15,200 138,930 2,111,736,000
11/03/2014 15,400 0.30 1.99 15,100 15,400 15,100 236,400 3,640,560,000
10/03/2014 15,100 -0.20 -1.31 15,100 15,300 15,100 153,090 2,311,659,000
07/03/2014 15,300 0.00 ■■ 0.00 15,100 15,300 15,100 124,800 1,909,440,000
06/03/2014 15,300 0.00 ■■ 0.00 15,100 15,400 14,900 76,440 1,169,532,000
05/03/2014 15,300 -0.10 -0.65 15,400 15,700 15,200 60,010 918,153,000
04/03/2014 15,400 0.30 1.99 14,800 15,400 14,700 157,440 2,424,576,000
03/03/2014 15,100 -0.80 -5.03 15,900 15,900 15,000 168,960 2,551,296,000
28/02/2014 15,900 0.10 0.63 15,800 15,900 15,500 159,760 2,540,184,000
27/02/2014 15,800 -0.10 -0.63 15,900 16,200 15,600 651,060 10,286,748,000
26/02/2014 15,900 0.70 4.61 15,300 15,900 15,200 652,300 10,371,570,000
25/02/2014 15,200 0.10 0.66 15,100 15,300 15,000 243,440 3,700,288,000
24/02/2014 15,100 -0.10 -0.66 15,300 15,300 14,900 327,410 4,943,891,000
21/02/2014 15,200 -0.20 -1.30 15,400 15,400 15,000 200,070 3,041,064,000
20/02/2014 15,400 -0.40 -2.53 15,900 16,300 15,000 972,580 14,977,732,000
19/02/2014 15,800 -0.10 -0.63 15,800 15,800 15,500 475,870 7,518,746,000
18/02/2014 15,900 -0.10 -0.62 15,900 16,300 15,800 316,120 5,026,308,000
17/02/2014 16,000 0.30 1.91 15,800 16,300 15,400 653,980 10,463,680,000
14/02/2014 15,700 0.70 4.67 15,200 15,700 15,100 1,045,890 16,420,473,000
13/02/2014 15,000 0.10 0.67 14,900 15,300 14,900 643,770 9,656,550,000
12/02/2014 14,900 0.10 0.68 14,900 15,000 14,700 417,990 6,228,051,000
11/02/2014 14,800 -0.40 -2.63 15,300 15,300 14,700 623,670 9,230,316,000
10/02/2014 15,200 0.40 2.70 14,800 15,200 14,800 790,280 12,012,256,000
07/02/2014 14,800 0.10 0.68 14,500 15,300 14,500 606,470 8,975,756,000
06/02/2014 14,700 0.90 6.52 13,700 14,700 13,700 982,780 14,446,866,000
27/01/2014 13,800 0.30 2.22 13,700 13,800 13,500 332,390 4,586,982,000
24/01/2014 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 242,760 3,277,260,000
23/01/2014 13,500 0.40 3.05 13,100 13,600 13,000 176,010 2,376,135,000
22/01/2014 13,100 0.00 ■■ 0.00 13,000 13,100 12,900 275,140 3,604,334,000
21/01/2014 13,100 -0.20 -1.50 13,000 13,200 12,700 316,890 4,151,259,000
20/01/2014 13,300 -0.20 -1.48 13,500 13,500 13,300 120,450 1,601,985,000
17/01/2014 13,500 -0.10 -0.74 13,500 13,700 13,400 85,760 1,157,760,000
16/01/2014 13,600 0.00 ■■ 0.00 13,500 13,600 13,400 122,060 1,660,016,000
15/01/2014 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 164,410 2,235,976,000
14/01/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 102,030 1,387,608,000
13/01/2014 13,600 -0.10 -0.73 13,700 13,700 13,600 113,820 1,547,952,000
10/01/2014 13,700 -0.10 -0.72 13,800 13,900 13,700 267,790 3,668,723,000
09/01/2014 13,800 0.10 0.73 13,700 13,800 13,600 168,680 2,327,784,000
08/01/2014 13,700 0.10 0.74 13,600 13,700 13,500 31,820 435,934,000
07/01/2014 13,600 0.20 1.49 13,400 13,800 13,400 331,780 4,512,208,000
06/01/2014 13,400 -0.10 -0.74 13,200 13,500 13,200 150,040 2,010,536,000
03/01/2014 13,500 0.10 0.75 13,400 13,500 13,200 56,900 768,150,000
02/01/2014 13,400 0.00 ■■ 0.00 13,500 13,500 13,200 61,920 829,728,000
31/12/2013 13,400 0.20 1.52 13,300 13,400 13,100 87,080 1,166,872,000
30/12/2013 13,200 -0.20 -1.49 13,400 13,800 12,800 192,520 2,541,264,000
27/12/2013 13,400 -0.20 -1.47 13,600 13,600 13,400 124,980 1,674,732,000
26/12/2013 13,600 0.00 ■■ 0.00 13,500 13,700 13,500 42,950 584,120,000
25/12/2013 13,600 0.20 1.49 13,500 13,700 13,500 132,220 1,798,192,000
24/12/2013 13,400 -0.20 -1.47 13,600 13,600 13,400 184,860 2,477,124,000
23/12/2013 13,600 0.10 0.74 13,600 13,700 13,500 235,330 3,200,488,000
20/12/2013 13,500 -0.20 -1.46 13,600 13,700 13,500 238,590 3,220,965,000
19/12/2013 13,700 0.10 0.74 13,700 13,700 13,500 406,990 5,575,763,000
18/12/2013 13,600 -0.20 -1.45 13,700 13,800 13,600 136,480 1,856,128,000
17/12/2013 13,800 0.20 1.47 13,700 13,800 13,600 286,610 3,955,218,000
16/12/2013 13,600 -0.10 -0.73 13,600 13,800 13,600 105,580 1,435,888,000
13/12/2013 13,700 0.00 ■■ 0.00 13,600 13,800 13,600 99,510 1,363,287,000
12/12/2013 13,700 0.20 1.48 13,600 13,700 13,500 226,660 3,105,242,000
11/12/2013 13,500 -0.40 -2.88 13,800 13,800 13,400 341,830 4,614,705,000
10/12/2013 13,900 0.00 ■■ 0.00 14,000 14,000 13,700 317,230 4,409,497,000
09/12/2013 13,900 -0.20 -1.42 14,100 14,200 13,900 255,020 3,544,778,000
06/12/2013 14,100 -0.10 -0.70 14,200 14,300 14,100 249,200 3,513,720,000
05/12/2013 14,200 0.10 0.71 14,200 14,200 14,000 278,810 3,959,102,000
04/12/2013 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 275,550 3,885,255,000
03/12/2013 14,100 0.10 0.71 14,000 14,300 14,000 282,880 3,988,608,000
02/12/2013 14,000 0.10 0.72 13,900 14,000 13,900 194,090 2,717,260,000
29/11/2013 13,900 0.00 ■■ 0.00 14,000 14,100 13,800 361,380 5,023,182,000
28/11/2013 13,900 -0.20 -1.42 14,100 14,200 13,900 235,960 3,279,844,000
27/11/2013 14,100 -0.10 -0.70 14,300 14,400 14,000 333,930 4,708,413,000
26/11/2013 14,200 -0.10 -0.70 14,200 14,500 14,200 850,280 12,073,976,000
25/11/2013 14,300 -0.20 -1.38 14,500 14,600 14,200 406,760 5,816,668,000
22/11/2013 14,500 0.60 4.32 13,900 14,500 13,900 500,630 7,259,135,000
21/11/2013 13,900 0.10 0.72 13,800 14,700 13,800 1,655,970 23,017,983,000
20/11/2013 13,800 0.00 ■■ 0.00 13,800 13,900 13,700 354,770 4,895,826,000
19/11/2013 13,800 -0.10 -0.72 13,900 14,000 13,700 417,570 5,762,466,000
18/11/2013 13,900 0.10 0.72 13,800 14,000 13,700 386,610 5,373,879,000
15/11/2013 13,800 0.30 2.22 13,600 13,900 13,600 541,590 7,473,942,000
14/11/2013 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 231,240 3,121,740,000
13/11/2013 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 128,640 1,736,640,000
12/11/2013 13,500 -0.30 -2.17 13,800 13,800 13,500 214,700 2,898,450,000
11/11/2013 13,800 0.20 1.47 13,800 13,800 13,600 117,130 1,616,394,000
08/11/2013 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 92,620 1,259,632,000
07/11/2013 13,600 0.00 ■■ 0.00 13,600 13,900 13,600 420,060 5,712,816,000
06/11/2013 13,600 0.20 1.49 13,400 13,700 13,400 179,500 2,441,200,000
05/11/2013 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 94,910 1,271,794,000
04/11/2013 13,400 0.10 0.75 13,200 13,500 13,200 136,160 1,824,544,000
01/11/2013 13,300 0.20 1.53 13,100 13,400 13,100 165,940 2,207,002,000
31/10/2013 13,100 -0.10 -0.76 13,200 13,300 13,100 19,400 254,140,000
30/10/2013 13,200 0.10 0.76 13,100 13,200 13,100 44,430 586,476,000
29/10/2013 13,100 -0.10 -0.76 13,100 13,200 13,000 143,220 1,876,182,000
28/10/2013 13,200 -0.30 -2.22 13,400 13,400 13,200 240,230 3,171,036,000
25/10/2013 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 94,390 1,274,265,000
24/10/2013 13,500 0.10 0.75 13,500 13,800 13,500 355,480 4,798,980,000
23/10/2013 13,400 -0.20 -1.47 13,500 13,700 13,400 328,370 4,400,158,000
22/10/2013 13,600 -0.20 -1.45 13,800 13,900 13,500 331,360 4,506,496,000
21/10/2013 13,800 0.00 ■■ 0.00 14,000 14,200 13,800 509,390 7,029,582,000
18/10/2013 13,800 -0.20 -1.43 14,000 14,000 13,800 475,520 6,562,176,000
17/10/2013 14,000 0.70 5.26 13,500 14,200 13,500 1,458,700 20,421,800,000
16/10/2013 13,300 0.20 1.53 13,100 13,300 13,100 156,970 2,087,701,000
15/10/2013 13,100 -0.10 -0.76 13,200 13,200 13,100 161,850 2,120,235,000
14/10/2013 13,200 0.20 1.54 13,000 13,200 13,000 72,480 956,736,000
11/10/2013 13,000 0.10 0.78 13,000 13,300 13,000 244,010 3,172,130,000
10/10/2013 12,900 -0.10 -0.77 13,100 13,300 12,900 179,640 2,317,356,000
09/10/2013 13,000 -0.30 -2.26 13,200 13,400 13,000 196,130 2,549,690,000
08/10/2013 13,300 -0.10 -0.75 13,400 13,500 13,200 157,130 2,089,829,000
07/10/2013 13,400 0.00 ■■ 0.00 13,300 13,600 13,300 241,550 3,236,770,000
04/10/2013 13,400 0.20 1.52 13,200 13,500 13,100 272,990 3,658,066,000
03/10/2013 13,200 -0.40 -2.94 13,500 13,600 13,100 341,020 4,501,464,000
02/10/2013 13,600 0.10 0.74 13,500 13,600 13,500 193,580 2,632,688,000
01/10/2013 13,500 0.50 3.85 13,000 13,800 13,000 889,510 12,008,385,000
30/09/2013 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 173,680 2,257,840,000
27/09/2013 13,000 0.00 ■■ 0.00 12,900 13,100 12,800 192,970 2,508,610,000
26/09/2013 13,000 0.10 0.78 12,800 13,100 12,800 186,490 2,424,370,000
25/09/2013 12,900 0.20 1.57 12,700 13,000 12,700 301,790 3,893,091,000
24/09/2013 12,700 0.10 0.79 12,600 12,800 12,600 275,640 3,500,628,000
23/09/2013 12,600 0.30 2.44 12,300 12,600 12,300 133,030 1,676,178,000
20/09/2013 12,300 -0.20 -1.60 12,500 12,600 12,300 74,200 912,660,000
19/09/2013 12,500 0.10 0.81 12,600 12,600 12,400 93,620 1,170,250,000
18/09/2013 12,400 -0.10 -0.80 12,500 12,500 12,300 124,880 1,548,512,000
17/09/2013 12,500 -0.10 -0.79 12,700 12,700 12,500 72,950 911,875,000
16/09/2013 12,600 -0.20 -1.56 12,600 12,900 12,500 111,220 1,401,372,000
13/09/2013 12,800 0.00 ■■ 0.00 12,700 12,900 12,700 103,420 1,323,776,000
12/09/2013 12,800 0.10 0.79 12,700 12,800 12,700 66,610 852,608,000
11/09/2013 12,700 0.10 0.79 12,700 12,800 12,700 122,270 1,552,829,000
10/09/2013 12,600 0.10 0.80 12,600 12,700 12,500 133,360 1,680,336,000
09/09/2013 12,500 -0.30 -2.34 12,600 12,700 12,400 143,700 1,796,250,000
06/09/2013 12,800 0.10 0.79 12,700 13,000 12,600 111,290 1,424,512,000
05/09/2013 12,700 0.20 1.60 12,600 12,700 12,400 181,250 2,301,875,000
04/09/2013 12,500 -0.20 -1.57 12,700 12,700 12,400 110,230 1,377,875,000
03/09/2013 12,700 -0.10 -0.78 12,900 12,900 12,700 57,610 731,647,000
