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 Đầu Tư Phát Triển Xây Dựng - Hội An
Development Investment Construction Hoi An JSC
Mã CK:      DIH      25.50      -0.50 (-1.96%)      (cập nhật 03:15 28/03/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.dichoian.vn
DIH » 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 25,500 -0.50 -1.96 26,000 26,100 25,500 70 1,785,000
27/03/2024 26,000 0.60 2.31 25,400 26,000 24,800 1,700 44,200,000
26/03/2024 25,400 0.90 3.54 24,500 25,400 24,500 1,200 30,480,000
25/03/2024 24,500 0.50 2.04 24,000 25,000 23,800 520 12,740,000
22/03/2024 24,000 -0.20 -0.83 24,200 24,200 24,000 440 10,560