30/08/2013 12,800 0.20 1.59 12,600 12,900 12,500 208,490 2,668,672,000
29/08/2013 12,600 -0.20 -1.56 12,800 13,000 12,600 261,940 3,300,444,000
28/08/2013 12,800 -0.60 -4.48 13,400 13,400 12,700 411,070 5,261,696,000
27/08/2013 13,400 -0.30 -2.19 13,500 13,700 13,400 55,690 746,246,000
26/08/2013 13,700 0.10 0.74 13,600 13,700 13,300 154,990 2,123,363,000
23/08/2013 13,600 0.00 ■■ 0.00 13,600 13,800 13,400 295,470 4,018,392,000
22/08/2013 13,600 -0.30 -2.16 14,000 14,000 13,500 229,890 3,126,504,000
21/08/2013 13,900 -0.10 -0.71 14,100 14,100 13,700 284,800 3,958,720,000
20/08/2013 14,000 0.20 1.45 13,800 14,200 13,700 640,300 8,964,200,000
19/08/2013 13,800 0.00 ■■ 0.00 13,700 14,000 13,700 271,440 3,745,872,000
16/08/2013 13,800 0.10 0.73 13,600 14,100 13,400 335,950 4,636,110,000
15/08/2013 13,700 0.60 4.58 13,100 13,700 13,100 449,340 6,155,958,000
14/08/2013 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 241,940 3,169,414,000
13/08/2013 13,100 -0.20 -1.50 13,300 13,300 13,100 190,450 2,494,895,000
12/08/2013 13,300 -0.30 -2.21 13,500 13,700 13,300 210,500 2,799,650,000
09/08/2013 13,600 -0.20 -1.45 13,800 13,900 13,600 235,960 3,209,056,000
08/08/2013 13,800 -0.30 -2.13 14,000 14,000 13,800 135,360 1,867,968,000
07/08/2013 14,100 -0.10 -0.70 14,000 14,300 14,000 193,160 2,723,556,000
06/08/2013 14,200 1.50 11.81 14,100 14,200 13,900 249,780 3,546,876,000
05/08/2013 13,790 -0.28 -1.99 13,890 14,070 13,700 296,710 4,091,630,900
02/08/2013 14,070 -0.10 -0.71 13,980 14,260 13,890 229,040 3,222,592,800
01/08/2013 14,170 0.38 2.76 13,980 14,350 13,980 488,980 6,928,846,600
31/07/2013 13,790 0.09 0.66 13,890 13,890 13,610 290,020 3,999,375,800
30/07/2013 13,700 0.28 2.09 13,420 13,890 13,420 222,190 3,044,003,000
29/07/2013 13,420 -0.65 -4.62 13,980 14,070 13,420 302,620 4,061,160,400
26/07/2013 14,070 0.00 ■■ 0.00 14,070 14,170 13,790 367,550 5,171,428,500
25/07/2013 14,070 0.00 ■■ 0.00 14,070 14,350 13,980 389,210 5,476,184,700
24/07/2013 14,070 -0.28 -1.95 14,350 14,350 14,070 314,930 4,431,065,100
23/07/2013 14,350 0.37 2.65 13,980 14,720 13,980 671,390 9,634,446,500
22/07/2013 13,980 -0.37 -2.58 14,350 14,440 13,980 272,770 3,813,324,600
19/07/2013 14,350 -0.28 -1.91 14,540 14,630 14,260 568,080 8,151,948,000
18/07/2013 14,630 -0.18 -1.22 14,720 15,000 14,440 431,340 6,310,504,200
17/07/2013 14,810 0.37 2.56 14,540 14,910 14,170 492,630 7,295,850,300
16/07/2013 14,440 0.09 0.63 14,350 14,630 14,350 348,230 5,028,441,200
15/07/2013 14,350 0.65 4.74 13,890 14,630 13,790 789,060 11,323,011,000
12/07/2013 13,700 0.46 3.47 13,240 13,890 13,240 504,390 6,910,143,000
11/07/2013 13,240 -0.09 -0.68 13,150 13,330 13,150 170,780 2,261,127,200
10/07/2013 13,330 0.00 ■■ 0.00 13,330 13,610 13,050 141,630 1,887,927,900
09/07/2013 13,330 -0.09 -0.67 13,330 13,420 13,050 206,830 2,757,043,900
08/07/2013 13,420 -0.10 -0.74 13,520 13,520 13,150 229,750 3,083,245,000
05/07/2013 13,520 -0.18 -1.31 13,790 13,980 13,520 349,560 4,726,051,200
04/07/2013 13,700 0.37 2.78 13,240 13,980 13,240 249,750 3,421,575,000
03/07/2013 13,330 0.18 1.37 13,150 13,520 12,960 333,700 4,448,221,000
02/07/2013 13,150 0.84 6.82 12,410 13,150 12,410 530,410 6,974,891,500
01/07/2013 12,310 -0.19 -1.52 12,220 12,410 12,040 98,890 1,217,335,900
28/06/2013 12,500 -0.09 -0.71 12,780 12,780 12,410 71,220 890,250,000
27/06/2013 12,590 0.28 2.27 12,310 12,590 12,310 232,280 2,924,405,200
26/06/2013 12,310 0.00 ■■ 0.00 12,310 12,500 11,760 184,570 2,272,056,700
25/06/2013 12,310 -0.56 -4.35 12,780 12,960 12,040 289,650 3,565,591,500
24/06/2013 12,870 -0.28 -2.13 12,960 13,520 12,500 137,420 1,768,595,400
21/06/2013 13,150 0.28 2.18 12,780 13,150 12,680 188,960 2,484,824,000
20/06/2013 12,870 -0.37 -2.79 13,240 13,240 12,870 145,280 1,869,753,600
19/06/2013 13,240 0.28 2.16 13,150 13,420 12,960 138,390 1,832,283,600
18/06/2013 12,960 -0.46 -3.43 13,330 13,520 12,870 348,350 4,514,616,000
17/06/2013 13,420 -0.84 -5.89 14,440 14,440 13,420 308,230 4,136,446,600
14/06/2013 14,260 0.09 0.64 14,350 14,540 14,070 258,880 3,691,628,800
13/06/2013 14,170 -0.27 -1.87 14,440 14,540 13,980 294,940 4,179,299,800
12/06/2013 14,440 -0.10 -0.69 14,540 14,720 14,440 170,880 2,467,507,200
11/06/2013 14,540 0.00 ■■ 0.00 14,440 14,810 14,440 359,830 5,231,928,200
10/06/2013 14,540 -1.86 -11.34 15,180 15,180 14,540 454,660 6,610,756,400
07/06/2013 16,400 -0.20 -1.20 16,500 17,000 16,200 433,920 7,116,288,000
06/06/2013 16,600 0.80 5.06 15,900 16,600 15,900 497,430 8,257,338,000
05/06/2013 15,800 0.60 3.95 15,300 16,200 15,200 592,200 9,356,760,000
04/06/2013 15,200 -0.10 -0.65 15,300 15,800 15,200 563,400 8,563,680,000
03/06/2013 15,300 -1.00 -6.13 16,000 16,300 15,300 533,570 8,163,621,000
31/05/2013 16,300 -0.50 -2.98 16,900 16,900 16,100 640,110 10,433,793,000
30/05/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,400 610,570 10,257,576,000
29/05/2013 16,800 -0.10 -0.59 17,000 17,500 16,700 442,690 7,437,192,000
28/05/2013 16,900 0.90 5.62 16,000 16,900 15,900 456,760 7,719,244,000
27/05/2013 16,000 0.00 ■■ 0.00 15,900 16,600 15,800 947,180 15,154,880,000
24/05/2013 16,000 0.50 3.23 15,800 16,300 15,600 508,010 8,128,160,000
23/05/2013 15,500 -0.20 -1.27 15,500 16,300 15,300 581,280 9,009,840,000
22/05/2013 15,700 -0.30 -1.88 16,200 16,200 15,500 648,680 10,184,276,000
21/05/2013 16,000 1.00 6.67 15,400 16,000 15,200 564,260 9,028,160,000
20/05/2013 15,000 0.90 6.38 14,200 15,000 14,000 622,780 9,341,700,000
17/05/2013 14,100 0.40 2.92 13,700 14,200 13,600 704,490 9,933,309,000
16/05/2013 13,700 0.40 3.01 13,400 13,800 13,400 327,670 4,489,079,000
15/05/2013 13,300 0.20 1.53 13,000 13,400 13,000 111,570 1,483,881,000
14/05/2013 13,100 -0.40 -2.96 13,500 13,500 13,000 335,180 4,390,858,000
13/05/2013 13,500 -0.30 -2.17 13,800 13,900 13,500 261,840 3,534,840,000
10/05/2013 13,800 0.00 ■■ 0.00 13,700 14,000 13,600 227,830 3,144,054,000
09/05/2013 13,800 0.30 2.22 13,600 13,900 13,600 286,390 3,952,182,000
08/05/2013 13,500 -0.40 -2.88 13,900 14,100 13,400 514,220 6,941,970,000
07/05/2013 13,900 0.50 3.73 13,800 14,100 13,500 560,510 7,791,089,000
06/05/2013 13,400 0.50 3.88 12,900 13,700 12,900 372,500 4,991,500,000
03/05/2013 12,900 0.00 ■■ 0.00 12,700 13,000 12,700 333,690 4,304,601,000
02/05/2013 12,900 0.40 3.20 12,800 13,100 12,700 287,920 3,714,168,000
26/04/2013 12,500 0.20 1.63 12,300 12,900 12,300 412,240 5,153,000,000
25/04/2013 12,300 -0.40 -3.15 12,600 12,700 12,200 283,690 3,489,387,000
24/04/2013 12,700 0.10 0.79 12,500 12,800 12,500 131,740 1,673,098,000
23/04/2013 12,600 0.80 6.78 12,200 12,600 12,200 490,160 6,176,016,000
22/04/2013 11,800 0.10 0.85 11,800 12,100 11,500 448,860 5,296,548,000
18/04/2013 11,700 -0.20 -1.68 11,800 11,800 11,500 238,690 2,792,673,000
17/04/2013 11,900 0.10 0.85 12,100 12,100 11,600 346,150 4,119,185,000
16/04/2013 11,800 -0.20 -1.67 12,000 12,100 11,300 330,750 3,902,850,000
15/04/2013 12,000 -0.80 -6.25 12,800 12,800 12,000 457,320 5,487,840,000
12/04/2013 12,800 0.50 4.07 12,700 13,100 12,300 540,520 6,918,656,000
11/04/2013 12,300 0.80 6.96 12,200 12,300 12,100 560,250 6,891,075,000
10/04/2013 11,500 -0.60 -4.96 12,000 12,900 11,500 954,440 10,976,060,000
09/04/2013 12,100 0.10 0.83 12,300 12,400 12,100 598,820 7,245,722,000
08/04/2013 12,000 0.70 6.19 12,000 12,000 11,800 638,820 7,665,840,000
05/04/2013 11,300 0.70 6.60 10,600 11,300 10,500 638,220 7,211,886,000
04/04/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 122,810 1,301,786,000
03/04/2013 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 117,560 1,246,136,000
02/04/2013 10,600 0.00 ■■ 0.00 10,600 10,900 10,600 494,200 5,238,520,000
01/04/2013 10,600 0.30 2.91 10,300 10,600 10,100 232,880 2,468,528,000
29/03/2013 10,300 0.20 1.98 9,900 10,300 9,600 189,350 1,950,305,000
28/03/2013 10,100 -0.30 -2.88 10,400 10,500 10,100 185,710 1,875,671,000
27/03/2013 10,400 -0.30 -2.80 10,700 10,700 10,400 213,500 2,220,400,000
26/03/2013 10,700 0.20 1.90 10,600 10,700 10,500 347,340 3,716,538,000
25/03/2013 10,500 0.10 0.96 10,400 10,800 10,300 134,900 1,416,450,000
22/03/2013 10,400 -0.20 -1.89 10,800 10,900 10,000 344,290 3,580,616,000
21/03/2013 10,600 0.10 0.95 10,600 11,000 10,600 585,270 6,203,862,000
20/03/2013 10,500 0.00 ■■ 0.00 10,500 10,700 10,300 131,390 1,379,595,000
19/03/2013 10,500 0.10 0.96 10,400 10,500 10,100 218,090 2,289,945,000
18/03/2013 10,400 0.10 0.97 10,300 10,700 10,200 280,670 2,918,968,000
15/03/2013 10,300 -0.40 -3.74 10,600 10,800 10,300 171,960 1,771,188,000
14/03/2013 10,700 0.70 7.00 9,900 10,700 9,900 636,850 6,814,295,000
13/03/2013 10,000 0.30 3.09 9,700 10,200 9,700 327,210 3,272,100,000
12/03/2013 9,700 0.30 3.19 9,500 9,800 9,400 197,880 1,919,436,000
11/03/2013 9,400 0.30 3.30 9,200 9,600 9,000 153,590 1,443,746,000
08/03/2013 9,100 0.10 1.11 9,000 9,200 9,000 68,340 621,894,000
07/03/2013 9,000 -0.20 -2.17 9,200 9,400 9,000 104,530 940,770,000
06/03/2013 9,200 0.60 6.98 8,900 9,200 8,700 150,510 1,384,692,000
05/03/2013 8,600 -0.50 -5.49 8,800 9,100 8,500 247,550 2,128,930,000
04/03/2013 9,100 -0.60 -6.19 9,500 9,600 9,100 379,640 3,454,724,000
01/03/2013 9,700 -0.20 -2.02 9,900 10,000 9,600 121,700 1,180,490,000
28/02/2013 9,900 0.20 2.06 9,800 10,200 9,600 239,920 2,375,208,000
27/02/2013 9,700 0.10 1.04 9,400 9,800 9,200 287,360 2,787,392,000
26/02/2013 9,600 -0.70 -6.80 10,100 10,300 9,600 443,250 4,255,200,000
25/02/2013 10,300 -0.20 -1.90 10,500 10,500 10,200 282,150 2,906,145,000
22/02/2013 10,500 0.50 5.00 10,600 10,700 9,700 597,870 6,277,635,000
21/02/2013 10,000 -0.10 -0.99 10,400 10,800 10,000 986,790 9,867,900,000
20/02/2013 10,100 0.60 6.32 9,700 10,100 9,600 460,280 4,648,828,000
19/02/2013 9,500 0.50 5.56 9,000 9,600 8,800 669,360 6,358,920,000
18/02/2013 9,000 0.40 4.65 8,700 9,000 8,500 216,400 1,947,600,000
08/02/2013 8,600 0.30 3.61 8,300 8,600 8,300 91,630 788,018,000
07/02/2013 8,300 0.00 ■■ 0.00 8,500 8,500 8,200 92,480 767,584,000
06/02/2013 8,300 0.30 3.75 8,100 8,500 8,100 107,470 892,001,000
05/02/2013 8,000 -0.20 -2.44 8,000 8,200 8,000 101,850 814,800,000
04/02/2013 8,200 0.00 ■■ 0.00 8,200 8,500 8,200 117,980 967,436,000
01/02/2013 8,200 0.00 ■■ 0.00 8,400 8,400 8,000 115,070 943,574,000
31/01/2013 8,200 -0.30 -3.53 8,400 8,500 8,200 218,560 1,792,192,000
30/01/2013 8,500 -0.10 -1.16 8,700 8,700 8,400 236,810 2,012,885,000
29/01/2013 8,600 -0.10 -1.15 8,500 8,800 8,500 356,190 3,063,234,000
28/01/2013 8,700 0.50 6.10 8,200 8,700 8,200 587,360 5,110,032,000
25/01/2013 8,200 0.20 2.50 8,200 8,500 8,100 309,980 2,541,836,000
24/01/2013 8,000 0.40 5.26 7,700 8,100 7,700 442,590 3,540,720,000
23/01/2013 7,600 -0.40 -5.00 7,800 8,000 7,500 397,300 3,019,480,000
22/01/2013 8,000 -0.40 -4.76 8,400 8,600 7,900 454,900 3,639,200,000
21/01/2013 8,400 0.50 6.33 8,400 8,400 8,400 338,200 2,840,880,000
18/01/2013 7,900 0.50 6.76 7,400 7,900 7,200 636,390 5,027,481,000
17/01/2013 7,400 -0.40 -5.13 7,900 7,900 7,300 357,940 2,648,756,000
16/01/2013 7,800 0.50 6.85 7,600 7,800 7,300 557,690 4,349,982,000
15/01/2013 7,300 0.40 5.80 7,000 7,300 6,900 411,790 3,006,067,000
14/01/2013 6,900 0.10 1.47 6,900 7,000 6,700 365,670 2,523,123,000
11/01/2013 6,800 0.00 ■■ 0.00 7,000 7,000 6,700 247,740 1,684,632,000
10/01/2013 6,800 0.20 3.03 6,500 6,900 6,400 211,190 1,436,092,000
09/01/2013 6,600 -0.30 -4.35 6,900 7,100 6,600 489,290 3,229,314,000
08/01/2013 6,900 0.00 ■■ 0.00 6,800 7,000 6,700 348,250 2,402,925,000
07/01/2013 6,900 0.10 1.47 6,800 7,100 6,700 291,720 2,012,868,000
04/01/2013 6,800 0.30 4.62 6,500 6,800 6,400 522,700 3,554,360,000
03/01/2013 6,500 0.10 1.56 6,600 6,700 6,300 727,690 4,729,985,000
02/01/2013 6,400 0.30 4.92 6,400 6,400 6,400 45,180 289,152,000
28/12/2012 6,100 0.20 3.39 6,000 6,100 6,000 323,630 1,974,143,000
27/12/2012 5,900 -0.10 -1.67 6,100 6,200 5,900 326,760 1,927,884,000
26/12/2012 6,000 0.10 1.69 5,900 6,000 5,900 81,390 488,340,000
25/12/2012 5,900 -0.20 -3.28 6,000 6,000 5,900 124,440 734,196,000
24/12/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 60,230 367,403,000
21/12/2012 6,100 0.20 3.39 5,900 6,100 5,900 129,270 788,547,000
20/12/2012 5,900 -0.10 -1.67 6,000 6,000 5,800 181,810 1,072,679,000
19/12/2012 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 158,870 953,220,000
18/12/2012 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 146,090 876,540,000
17/12/2012 6,000 -0.10 -1.64 6,100 6,100 6,000 41,890 251,340,000
14/12/2012 6,100 0.20 3.39 6,000 6,100 5,900 353,330 2,155,313,000
13/12/2012 5,900 -0.10 -1.67 6,000 6,100 5,900 163,360 963,824,000
12/12/2012 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 267,490 1,604,940,000
11/12/2012 6,000 -0.20 -3.23 6,100 6,200 6,000 84,180 505,080,000
10/12/2012 6,200 0.10 1.64 6,000 6,200 6,000 107,200 664,640,000
07/12/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 45,090 275,049,000
06/12/2012 6,100 0.10 1.67 6,000 6,200 6,000 29,850 182,085,000
05/12/2012 6,000 0.00 ■■ 0.00 5,900 6,200 5,900 215,150 1,290,900,000
04/12/2012 6,000 0.20 3.45 5,900 6,000 5,800 55,630 333,780,000
03/12/2012 5,800 -0.10 -1.69 5,800 5,800 5,800 14,810 85,898,000
30/11/2012 5,900 0.10 1.72 5,900 6,000 5,900 114,570 675,963,000
29/11/2012 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 96,270 558,366,000
28/11/2012 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 13,480 78,184,000
27/11/2012 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 15,230 88,334,000
26/11/2012 5,800 -0.10 -1.69 5,800 5,800 5,800 6,650 38,570,000
23/11/2012 5,900 -0.10 -1.67 6,000 6,000 5,800 37,610 221,899,000
22/11/2012 6,000 0.20 3.45 5,900 6,000 5,800 43,240 259,440,000
21/11/2012 5,800 0.00 ■■ 0.00 5,900 6,000 5,800 73,680 427,344,000
20/11/2012 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 187,340 1,086,572,000
19/11/2012 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 30,270 175,566,000
16/11/2012 5,800 -0.10 -1.69 5,900 5,900 5,700 48,630 282,054,000
15/11/2012 5,900 -0.10 -1.67 5,700 5,900 5,700 71,450 421,555,000
14/11/2012 6,000 0.10 1.69 5,900 6,000 5,900 94,320 565,920,000
13/11/2012 5,900 -0.10 -1.67 6,000 6,100 5,800 101,750 600,325,000
12/11/2012 6,000 0.10 1.69 6,000 6,100 5,800 90,520 543,120,000
09/11/2012 5,900 0.10 1.72 5,900 5,900 5,800 103,120 608,408,000
08/11/2012 5,800 -0.10 -1.69 5,900 5,900 5,800 50,740 294,292,000
07/11/2012 5,900 0.10 1.72 5,800 6,000 5,800 38,210 225,439,000
06/11/2012 5,800 -0.10 -1.69 5,900 5,900 5,800 35,400 205,320,000
05/11/2012 5,900 0.20 3.51 5,700 5,900 5,700 41,020 242,018,000
02/11/2012 5,700 -0.30 -5.00 5,800 6,000 5,700 244,470 1,393,479,000
01/11/2012 6,000 -0.20 -3.23 6,200 6,200 6,000 219,020 1,314,120,000
31/10/2012 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 79,210 491,102,000
30/10/2012 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 52,030 322,586,000
29/10/2012 6,200 -0.10 -1.59 6,300 6,300 6,100 48,170 298,654,000
26/10/2012 6,300 0.20 3.28 6,100 6,300 6,000 170,690 1,075,347,000
25/10/2012 6,100 -0.30 -4.69 6,200 6,300 6,100 146,760 895,236,000
24/10/2012 6,400 -0.30 -4.48 6,600 6,600 6,400 284,180 1,818,752,000
23/10/2012 6,700 -0.10 -1.47 6,800 6,800 6,500 119,460 800,382,000
22/10/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 173,160 1,177,488,000
19/10/2012 6,800 0.20 3.03 6,800 6,900 6,600 554,230 3,768,764,000
18/10/2012 6,600 0.30 4.76 6,300 6,600 6,300 252,010 1,663,266,000
17/10/2012 6,300 -0.20 -3.08 6,500 6,500 6,300 65,430 412,209,000
16/10/2012 6,500 0.30 4.84 6,200 6,500 6,200 71,150 462,475,000
15/10/2012 6,200 -0.20 -3.12 6,400 6,400 6,200 78,010 483,662,000
12/10/2012 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 40,050 256,320,000
11/10/2012 6,400 -0.20 -3.03 6,700 6,700 6,400 93,320 597,248,000
10/10/2012 6,600 0.30 4.76 6,300 6,600 6,300 209,230 1,380,918,000
09/10/2012 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 116,250 732,375,000
08/10/2012 6,300 0.30 5.00 6,000 6,300 6,000 151,530 954,639,000
05/10/2012 6,000 0.10 1.69 5,900 6,100 5,900 45,220 271,320,000
04/10/2012 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 30,380 179,242,000
03/10/2012 5,900 0.20 3.51 5,900 5,900 5,800 109,780 647,702,000
02/10/2012 5,700 -0.30 -5.00 5,800 6,000 5,700 116,250 662,625,000
01/10/2012 6,000 -0.10 -1.64 6,000 6,200 5,900 31,910 191,460,000
28/09/2012 6,100 -0.10 -1.61 6,200 6,200 6,000 33,020 201,422,000
27/09/2012 6,200 -0.10 -1.59 6,200 6,300 6,000 68,160 422,592,000
26/09/2012 6,300 0.10 1.61 6,300 6,300 6,100 63,750 401,625,000
25/09/2012 6,200 -0.20 -3.12 6,400 6,400 6,100 271,830 1,685,346,000
24/09/2012 6,400 -0.10 -1.54 6,400 6,400 6,300 25,810 165,184,000
21/09/2012 6,500 0.10 1.56 6,400 6,500 6,300 122,590 796,835,000
20/09/2012 6,400 0.10 1.59 6,400 6,400 6,100 110,210 705,344,000
19/09/2012 6,300 0.30 5.00 6,000 6,300 6,000 290,080 1,827,504,000
18/09/2012 6,000 -0.30 -4.76 6,300 6,500 6,000 367,630 2,205,780,000
17/09/2012 6,300 0.30 5.00 6,300 6,300 6,300 119,140 750,582,000
14/09/2012 6,000 0.20 3.45 6,000 6,000 6,000 8,190 49,140,000
13/09/2012 5,800 0.20 3.57 5,600 5,800 5,600 61,400 356,120,000
12/09/2012 5,600 -0.20 -3.45 5,800 5,900 5,600 84,680 474,208,000
11/09/2012 5,800 -0.30 -4.92 5,800 6,000 5,800 164,170 952,186,000
10/09/2012 6,100 -0.30 -4.69 6,300 6,400 6,100 187,960 1,146,556,000
07/09/2012 6,400 0.20 3.23 6,200 6,400 6,100 124,920 799,488,000
06/09/2012 6,200 -0.20 -3.12 6,300 6,500 6,200 97,020 601,524,000
05/09/2012 6,400 -0.20 -3.03 6,600 6,700 6,300 238,490 1,526,336,000
04/09/2012 6,600 0.00 ■■ 0.00 6,600 6,800 6,600 92,540 610,764,000
31/08/2012 6,600 -0.20 -2.94 6,900 6,900 6,600 91,420 603,372,000
30/08/2012 6,800 0.10 1.49 6,800 7,000 6,700 270,340 1,838,312,000
29/08/2012 6,700 0.30 4.69 6,400 6,700 6,400 107,820 722,394,000
28/08/2012 6,400 -0.30 -4.48 6,400 6,600 6,400 289,860 1,855,104,000
27/08/2012 6,700 -0.30 -4.29 6,700 6,900 6,700 150,200 1,006,340,000
24/08/2012 7,000 0.30 4.48 6,400 7,000 6,400 342,820 2,399,740,000
23/08/2012 6,700 -0.30 -4.29 6,700 7,000 6,700 53,350 357,445,000
22/08/2012 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 458,080 3,206,560,000
21/08/2012 7,000 0.30 4.48 7,000 7,000 6,500 1,377,280 9,640,960,000
20/08/2012 6,700 0.30 4.69 6,700 6,700 6,700 72,700 487,090,000
17/08/2012 6,400 0.30 4.92 6,400 6,400 6,400 92,460 591,744,000
16/08/2012 6,100 0.20 3.39 6,100 6,100 6,100 99,600 607,560,000
15/08/2012 5,900 0.20 3.51 5,900 5,900 5,900 36,910 217,769,000
14/08/2012 5,700 0.20 3.64 5,700 5,700 5,700 5,120 29,184,000
13/08/2012 5,500 0.20 3.77 5,500 5,500 5,500 2,650 14,575,000
10/08/2012 5,300 0.20 3.92 5,300 5,300 5,300 14,410 76,373,000
09/08/2012 5,100 0.20 4.08 5,000 5,100 5,000 93,320 475,932,000
08/08/2012 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 63,080 309,092,000
07/08/2012 4,900 -0.10 -2.00 4,900 5,000 4,900 50,950 249,655,000
06/08/2012 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 46,000 230,000,000
03/08/2012 5,000 0.10 2.04 4,900 5,000 4,800 143,590 717,950,000
02/08/2012 4,900 0.10 2.08 4,600 4,900 4,600 47,770 234,073,000
01/08/2012 4,800 -0.10 -2.04 4,800 4,800 4,700 36,130 173,424,000
31/07/2012 4,900 0.10 2.08 4,900 4,900 4,800 12,690 62,181,000
30/07/2012 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 7,140 34,272,000
27/07/2012 4,800 -0.10 -2.04 5,000 5,000 4,800 7,140 34,272,000
26/07/2012 4,900 0.20 4.26 4,600 4,900 4,600 31,880 156,212,000
25/07/2012 4,700 -0.20 -4.08 4,800 4,900 4,700 42,540 199,938,000
24/07/2012 4,900 -0.20 -3.92 5,000 5,100 4,900 49,070 240,443,000
23/07/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 37,720 192,372,000
20/07/2012 5,100 0.10 2.00 5,100 5,200 5,000 159,030 811,053,000
19/07/2012 5,000 0.20 4.17 4,700 5,000 4,700 124,590 622,950,000
18/07/2012 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 27,890 133,872,000
17/07/2012 4,800 0.20 4.35 4,600 4,800 4,500 35,350 169,680,000
16/07/2012 4,600 -0.20 -4.17 4,700 4,900 4,600 20,880 96,048,000
13/07/2012 4,800 0.20 4.35 4,600 4,800 4,600 149,540 717,792,000
12/07/2012 4,600 -0.10 -2.13 4,700 4,700 4,500 24,350 112,010,000
11/07/2012 4,700 0.20 4.44 4,400 4,700 4,400 27,830 130,801,000
10/07/2012 4,500 0.00 ■■ 0.00 4,400 4,600 4,400 33,200 149,400,000
09/07/2012 4,500 -0.10 -2.17 4,600 4,700 4,500 40,190 180,855,000
06/07/2012 4,600 0.20 4.55 4,600 4,600 4,500 59,130 271,998,000
05/07/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 45,990 202,356,000
04/07/2012 4,400 -0.20 -4.35 4,500 4,700 4,400 59,560 262,064,000
03/07/2012 4,600 -0.10 -2.13 4,800 4,800 4,500 79,910 367,586,000
02/07/2012 4,700 0.20 4.44 4,700 4,700 4,700 73,300 344,510,000
29/06/2012 4,500 0.20 4.65 4,400 4,500 4,400 61,090 274,905,000
28/06/2012 4,300 -0.20 -4.44 4,300 4,600 4,300 106,840 459,412,000
27/06/2012 4,500 -0.20 -4.26 4,700 4,700 4,500 65,790 296,055,000
26/06/2012 4,700 -0.20 -4.08 4,700 4,800 4,700 20,500 96,350,000
25/06/2012 4,900 -0.20 -3.92 5,100 5,100 4,900 55,880 273,812,000
22/06/2012 5,100 -0.20 -3.77 5,200 5,200 5,100 62,380 318,138,000
21/06/2012 5,300 -0.10 -1.85 5,400 5,400 5,200 40,080 212,424,000
20/06/2012 5,400 0.00 ■■ 0.00 5,500 5,500 5,200 47,060 254,124,000
19/06/2012 5,400 -0.20 -3.57 5,500 5,600 5,400 65,180 351,972,000
18/06/2012 5,600 0.00 ■■ 0.00 5,500 5,700 5,400 87,080 487,648,000
15/06/2012 5,600 -0.10 -1.75 5,600 5,800 5,500 34,930 195,608,000
14/06/2012 5,700 -0.20 -3.39 5,800 5,900 5,700 94,100 536,370,000
13/06/2012 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 75,810 447,279,000
12/06/2012 6,600 -0.10 -1.49 6,700 6,700 6,400 148,180 977,988,000
11/06/2012 6,700 0.30 4.69 6,400 6,700 6,400 186,540 1,249,818,000
08/06/2012 6,400 0.00 ■■ 0.00 6,500 6,700 6,400 172,580 1,104,512,000
07/06/2012 6,400 0.00 ■■ 0.00 6,500 6,600 6,300 135,730 868,672,000
06/06/2012 6,400 -0.10 -1.54 6,500 6,500 6,300 31,660 202,624,000
05/06/2012 6,500 0.20 3.17 6,300 6,500 6,300 64,330 418,145,000
04/06/2012 6,300 -0.10 -1.56 6,500 6,500 6,200 123,290 776,727,000
01/06/2012 6,400 0.30 4.92 6,000 6,400 6,000 245,070 1,568,448,000
31/05/2012 6,100 -0.20 -3.17 6,300 6,300 6,100 76,680 467,748,000
30/05/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 27,840 175,392,000
29/05/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 66,540 419,202,000
28/05/2012 6,300 -0.10 -1.56 6,600 6,600 6,300 127,960 806,148,000
25/05/2012 6,400 0.30 4.92 6,200 6,400 6,200 57,990 371,136,000
24/05/2012 6,100 -0.30 -4.69 6,200 6,300 6,100 153,620 937,082,000
23/05/2012 6,400 -0.30 -4.48 6,500 6,600 6,400 77,520 496,128,000
22/05/2012 6,700 -0.10 -1.47 7,000 7,000 6,600 245,850 1,647,195,000
21/05/2012 6,800 0.30 4.62 6,500 6,800 6,500 86,920 591,056,000
18/05/2012 6,500 0.10 1.56 6,500 6,600 6,100 232,320 1,510,080,000
17/05/2012 6,400 0.30 4.92 6,300 6,400 6,200 214,620 1,373,568,000
16/05/2012 6,100 -0.10 -1.61 6,100 6,400 5,900 168,860 1,030,046,000
15/05/2012 6,200 -0.30 -4.62 6,200 6,300 6,200 183,260 1,136,212,000
14/05/2012 6,500 -0.30 -4.41 6,500 6,600 6,500 340,050 2,210,325,000
11/05/2012 6,800 -0.30 -4.23 6,800 7,100 6,800 458,030 3,114,604,000
10/05/2012 7,100 -0.30 -4.05 7,500 7,500 7,100 290,600 2,063,260,000
09/05/2012 7,400 0.20 2.78 7,500 7,500 7,000 428,470 3,170,678,000
08/05/2012 7,200 0.30 4.35 7,200 7,200 7,200 335,060 2,412,432,000
07/05/2012 6,900 0.30 4.55 6,900 6,900 6,900 21,140 145,866,000
04/05/2012 6,600 0.30 4.76 6,400 6,600 6,400 251,030 1,656,798,000
03/05/2012 6,300 0.20 3.28 6,200 6,400 6,000 262,820 1,655,766,000
02/05/2012 6,100 0.20 3.39 5,900 6,100 5,700 464,640 2,834,304,000
27/04/2012 5,900 0.20 3.51 5,700 5,900 5,500 258,520 1,525,268,000
26/04/2012 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 172,670 984,219,000
25/04/2012 5,700 0.20 3.64 5,700 5,700 5,600 149,060 849,642,000
24/04/2012 5,500 0.20 3.77 5,200 5,500 5,200 312,900 1,720,950,000
23/04/2012 5,300 -0.20 -3.64 5,500 5,600 5,300 239,700 1,270,410,000
20/04/2012 5,500 -0.20 -3.51 5,600 5,800 5,500 151,690 834,295,000
19/04/2012 5,700 -0.20 -3.39 6,000 6,000 5,700 149,490 852,093,000
18/04/2012 5,900 0.20 3.51 5,900 5,900 5,800 400,900 2,365,310,000
17/04/2012 5,700 0.20 3.64 5,700 5,700 5,500 240,680 1,371,876,000
16/04/2012 5,500 -0.10 -1.79 5,700 5,800 5,500 196,840 1,082,620,000
13/04/2012 5,600 -0.20 -3.45 5,800 5,800 5,600 124,390 696,584,000
12/04/2012 5,800 0.20 3.57 5,800 5,800 5,800 57,690 334,602,000
11/04/2012 5,600 0.20 3.70 5,600 5,600 5,400 172,970 968,632,000
10/04/2012 5,400 0.20 3.85 5,200 5,400 5,200 212,130 1,145,502,000
09/04/2012 5,200 0.20 4.00 5,000 5,200 4,900 176,850 919,620,000
06/04/2012 5,000 -0.20 -3.85 5,000 5,200 5,000 216,460 1,082,300,000
05/04/2012 5,200 -0.20 -3.70 5,200 5,300 5,200 151,850 789,620,000
04/04/2012 5,400 0.10 1.89 5,400 5,500 5,300 475,590 2,568,186,000
03/04/2012 5,300 0.20 3.92 5,300 5,300 5,300 115,700 613,210,000
30/03/2012 5,100 0.20 4.08 5,100 5,100 5,000 159,940 815,694,000
29/03/2012 4,900 0.20 4.26 4,900 4,900 4,900 30,760 150,724,000
28/03/2012 4,700 0.20 4.44 4,600 4,700 4,300 163,410 768,027,000
27/03/2012 4,500 0.10 2.27 4,600 4,600 4,500 154,060 693,270,000
26/03/2012 4,400 0.20 4.76 4,200 4,400 4,200 27,510 121,044,000
23/03/2012 4,200 0.20 5.00 4,200 4,200 4,100 37,700 158,340,000
22/03/2012 4,000 -0.10 -2.44 4,000 4,200 4,000 28,310 113,240,000
21/03/2012 4,100 -0.10 -2.38 4,100 4,200 4,000 11,160 45,756,000
20/03/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 5,270 22,134,000
19/03/2012 4,200 -0.20 -4.55 4,400 4,400 4,200 6,200 26,040,000
16/03/2012 4,400 0.10 2.33 4,400 4,400 4,200 43,810 192,764,000
15/03/2012 4,300 0.10 2.38 4,200 4,300 4,100 6,360 27,348,000
14/03/2012 4,200 0.20 5.00 4,200 4,200 4,100 7,350 30,870,000
13/03/2012 4,000 0.10 2.56 3,900 4,000 3,900 30,230 120,920,000
12/03/2012 3,900 -0.10 -2.50 3,900 4,000 3,900 35,400 138,060,000
09/03/2012 4,000 -0.20 -4.76 4,200 4,200 4,000 74,500 298,000,000
08/03/2012 4,200 -0.20 -4.55 4,300 4,300 4,200 75,550 317,310,000
07/03/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 28,550 125,620,000
06/03/2012 4,400 0.10 2.33 4,500 4,500 4,200 154,430 679,492,000
05/03/2012 4,300 0.20 4.88 4,200 4,300 4,200 94,210 405,103,000
02/03/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 49,590 203,319,000
01/03/2012 4,100 -0.10 -2.38 4,100 4,100 4,100 67,390 276,299,000
29/02/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 33,560 140,952,000
28/02/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 40,170 168,714,000
27/02/2012 4,200 0.10 2.44 4,100 4,200 4,100 80,160 336,672,000
24/02/2012 4,100 0.10 2.50 4,000 4,100 4,000 22,380 91,758,000
23/02/2012 4,000 0.10 2.56 3,900 4,000 3,900 90,730 362,920,000
22/02/2012 3,900 0.10 2.63 3,800 3,900 3,800 84,690 330,291,000
21/02/2012 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 60,010 228,038,000
20/02/2012 3,800 0.10 2.70 3,700 3,800 3,700 14,500 55,100,000
17/02/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 44,390 164,243,000
16/02/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 28,920 107,004,000
15/02/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 24,620 91,094,000
14/02/2012 3,700 0.10 2.78 3,600 3,700 3,600 67,970 251,489,000
13/02/2012 3,600 -0.10 -2.70 3,800 3,800 3,600 100,250 360,900,000
10/02/2012 3,700 0.10 2.78 3,700 3,700 3,700 74,010 273,837,000
09/02/2012 3,600 0.10 2.86 3,600 3,600 3,500 69,670 250,812,000
08/02/2012 3,500 0.10 2.94 3,500 3,500 3,500 60,280 210,980,000
07/02/2012 3,400 0.10 3.03 3,400 3,400 3,400 111,380 378,692,000
06/02/2012 3,300 0.10 3.12 3,300 3,300 3,200 64,090 211,497,000
03/02/2012 3,200 0.10 3.23 3,200 3,200 3,200 64,680 206,976,000
02/02/2012 3,100 0.10 3.33 3,000 3,100 3,000 35,260 109,306,000
01/02/2012 3,000 -0.10 -3.23 3,000 3,200 3,000 50,530 151,590,000
31/01/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 99,080 307,148,000
30/01/2012 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 66,620 206,522,000
20/01/2012 3,100 0.10 3.33 3,000 3,100 3,000 23,230 72,013,000
19/01/2012 3,000 0.00 ■■ 0.00 3,100 3,100 2,900 82,750 248,250,000
18/01/2012 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 80,370 241,110,000
17/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 51,590 154,770,000
16/01/2012 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 68,230 204,690,000
13/01/2012 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 5,300 15,900,000
12/01/2012 3,000 0.00 ■■ 0.00 3,000 3,100 2,900 22,720 68,160,000
11/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,730 29,190,000
10/01/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 74,890 224,670,000
09/01/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 149,620 448,860,000
06/01/2012 3,000 0.10 3.45 2,900 3,000 2,900 51,090 153,270,000
05/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 22,610 65,569,000
04/01/2012 2,900 -0.10 -3.33 3,000 3,000 2,900 29,540 85,666,000
03/01/2012 3,000 0.10 3.45 2,900 3,000 2,900 23,880 71,640,000
30/12/2011 2,900 -0.10 -3.33 2,900 3,000 2,900 27,930 80,997,000
29/12/2011 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 19,420 58,260,000
28/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 12,850 38,550,000
27/12/2011 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 7,860 23,580,000
26/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 8,140 24,420,000
23/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 12,910 38,730,000
22/12/2011 3,000 -0.10 -3.23 3,200 3,200 3,000 17,560 52,680,000
21/12/2011 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,910 5,921,000
20/12/2011 3,100 0.10 3.33 3,100 3,100 3,000 36,250 112,375,000
19/12/2011 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 38,410 115,230,000
16/12/2011 3,000 0.10 3.45 3,000 3,000 3,000 18,080 54,240,000
15/12/2011 2,900 -0.10 -3.33 2,900 3,000 2,900 48,300 140,070,000
14/12/2011 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 18,960 56,880,000
13/12/2011 3,000 0.10 3.45 2,900 3,000 2,900 17,090 51,270,000
12/12/2011 2,900 -0.10 -3.33 3,000 3,000 2,900 28,940 83,926,000
09/12/2011 3,000 0.10 3.45 3,000 3,000 3,000 2,070 6,210,000
08/12/2011 2,900 -0.10 -3.33 3,000 3,000 2,900 55,040 159,616,000
07/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 71,390 214,170,000
06/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 77,640 232,920,000
05/12/2011 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 92,240 276,720,000
02/12/2011 3,000 -0.10 -3.23 3,100 3,100 3,000 9,820 29,460,000
01/12/2011 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 42,510 131,781,000
30/11/2011 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 71,240 220,844,000
29/11/2011 3,100 0.10 3.33 3,000 3,100 3,000 12,350 38,285,000
28/11/2011 3,000 -0.10 -3.23 3,200 3,200 3,000 29,570 88,710,000
25/11/2011 3,100 0.10 3.33 3,000 3,100 3,000 2,460 7,626,000
24/11/2011 3,000 -0.10 -3.23 3,100 3,100 3,000 47,260 141,780,000
23/11/2011 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 810 2,511,000
22/11/2011 3,100 -0.10 -3.12 3,100 3,300 3,100 20,420 63,302,000
21/11/2011 3,200 -0.10 -3.03 3,200 3,400 3,200 11,520 36,864,000
18/11/2011 3,300 -0.10 -2.94 3,400 3,400 3,300 4,550 15,015,000
17/11/2011 3,400 -0.10 -2.86 3,500 3,500 3,400 48,780 165,852,000
16/11/2011 3,500 0.10 2.94 3,500 3,500 3,400 5,870 20,545,000
15/11/2011 3,400 -0.10 -2.86 3,400 3,600 3,400 20,410 69,394,000
14/11/2011 3,500 -0.10 -2.78 3,500 3,600 3,500 20,120 70,420,000
11/11/2011 3,600 -0.10 -2.70 3,600 3,600 3,600 7,060 25,416,000
10/11/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 9,550 35,335,000
09/11/2011 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 22,050 81,585,000
08/11/2011 3,700 -0.10 -2.63 3,700 3,700 3,700 12,680 46,916,000
07/11/2011 3,800 0.00 ■■ 0.00 3,900 3,900 3,700 43,520 165,376,000
04/11/2011 3,800 -0.10 -2.56 3,900 3,900 3,800 22,810 86,678,000
03/11/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 3,630 14,157,000
02/11/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 520 2,028,000
01/11/2011 3,900 -0.10 -2.50 3,800 3,900 3,800 7,020 27,378,000
31/10/2011 4,000 0.10 2.56 3,900 4,000 3,800 22,330 89,320,000
28/10/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,800 14,740 57,486,000
27/10/2011 3,900 -0.10 -2.50 3,900 4,000 3,900 8,230 32,097,000
26/10/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 4,230 16,920,000
25/10/2011 4,000 0.10 2.56 4,000 4,000 3,900 16,110 64,440,000
24/10/2011 3,900 -0.10 -2.50 4,100 4,100 3,900 10,610 41,379,000
21/10/2011 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 29,060 116,240,000
20/10/2011 4,000 -0.10 -2.44 4,000 4,200 4,000 35,240 140,960,000
19/10/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,020 4,182,000
18/10/2011 4,100 0.10 2.50 4,000 4,100 4,000 12,120 49,692,000
17/10/2011 4,000 -0.10 -2.44 4,100 4,100 4,000 8,520 34,080,000
14/10/2011 4,100 0.10 2.50 4,100 4,100 4,100 170 697,000
13/10/2011 4,000 0.10 2.56 3,900 4,000 3,900 70,410 281,640,000
12/10/2011 3,900 -0.10 -2.50 4,000 4,100 3,900 5,700 22,230,000
11/10/2011 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 6,490 25,960,000
10/10/2011 4,000 -0.20 -4.76 4,200 4,200 4,000 3,660 14,640,000
07/10/2011 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 19,280 80,976,000
06/10/2011 4,200 0.00 ■■ 0.00 4,200 4,300 4,100 7,200 30,240,000
05/10/2011 4,200 0.20 5.00 4,100 4,200 4,100 9,770 41,034,000
04/10/2011 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 11,500 46,000,000
03/10/2011 4,000 0.00 ■■ 0.00 3,900 4,200 3,900 9,900 39,600,000
30/09/2011 4,000 -0.20 -4.76 4,000 4,200 4,000 28,290 113,160,000
29/09/2011 4,200 -0.10 -2.33 4,200 4,400 4,100 14,890 62,538,000
28/09/2011 4,300 0.10 2.38 4,300 4,300 4,200 10,860 46,698,000
27/09/2011 4,200 -0.10 -2.33 4,200 4,400 4,100 29,580 124,236,000
26/09/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 7,480 32,164,000
23/09/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 3,200 13,760,000
22/09/2011 4,300 0.10 2.38 4,100 4,300 4,100 16,620 71,466,000
21/09/2011 4,200 -0.10 -2.33 4,300 4,300 4,100 18,180 76,356,000
20/09/2011 4,300 -0.20 -4.44 4,300 4,500 4,300 44,200 190,060,000
19/09/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 29,140 131,130,000
16/09/2011 4,500 -0.20 -4.26 4,500 4,700 4,500 29,860 134,370,000
15/09/2011 4,700 -0.10 -2.08 4,700 4,800 4,600 44,300 208,210,000
14/09/2011 4,800 0.20 4.35 4,800 4,800 4,800 115,970 556,656,000
13/09/2011 4,600 0.20 4.55 4,600 4,600 4,600 24,730 113,758,000
12/09/2011 4,400 0.20 4.76 4,200 4,400 4,200 123,520 543,488,000
09/09/2011 4,200 0.00 ■■ 0.00 4,000 4,300 4,000 27,330 114,786,000
08/09/2011 4,200 0.10 2.44 4,200 4,200 4,100 75,390 316,638,000
07/09/2011 4,100 0.00 ■■ 0.00 4,200 4,200 4,000 49,770 204,057,000
06/09/2011 4,100 -0.20 -4.65 4,200 4,200 4,100 51,190 209,879,000
05/09/2011 4,300 -0.10 -2.27 4,300 4,400 4,200 76,640 329,552,000
01/09/2011 4,400 0.00 ■■ 0.00 4,300 4,500 4,200 34,110 150,084,000
31/08/2011 4,400 0.10 2.33 4,100 4,400 4,100 22,120 97,328,000
30/08/2011 4,300 0.10 2.38 4,300 4,400 4,200 38,130 163,959,000
29/08/2011 4,200 0.20 5.00 4,000 4,200 4,000 47,120 197,904,000
26/08/2011 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 12,210 48,840,000
25/08/2011 4,000 0.10 2.56 4,000 4,000 3,900 9,290 37,160,000
24/08/2011 3,900 -0.20 -4.88 4,100 4,200 3,900 18,600 72,540,000
23/08/2011 4,100 0.10 2.50 4,000 4,100 3,900 5,650 23,165,000
22/08/2011 4,000 0.10 2.56 4,000 4,000 3,900 9,420 37,680,000
19/08/2011 3,900 -0.10 -2.50 4,000 4,000 3,900 10,620 41,418,000
18/08/2011 4,000 0.10 2.56 4,000 4,000 3,900 39,730 158,920,000
17/08/2011 3,900 0.10 2.63 3,800 3,900 3,800 7,080 27,612,000
16/08/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 18,170 69,046,000
15/08/2011 3,800 -0.10 -2.56 3,900 3,900 3,800 31,120 118,256,000
12/08/2011 3,900 0.10 2.63 3,800 3,900 3,800 11,240 43,836,000
11/08/2011 3,800 -0.10 -2.56 4,000 4,000 3,800 10,720 40,736,000
10/08/2011 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 11,750 45,825,000
09/08/2011 3,900 -0.20 -4.88 4,000 4,000 3,900 11,000 42,900,000
08/08/2011 4,100 -0.10 -2.38 4,100 4,200 4,100 5,010 20,541,000
05/08/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 11,370 47,754,000
04/08/2011 4,200 0.20 5.00 4,000 4,200 4,000 9,380 39,396,000
03/08/2011 4,000 -0.20 -4.76 4,200 4,200 4,000 43,680 174,720,000
02/08/2011 4,200 -0.20 -4.55 4,200 4,400 4,200 30,210 126,882,000
01/08/2011 4,400 -0.10 -2.22 4,500 4,500 4,300 13,660 60,104,000
29/07/2011 4,500 -0.10 -2.17 4,600 4,700 4,400 5,020 22,590,000
28/07/2011 4,600 -0.10 -2.13 4,700 4,700 4,500 1,810 8,326,000
27/07/2011 4,700 0.10 2.17 4,600 4,700 4,400 18,570 87,279,000
26/07/2011 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 450 2,070,000
25/07/2011 4,600 -0.20 -4.17 4,600 4,800 4,600 9,220 42,412,000
22/07/2011 4,800 0.20 4.35 4,800 4,800 4,700 100 480,000
21/07/2011 4,600 -0.20 -4.17 4,700 4,800 4,600 6,020 27,692,000
20/07/2011 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 9,670 46,416,000
19/07/2011 4,800 0.00 ■■ 0.00 4,900 4,900 4,700 4,360 20,928,000
18/07/2011 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 1,223 5,870,400
15/07/2011 4,800 -0.10 -2.04 4,900 4,900 4,800 620 2,976,000
14/07/2011 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 5,420 26,558,000
13/07/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 34,130 167,237,000
12/07/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 9,380 45,962,000
11/07/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,430 11,907,000
08/07/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,800 6,530 31,997,000
07/07/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 410 2,009,000
06/07/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 11,310 55,419,000
05/07/2011 4,900 0.10 2.08 4,900 5,000 4,900 9,670 47,383,000
04/07/2011 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 4,340 20,832,000
01/07/2011 4,800 -0.20 -4.00 4,900 5,000 4,800 13,800 66,240,000
30/06/2011 5,000 -0.10 -1.96 5,000 5,100 4,900 11,510 57,550,000
29/06/2011 5,100 0.10 2.00 5,100 5,100 5,000 3,030 15,453,000
28/06/2011 5,000 -0.10 -1.96 5,000 5,100 4,900 20,660 103,300,000
27/06/2011 5,100 0.00 ■■ 0.00 4,900 5,200 4,900 7,900 40,290,000
24/06/2011 5,100 0.20 4.08 5,100 5,100 4,900 5,890 30,039,000
23/06/2011 4,900 -0.10 -2.00 5,000 5,100 4,900 13,100 64,190,000
22/06/2011 5,000 -0.20 -3.85 5,200 5,300 5,000 3,650 18,250,000
21/06/2011 5,200 0.20 4.00 5,200 5,200 5,000 14,240 74,048,000
20/06/2011 5,000 -0.20 -3.85 5,300 5,300 5,000 8,320 41,600,000
17/06/2011 5,200 -0.20 -3.70 5,400 5,600 5,200 17,530 91,156,000
16/06/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 17,360 93,744,000
15/06/2011 5,400 -0.20 -3.57 5,500 5,600 5,400 20,710 111,834,000
14/06/2011 5,600 0.10 1.82 5,600 5,700 5,600 57,830 323,848,000
13/06/2011 5,500 0.20 3.77 5,500 5,500 5,400 62,740 345,070,000
10/06/2011 5,300 0.10 1.92 5,300 5,400 5,300 46,770 247,881,000
09/06/2011 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 29,960 155,792,000
08/06/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 17,890 93,028,000
07/06/2011 5,200 0.20 4.00 5,100 5,200 5,100 40,330 209,716,000
06/06/2011 5,000 -0.10 -1.96 5,200 5,200 5,000 13,570 67,850,000
03/06/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,000 14,680 74,868,000
02/06/2011 5,100 0.20 4.08 4,900 5,100 4,900 19,480 99,348,000
01/06/2011 4,900 0.20 4.26 4,700 4,900 4,500 26,850 131,565,000
31/05/2011 4,700 0.00 ■■ 0.00 4,900 4,900 4,600 8,810 41,407,000
30/05/2011 4,700 -0.20 -4.08 4,900 4,900 4,700 11,090 52,123,000
27/05/2011 4,900 0.10 2.08 5,000 5,000 4,700 16,750 82,075,000
26/05/2011 4,800 0.10 2.13 4,500 4,900 4,500 22,780 109,344,000
25/05/2011 4,700 -0.20 -4.08 4,700 4,700 4,700 7,430 34,921,000
24/05/2011 4,900 -0.20 -3.92 5,100 5,100 4,900 12,310 60,319,000
23/05/2011 5,100 -0.20 -3.77 5,300 5,300 5,100 28,700 146,370,000
20/05/2011 5,300 -0.20 -3.64 5,500 5,500 5,300 37,380 198,114,000
19/05/2011 5,500 0.10 1.85 5,400 5,500 5,200 13,040 71,720,000
18/05/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 8,440 48,108,000
17/05/2011 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 21,650 123,405,000
16/05/2011 5,700 -0.10 -1.72 5,700 5,900 5,700 8,700 49,590,000
13/05/2011 5,800 -0.20 -3.33 5,800 5,900 5,700 21,320 123,656,000
12/05/2011 6,000 0.00 ■■ 0.00 6,000 6,100 5,800 4,080 24,480,000
11/05/2011 6,000 -0.10 -1.64 6,100 6,100 6,000 15,670 94,020,000
10/05/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 5,530 33,733,000
09/05/2011 6,100 -0.20 -3.17 6,300 6,300 6,100 5,450 33,245,000
06/05/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 3,510 22,113,000
05/05/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 4,540 28,602,000
04/05/2011 6,300 0.10 1.61 6,300 6,300 6,200 530 3,339,000
29/04/2011 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 6,270 38,874,000
28/04/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 12,070 74,834,000
27/04/2011 6,200 -0.10 -1.59 6,000 6,300 6,000 2,760 17,112,000
26/04/2011 6,300 -0.10 -1.56 6,500 6,500 6,300 2,540 16,002,000
25/04/2011 6,400 0.00 ■■ 0.00 6,500 6,700 6,300 10,270 65,728,000
22/04/2011 6,400 -0.10 -1.54 6,500 6,500 6,300 2,870 18,368,000
21/04/2011 6,500 -0.30 -4.41 6,800 6,800 6,500 7,740 50,310,000
20/04/2011 6,800 0.10 1.49 6,800 6,800 6,500 3,560 24,208,000
19/04/2011 6,700 -0.20 -2.90 7,000 7,000 6,700 12,320 82,544,000
18/04/2011 6,900 -0.30 -4.17 7,200 7,200 6,900 1,673 11,543,700
15/04/2011 7,200 -0.30 -4.00 7,600 7,600 7,200 19,100 137,520,000
14/04/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 7,750 58,125,000
13/04/2011 7,500 -0.10 -1.32 7,700 7,700 7,500 10,740 80,550,000
08/04/2011 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 7,230 54,948,000
07/04/2011 7,600 -0.20 -2.56 7,700 7,800 7,600 10,630 80,788,000
06/04/2011 7,800 0.20 2.63 7,800 7,800 7,600 5,210 40,638,000
05/04/2011 7,600 -0.20 -2.56 7,800 7,800 7,600 5,270 40,052,000
04/04/2011 7,800 0.10 1.30 7,800 7,800 7,800 460 3,588,000
01/04/2011 7,700 -0.30 -3.75 7,900 8,000 7,700 5,170 39,809,000
31/03/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 47,420 379,360,000
30/03/2011 8,000 0.20 2.56 7,800 8,000 7,800 56,810 454,480,000
29/03/2011 7,800 -0.10 -1.27 7,900 7,900 7,800 58,680 457,704,000
28/03/2011 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 7,980 63,042,000
25/03/2011 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 37,340 294,986,000
24/03/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,700 34,740 274,446,000
23/03/2011 7,900 0.10 1.28 7,600 8,000 7,600 15,930 125,847,000
22/03/2011 7,800 -0.10 -1.27 7,900 7,900 7,800 21,130 164,814,000
21/03/2011 7,900 0.10 1.28 7,900 7,900 7,800 11,020 87,058,000
18/03/2011 7,800 0.10 1.30 8,000 8,000 7,800 28,890 225,342,000
17/03/2011 7,700 -0.10 -1.28 7,700 8,000 7,700 63,340 487,718,000
16/03/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 57,200 446,160,000
15/03/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,600 3,290 25,662,000
14/03/2011 7,800 -0.30 -3.70 8,000 8,000 7,700 42,870 334,386,000
11/03/2011 8,100 0.20 2.53 8,100 8,200 8,000 22,430 181,683,000
10/03/2011 7,900 0.20 2.60 7,700 7,900 7,700 15,570 123,003,000
09/03/2011 7,700 -0.20 -2.53 8,000 8,000 7,600 48,920 376,684,000
08/03/2011 7,900 -0.10 -1.25 8,100 8,100 7,900 4,200 33,180,000
07/03/2011 8,000 0.10 1.27 7,900 8,000 7,900 37,410 299,280,000
04/03/2011 7,900 0.10 1.28 7,800 8,000 7,800 29,580 233,682,000
03/03/2011 7,800 -0.10 -1.27 7,700 8,000 7,700 60,900 475,020,000
02/03/2011 7,900 -0.30 -3.66 8,200 8,200 7,900 62,220 491,538,000
01/03/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 61,890 507,498,000
28/02/2011 8,200 -0.10 -1.20 8,200 8,300 8,100 43,110 353,502,000
25/02/2011 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 50,240 416,992,000
24/02/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,000 34,190 283,777,000
23/02/2011 8,300 0.00 ■■ 0.00 8,300 8,600 8,000 10,640 88,312,000
22/02/2011 8,300 0.00 ■■ 0.00 8,300 8,400 8,000 55,320 459,156,000
21/02/2011 8,300 -0.40 -4.60 8,500 8,500 8,300 116,480 966,784,000
18/02/2011 8,700 -0.20 -2.25 8,700 8,900 8,600 6,860 59,682,000
17/02/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 39,250 349,325,000
16/02/2011 8,900 -0.10 -1.11 9,100 9,100 8,900 23,980 213,422,000
15/02/2011 9,000 -0.20 -2.17 9,100 9,200 8,900 61,440 552,960,000
14/02/2011 9,200 0.40 4.55 8,900 9,200 8,800 205,850 1,893,820,000
11/02/2011 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 45,770 402,776,000
10/02/2011 8,800 0.20 2.33 8,600 8,800 8,500 30,820 271,216,000
09/02/2011 8,600 -0.20 -2.27 8,800 8,900 8,500 112,570 968,102,000
08/02/2011 8,800 0.10 1.15 8,600 9,100 8,600 33,730 296,824,000
28/01/2011 8,700 -0.30 -3.33 8,900 8,900 8,600 263,960 2,296,452,000
27/01/2011 9,000 0.00 ■■ 0.00 8,800 9,100 8,800 19,020 171,180,000
26/01/2011 9,000 0.20 2.27 8,700 9,100 8,700 4,530 40,770,000
25/01/2011 8,800 0.00 ■■ 0.00 8,700 8,900 8,700 49,920 439,296,000
24/01/2011 8,800 -0.30 -3.30 9,000 9,100 8,800 28,070 247,016,000
21/01/2011 9,100 0.00 ■■ 0.00 9,200 9,200 9,000 19,060 173,446,000
20/01/2011 9,100 0.10 1.11 9,000 9,200 9,000 6,130 55,783,000
19/01/2011 9,000 -0.10 -1.10 9,300 9,300 9,000 26,630 239,670,000
18/01/2011 9,100 -0.10 -1.09 9,400 9,400 9,100 43,420 395,122,000
17/01/2011 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 17,830 164,036,000
14/01/2011 9,200 0.20 2.22 9,000 9,200 9,000 48,640 447,488,000
13/01/2011 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 9,920 89,280,000
12/01/2011 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 48,320 434,880,000
11/01/2011 9,000 -0.20 -2.17 9,200 9,200 9,000 58,770 528,930,000
10/01/2011 9,200 -0.30 -3.16 9,300 9,400 9,200 25,620 235,704,000
07/01/2011 9,500 0.10 1.06 9,400 9,500 9,300 25,070 238,165,000
06/01/2011 9,400 0.00 ■■ 0.00 9,300 9,500 9,200 15,760 148,144,000
05/01/2011 9,400 -0.20 -2.08 9,600 9,600 9,400 33,600 315,840,000
04/01/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 55,170 529,632,000
31/12/2010 9,600 0.20 2.13 9,400 9,700 9,400 47,300 454,080,000
30/12/2010 9,400 -0.10 -1.05 9,500 9,600 9,400 65,550 616,170,000
29/12/2010 9,500 0.00 ■■ 0.00 9,600 9,700 9,500 75,660 718,770,000
28/12/2010 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 86,820 824,790,000
27/12/2010 9,500 -0.10 -1.04 9,600 9,700 9,500 65,500 622,250,000
24/12/2010 9,600 -0.10 -1.03 9,500 9,800 9,500 50,630 486,048,000
23/12/2010 9,700 -0.30 -3.00 9,900 10,000 9,600 36,680 355,796,000
22/12/2010 10,000 -0.10 -0.99 10,500 10,500 10,000 183,350 1,833,500,000
21/12/2010 10,100 0.40 4.12 10,000 10,100 9,700 276,850 2,796,185,000
20/12/2010 9,700 0.40 4.30 9,600 9,700 9,600 221,350 2,147,095,000
17/12/2010 9,300 0.30 3.33 9,200 9,400 9,000 22,450 208,785,000
16/12/2010 9,000 -0.30 -3.23 9,000 9,200 8,900 132,340 1,191,060,000
15/12/2010 9,300 -0.20 -2.11 9,400 9,700 9,300 69,660 647,838,000
14/12/2010 9,500 -0.50 -5.00 10,000 10,000 9,500 150,560 1,430,320,000
13/12/2010 10,000 0.20 2.04 10,200 10,200 9,900 145,220 1,452,200,000
10/12/2010 9,800 0.30 3.16 9,500 9,800 9,500 42,420 415,716,000
09/12/2010 9,500 0.40 4.40 8,900 9,500 8,900 31,400 298,300,000
08/12/2010 9,100 -0.40 -4.21 9,400 9,500 9,100 140,760 1,280,916,000
07/12/2010 9,500 -0.50 -5.00 9,600 10,000 9,500 135,570 1,287,915,000
06/12/2010 10,000 0.00 ■■ 0.00 10,300 10,400 9,900 50,810 508,100,000
03/12/2010 10,000 0.40 4.17 10,000 10,000 9,600 211,290 2,112,900,000
02/12/2010 9,600 0.40 4.35 9,500 9,600 9,200 96,150 923,040,000
01/12/2010 9,200 0.20 2.22 9,000 9,400 9,000 149,870 1,378,804,000
30/11/2010 9,000 0.40 4.65 8,900 9,000 8,900 62,590 563,310,000
29/11/2010 8,600 0.20 2.38 8,400 8,600 8,400 60,490 520,214,000
26/11/2010 8,400 0.00 ■■ 0.00 8,500 8,600 8,400 29,070 244,188,000
25/11/2010 8,400 0.20 2.44 8,400 8,600 8,200 62,320 523,488,000
24/11/2010 8,200 0.00 ■■ 0.00 8,100 8,300 8,100 41,800 342,760,000
23/11/2010 8,200 0.10 1.23 8,100 8,200 8,100 30,040 246,328,000
22/11/2010 8,100 0.00 ■■ 0.00 8,100 8,100 7,900 34,290 277,749,000
19/11/2010 8,100 0.00 ■■ 0.00 8,300 8,300 8,100 40,850 330,885,000
18/11/2010 8,100 0.00 ■■ 0.00 8,200 8,500 8,100 46,620 377,622,000
17/11/2010 8,100 0.10 1.25 8,200 8,200 8,000 20,380 165,078,000
16/11/2010 8,000 -0.20 -2.44 8,400 8,400 7,900 84,930 679,440,000
15/11/2010 8,200 -0.30 -3.53 8,800 8,800 8,200 53,290 436,978,000
12/11/2010 8,500 -0.40 -4.49 9,000 9,000 8,500 46,070 391,595,000
11/11/2010 8,900 -0.30 -3.26 9,100 9,200 8,900 30,250 269,225,000
10/11/2010 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 24,110 221,812,000
09/11/2010 9,200 -0.30 -3.16 9,200 9,300 9,200 29,540 271,768,000
08/11/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 32,630 309,985,000
05/11/2010 9,500 0.10 1.06 9,500 9,600 9,500 29,290 278,255,000
04/11/2010 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 26,820 252,108,000
03/11/2010 9,400 0.10 1.08 9,300 9,400 9,200 37,130 349,022,000
02/11/2010 9,300 0.00 ■■ 0.00 9,400 9,600 9,300 87,930 817,749,000
01/11/2010 9,300 -0.20 -2.11 9,400 9,700 9,300 21,400 199,020,000
29/10/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 10,270 97,565,000
28/10/2010 9,500 0.10 1.06 9,500 9,500 9,200 13,360 126,920,000
27/10/2010 9,400 -0.20 -2.08 9,800 9,800 9,400 10,950 102,930,000
26/10/2010 9,600 0.20 2.13 9,500 9,700 9,500 51,370 493,152,000
25/10/2010 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 11,800 110,920,000
22/10/2010 9,400 -0.30 -3.09 9,600 9,700 9,400 46,790 439,826,000
21/10/2010 9,700 0.20 2.11 9,800 9,800 9,600 30,750 298,275,000
20/10/2010 9,500 -0.40 -4.04 9,600 9,700 9,500 96,270 914,565,000
19/10/2010 9,900 -0.10 -1.00 10,000 10,000 9,800 78,010 772,299,000
18/10/2010 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 44,870 448,700,000
15/10/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 46,230 462,300,000
14/10/2010 10,000 -0.40 -3.85 10,300 10,300 10,000 35,350 353,500,000
13/10/2010 10,400 0.30 2.97 10,100 10,400 10,000 33,550 348,920,000
12/10/2010 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 37,950 383,295,000
11/10/2010 10,100 0.00 ■■ 0.00 10,200 10,200 10,100 24,050 242,905,000
08/10/2010 10,100 -0.10 -0.98 10,000 10,300 10,000 45,450 459,045,000
07/10/2010 10,200 -0.10 -0.97 10,500 10,500 10,100 43,990 448,698,000
06/10/2010 10,300 0.10 0.98 10,400 10,400 10,200 26,890 276,967,000
05/10/2010 10,200 0.10 0.99 10,100 10,200 9,900 102,010 1,040,502,000
04/10/2010 10,100 -0.30 -2.88 10,300 10,400 10,100 136,090 1,374,509,000
01/10/2010 10,400 -0.10 -0.95 10,500 10,600 10,400 48,200 501,280,000
30/09/2010 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 39,450 414,225,000
29/09/2010 10,500 -0.20 -1.87 10,900 10,900 10,500 51,050 536,025,000
28/09/2010 10,700 0.00 ■■ 0.00 10,900 10,900 10,600 84,510 904,257,000
27/09/2010 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 62,060 664,042,000
24/09/2010 10,700 0.10 0.94 10,600 10,800 10,600 62,560 669,392,000
23/09/2010 10,600 -0.20 -1.85 10,700 10,800 10,500 52,920 560,952,000
22/09/2010 10,800 -0.10 -0.92 11,000 11,000 10,800 57,870 624,996,000
21/09/2010 10,900 0.10 0.93 10,700 11,000 10,700 95,380 1,039,642,000
20/09/2010 10,800 -0.10 -0.92 11,300 11,300 10,800 87,880 949,104,000
17/09/2010 10,900 0.30 2.83 10,900 11,000 10,600 60,530 659,777,000
16/09/2010 10,600 -0.10 -0.93 10,700 10,800 10,600 49,970 529,682,000
15/09/2010 10,700 -0.10 -0.93 10,900 10,900 10,500 80,450 860,815,000
14/09/2010 10,800 0.00 ■■ 0.00 10,900 11,000 10,700 44,040 475,632,000
13/09/2010 10,800 -0.30 -2.70 10,700 11,000 10,600 162,050 1,750,140,000
10/09/2010 11,100 -0.10 -0.89 11,200 11,300 11,100 175,930 1,952,823,000
09/09/2010 11,200 0.10 0.90 11,300 11,400 11,200 65,990 739,088,000
08/09/2010 11,100 -0.10 -0.89 11,000 11,200 10,800 66,910 742,701,000
07/09/2010 11,200 -0.40 -3.45 11,500 11,500 11,200 107,190 1,200,528,000
06/09/2010 11,600 0.20 1.75 11,500 11,800 11,400 187,720 2,177,552,000
01/09/2010 11,400 -0.10 -0.87 11,500 11,500 11,300 113,490 1,293,786,000
31/08/2010 11,500 0.40 3.60 11,100 11,600 10,900 160,600 1,846,900,000
30/08/2010 11,100 0.50 4.72 10,900 11,100 10,900 70,310 780,441,000
27/08/2010 10,600 0.00 ■■ 0.00 10,500 10,700 10,400 64,540 684,124,000
26/08/2010 10,600 0.20 1.92 10,500 10,800 10,300 146,610 1,554,066,000
25/08/2010 10,400 -0.50 -4.59 10,900 10,900 10,400 197,700 2,056,080,000
24/08/2010 10,900 -0.40 -3.54 11,200 11,300 10,900 195,190 2,127,571,000
23/08/2010 11,300 -0.20 -1.74 11,600 11,600 11,300 77,280 873,264,000
20/08/2010 11,500 0.10 0.88 11,400 11,600 11,300 85,020 977,730,000
19/08/2010 11,400 -0.30 -2.56 11,500 11,800 11,400 83,130 947,682,000
18/08/2010 11,700 -0.10 -0.85 11,700 11,800 11,500 78,150 914,355,000
17/08/2010 11,800 -0.40 -3.28 12,000 12,000 11,700 88,220 1,040,996,000
16/08/2010 12,200 0.50 4.27 11,700 12,200 11,700 172,230 2,101,206,000
13/08/2010 11,700 0.50 4.46 11,200 11,700 11,200 112,710 1,318,707,000
12/08/2010 11,200 -0.50 -4.27 11,500 11,600 11,200 191,770 2,147,824,000
11/08/2010 11,700 0.50 4.46 11,400 11,700 11,400 147,130 1,721,421,000
10/08/2010 11,200 -0.40 -3.45 11,500 11,500 11,100 194,530 2,178,736,000
09/08/2010 11,600 -0.40 -3.33 12,000 12,000 11,600 112,720 1,307,552,000
06/08/2010 12,000 -0.20 -1.64 12,200 12,300 12,000 91,860 1,102,320,000
05/08/2010 12,200 0.00 ■■ 0.00 12,200 12,500 12,100 108,440 1,322,968,000
04/08/2010 12,200 -0.20 -1.61 12,300 12,300 12,100 59,180 721,996,000
03/08/2010 12,400 0.00 ■■ 0.00 12,600 12,600 12,400 100,570 1,247,068,000
02/08/2010 12,400 0.00 ■■ 0.00 12,700 12,700 12,400 64,980 805,752,000
30/07/2010 12,400 0.00 ■■ 0.00 12,500 12,800 12,400 93,080 1,154,192,000
29/07/2010 12,400 0.00 ■■ 0.00 12,600 12,800 12,300 149,200 1,850,080,000
28/07/2010 12,400 -0.30 -2.36 12,700 12,800 12,400 157,000 1,946,800,000
27/07/2010 12,700 -0.30 -2.31 13,000 13,000 12,700 151,720 1,926,844,000
26/07/2010 13,000 -0.10 -0.76 13,200 13,200 12,900 144,880 1,883,440,000
23/07/2010 13,100 0.00 ■■ 0.00 13,200 13,300 13,100 84,940 1,112,714,000
22/07/2010 13,100 -0.40 -2.96 13,500 13,500 13,100 94,060 1,232,186,000
21/07/2010 13,500 0.10 0.75 14,000 14,000 13,500 549,400 7,416,900,000
20/07/2010 13,400 0.60 4.69 13,000 13,400 12,900 451,160 6,045,544,000
19/07/2010 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 98,280 1,257,984,000
16/07/2010 12,800 -0.10 -0.78 12,900 12,900 12,700 98,610 1,262,208,000
15/07/2010 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 84,710 1,092,759,000
14/07/2010 12,900 -0.30 -2.27 13,200 13,300 12,900 93,220 1,202,538,000
13/07/2010 13,200 0.40 3.12 13,000 13,300 12,900 89,300 1,178,760,000
12/07/2010 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 68,650 878,720,000
09/07/2010 12,800 0.00 ■■ 0.00 12,700 12,900 12,700 80,940 1,036,032,000
08/07/2010 12,800 -0.10 -0.78 12,900 13,100 12,800 105,260 1,347,328,000
07/07/2010 12,900 -0.10 -0.77 13,300 13,300 12,900 110,100 1,420,290,000
06/07/2010 13,000 -0.10 -0.76 13,200 13,200 12,900 115,310 1,499,030,000
05/07/2010 13,100 -0.10 -0.76 13,200 13,400 13,100 72,150 945,165,000
02/07/2010 13,200 0.20 1.54 13,200 13,400 13,000 97,540 1,287,528,000
01/07/2010 13,000 0.10 0.78 13,000 13,100 12,900 131,920 1,714,960,000
30/06/2010 12,900 -0.40 -3.01 13,100 13,200 12,900 153,530 1,980,537,000
29/06/2010 13,300 0.00 ■■ 0.00 13,700 13,700 13,100 201,240 2,676,492,000
28/06/2010 13,300 0.30 2.31 13,000 13,600 13,000 247,250 3,288,425,000
25/06/2010 13,000 -0.50 -3.70 13,200 13,500 13,000 292,090 3,797,170,000
24/06/2010 13,500 0.00 ■■ 0.00 14,000 14,000 13,500 170,320 2,299,320,000
23/06/2010 13,500 -0.20 -1.46 13,500 13,700 13,400 190,010 2,565,135,000
22/06/2010 13,700 -0.60 -4.20 14,200 14,300 13,700 270,590 3,707,083,000
21/06/2010 14,300 0.20 1.42 14,700 14,700 14,300 280,430 4,010,149,000
18/06/2010 14,100 0.50 3.68 14,000 14,200 13,800 674,390 9,508,899,000
17/06/2010 13,600 -0.40 -2.86 14,000 14,000 13,400 381,610 5,189,896,000
16/06/2010 14,000 0.50 3.70 14,100 14,100 13,900 1,369,230 19,169,220,000
15/06/2010 13,500 0.60 4.65 13,500 13,500 13,500 148,580 2,005,830,000
14/06/2010 12,900 0.60 4.88 12,900 12,900 12,900 130,620 1,684,998,000
11/06/2010 12,300 0.10 0.82 12,400 12,400 12,200 175,750 2,161,725,000
10/06/2010 12,200 0.20 1.67 12,100 12,200 11,900 113,550 1,385,310,000
09/06/2010 12,000 -0.10 -0.83 12,300 12,300 12,000 82,730 992,760,000
08/06/2010 12,100 0.10 0.83 11,800 12,100 11,800 212,800 2,574,880,000
07/06/2010 12,000 -0.60 -4.76 12,000 12,200 12,000 332,080 3,984,960,000
04/06/2010 12,600 -0.20 -1.56 12,800 12,800 12,300 107,770 1,357,902,000
03/06/2010 12,800 -0.20 -1.54 13,400 13,400 12,800 85,520 1,094,656,000
02/06/2010 13,000 0.20 1.56 12,800 13,000 12,500 166,480 2,164,240,000
01/06/2010 12,800 -0.10 -0.78 12,500 12,800 12,400 158,550 2,029,440,000
31/05/2010 12,900 -0.50 -3.73 13,300 13,300 12,900 293,280 3,783,312,000
28/05/2010 13,400 0.50 3.88 13,500 13,500 13,000 514,990 6,900,866,000
27/05/2010 12,900 0.10 0.78 13,300 13,300 12,600 203,890 2,630,181,000
26/05/2010 12,800 0.60 4.92 12,800 12,800 12,700 572,060 7,322,368,000
25/05/2010 12,200 0.50 4.27 12,200 12,200 12,000 575,420 7,020,124,000
24/05/2010 11,700 -0.30 -2.50 11,500 11,900 11,400 318,570 3,727,269,000
21/05/2010 12,000 -0.60 -4.76 12,000 12,000 12,000 85,990 1,031,880,000
20/05/2010 12,600 0.10 0.80 12,000 12,600 11,900 398,290 5,018,454,000
19/05/2010 12,500 -0.60 -4.58 12,500 12,600 12,500 155,790 1,947,375,000
18/05/2010 13,100 -0.60 -4.38 13,200 13,700 13,100 242,220 3,173,082,000
17/05/2010 13,700 -0.50 -3.52 14,000 14,200 13,500 136,860 1,874,982,000
14/05/2010 14,200 0.60 4.41 13,900 14,200 13,900 440,840 6,259,928,000
13/05/2010 13,600 -0.10 -0.73 13,300 13,700 13,300 400,200 5,442,720,000
12/05/2010 13,700 -0.70 -4.86 13,700 14,000 13,700 422,600 5,789,620,000
11/05/2010 14,400 -0.70 -4.64 14,900 15,000 14,400 644,740 9,284,256,000
10/05/2010 15,100 -0.70 -4.43 16,500 16,500 15,100 405,790 6,127,429,000
07/05/2010 15,800 0.70 4.64 15,800 15,800 15,600 915,800 14,469,640,000
06/05/2010 15,100 0.70 4.86 15,100 15,100 15,100 544,600 8,223,460,000
05/05/2010 14,400 0.60 4.35 14,400 14,400 14,200 1,552,670 22,358,448,000
04/05/2010 13,800 0.60 4.55 13,800 13,800 13,800 430,860 5,945,868,000
29/04/2010 13,200 0.60 4.76 13,200 13,200 13,200 989,320 13,059,024,000
28/04/2010 12,600 0.60 5.00 12,500 12,600 12,500 433,450 5,461,470,000
27/04/2010 12,000 0.10 0.84 12,000 12,000 11,800 21,290 255,480,000
26/04/2010 11,900 0.00 ■■ 0.00 12,100 12,300 11,900 39,350 468,265,000
22/04/2010 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 39,350 468,265,000
21/04/2010 11,900 0.10 0.85 11,900 12,000 11,900 16,330 194,327,000
20/04/2010 11,800 -0.20 -1.67 11,700 12,000 11,700 9,180 108,324,000
19/04/2010 12,000 0.20 1.69 11,700 12,000 11,700 29,420 353,040,000
16/04/2010 11,800 0.00 ■■ 0.00 11,600 11,800 11,500 23,230 274,114,000
15/04/2010 11,800 0.30 2.61 11,700 11,900 11,500 19,170 226,206,000
14/04/2010 11,500 -0.30 -2.54 11,800 11,800 11,500 21,720 249,780,000
13/04/2010 11,800 -0.30 -2.48 12,000 12,300 11,800 13,330 157,294,000
12/04/2010 12,100 -0.60 -4.72 12,500 12,600 12,100 26,920 325,732,000
09/04/2010 12,700 0.60 4.96 12,400 12,700 12,400 98,040 1,245,108,000
08/04/2010 12,100 0.50 4.31 12,100 12,100 12,000 69,700 843,370,000
07/04/2010 11,600 0.50 4.50 11,200 11,600 11,200 36,940 428,504,000
06/04/2010 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 16,140 179,154,000
05/04/2010 11,100 -0.10 -0.89 11,200 11,300 11,100 16,420 182,262,000
02/04/2010 11,200 -0.10 -0.88 11,200 11,400 11,200 14,740 165,088,000
01/04/2010 11,300 -0.20 -1.74 11,500 11,500 11,300 2,810 31,753,000
31/03/2010 11,500 0.30 2.68 11,400 11,500 11,300 2,820 32,430,000
30/03/2010 11,200 -0.10 -0.88 11,400 11,400 11,200 8,320 93,184,000
29/03/2010 11,300 -0.20 -1.74 11,200 11,500 11,200 4,050 45,765,000
26/03/2010 11,500 -0.20 -1.71 11,500 11,600 11,500 6,800 78,200,000
25/03/2010 11,700 0.00 ■■ 0.00 11,600 11,800 11,400 10,200 119,340,000
24/03/2010 11,700 0.30 2.63 11,400 11,700 11,200 11,150 130,455,000
23/03/2010 11,400 0.00 ■■ 0.00 11,500 11,500 11,200 6,530 74,442,000
22/03/2010 11,400 -0.10 -0.87 11,500 11,500 11,400 6,890 78,546,000
19/03/2010 11,500 -0.10 -0.86 11,500 11,600 11,500 13,820 158,930,000
18/03/2010 11,600 0.10 0.87 11,500 11,600 11,500 8,910 103,356,000
17/03/2010 11,500 -0.10 -0.86 11,700 11,700 11,400 24,450 281,175,000
16/03/2010 11,600 -0.10 -0.85 11,600 11,700 11,600 13,670 158,572,000
15/03/2010 11,700 0.00 ■■ 0.00 11,900 11,900 11,700 25,050 293,085,000
12/03/2010 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 8,940 104,598,000
11/03/2010 11,700 -0.10 -0.85 11,900 11,900 11,700 14,790 173,043,000
10/03/2010 11,800 0.20 1.72 11,600 11,800 11,600 6,930 81,774,000
09/03/2010 11,600 -0.20 -1.69 11,800 12,000 11,500 19,150 222,140,000
08/03/2010 11,800 0.30 2.61 11,500 12,000 11,500 11,520 135,936,000
05/03/2010 11,500 -0.30 -2.54 11,800 11,800 11,500 17,070 196,305,000
04/03/2010 11,800 -0.30 -2.48 12,000 12,300 11,800 5,130 60,534,000
03/03/2010 12,100 0.40 3.42 11,700 12,100 11,700 7,410 89,661,000
02/03/2010 11,700 -0.10 -0.85 11,700 12,000 11,700 9,440 110,448,000
01/03/2010 11,800 -0.50 -4.07 12,300 12,300 11,800 10,280 121,304,000
26/02/2010 12,300 0.30 2.50 11,500 12,400 11,500 4,260 52,398,000
25/02/2010 12,000 0.10 0.84 12,000 12,000 11,900 2,630 31,560,000
24/02/2010 11,900 -0.20 -1.65 11,500 11,900 11,500 1,170 13,923,000
23/02/2010 12,100 0.00 ■■ 0.00 11,800 12,100 11,500 27,220 329,362,000
22/02/2010 12,100 -0.10 -0.82 12,700 12,700 12,100 210 2,541,000
12/02/2010 12,200 0.20 1.67 12,500 12,500 12,200 1,360 16,592,000
11/02/2010 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 2,030 24,360,000
10/02/2010 12,000 0.00 ■■ 0.00 11,600 12,500 11,600 5,510 66,120,000
09/02/2010 12,000 -0.20 -1.64 12,200 12,500 12,000 4,800 57,600,000
08/02/2010 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 10 122,000
05/02/2010 12,200 -0.60 -4.69 12,400 13,000 12,200 8,840 107,848,000
04/02/2010 12,800 0.50 4.07 12,800 12,800 12,800 29,100 372,480,000
03/02/2010 12,300 0.50 4.24 12,200 12,300 11,800 19,400 238,620,000
02/02/2010 11,800 0.20 1.72 11,600 11,800 11,600 3,220 37,996,000
01/02/2010 11,600 -0.40 -3.33 12,000 12,000 11,600 3,530 40,948,000
29/01/2010 12,000 0.40 3.45 11,800 12,000 11,800 2,030 24,360,000
28/01/2010 11,600 -0.40 -3.33 11,600 12,600 11,600 2,030 23,548,000
27/01/2010 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 21,340 256,080,000
26/01/2010 12,000 0.10 0.84 11,500 12,000 11,500 14,510 174,120,000
25/01/2010 11,900 -0.10 -0.83 11,800 11,900 11,600 4,460 53,074,000
22/01/2010 12,000 0.10 0.84 11,600 12,000 11,600 6,160 73,920,000
21/01/2010 11,900 -0.40 -3.25 11,900 12,000 11,900 3,500 41,650,000
20/01/2010 12,300 0.10 0.82 12,700 12,700 12,300 14,040 172,692,000
19/01/2010 12,200 0.00 ■■ 0.00 12,400 12,400 12,200 17,650 215,330,000
18/01/2010 12,200 -0.30 -2.40 12,000 12,800 12,000 5,910 72,102,000
15/01/2010 12,500 -0.30 -2.34 12,800 13,000 12,500 9,670 120,875,000
14/01/2010 12,800 0.10 0.79 13,000 13,000 12,700 4,220 54,016,000
13/01/2010 12,700 -0.30 -2.31 13,100 13,100 12,700 10,600 134,620,000
12/01/2010 13,000 0.10 0.78 13,300 13,300 13,000 12,300 159,900,000
11/01/2010 12,900 -0.20 -1.53 13,500 13,500 12,800 11,150 143,835,000
08/01/2010 13,100 -0.10 -0.76 13,700 13,700 13,100 15,300 200,430,000
07/01/2010 13,200 -0.40 -2.94 13,600 13,600 13,200 33,470 441,804,000
06/01/2010 13,600 0.00 ■■ 0.00 13,600 14,000 13,500 10,380 141,168,000
05/01/2010 13,600 0.00 ■■ 0.00 14,200 14,200 13,600 37,310 507,416,000
04/01/2010 13,600 0.60 4.62 13,200 13,600 13,200 40,540 551,344,000
31/12/2009 13,000 -0.50 -3.70 13,000 13,500 13,000 35,280 458,640,000
30/12/2009 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 8,090 109,215,000
29/12/2009 13,500 0.00 ■■ 0.00 13,800 13,800 12,900 2,020 27,270,000
28/12/2009 13,500 -0.30 -2.17 13,500 13,500 13,200 30,340 409,590,000
25/12/2009 13,800 0.50 3.76 13,400 13,800 13,000 26,310 363,078,000
24/12/2009 13,300 -0.10 -0.75 13,000 13,300 13,000 4,860 64,638,000
23/12/2009 13,400 -0.10 -0.74 13,000 13,600 12,900 9,750 130,650,000
22/12/2009 13,500 0.00 ■■ 0.00 13,800 13,800 13,000 9,740 131,490,000
21/12/2009 13,500 0.60 4.65 13,100 13,500 13,000 15,750 212,625,000
18/12/2009 12,900 0.60 4.88 12,000 12,900 12,000 7,390 95,331,000
17/12/2009 12,300 -0.10 -0.81 13,000 13,000 12,000 13,840 170,232,000
16/12/2009 12,400 -0.30 -2.36 12,400 12,700 12,200 7,930 98,332,000
15/12/2009 12,700 0.60 4.96 12,100 12,700 12,000 7,400 93,980,000
14/12/2009 12,100 0.20 1.68 11,500 12,400 11,500 5,310 64,251,000
11/12/2009 11,900 -0.40 -3.25 11,800 11,900 11,700 19,680 234,192,000
10/12/2009 12,300 -0.60 -4.65 13,000 13,000 12,300 4,810 59,163,000
09/12/2009 12,900 -0.60 -4.44 13,500 13,500 12,900 6,480 83,592,000
08/12/2009 13,500 -0.50 -3.57 14,000 14,000 13,300 11,460 154,710,000
07/12/2009 14,000 0.40 2.94 13,200 14,000 13,000 38,590 540,260,000
04/12/2009 13,600 -0.70 -4.90 13,700 13,800 13,600 30,690 417,384,000
03/12/2009 14,300 -0.70 -4.67 14,300 14,300 14,300 19,830 283,569,000
02/12/2009 15,000 -0.70 -4.46 15,000 15,500 15,000 17,480 262,200,000
01/12/2009 15,700 0.00 ■■ 0.00 15,700 16,200 15,000 12,180 191,226,000
30/11/2009 15,700 -0.80 -4.85 15,700 16,500 15,700 14,250 223,725,000
27/11/2009 16,500 0.70 4.43 15,100 16,500 15,100 32,570 537,405,000
26/11/2009 15,800 -0.80 -4.82 15,800 15,800 15,800 19,560 309,048,000
25/11/2009 16,600 0.00 ■■ 0.00 18,000 18,000 16,200 41,590 690,394,000
01/01/1970 15,100 0.00 ■■ 0.00 15,100 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp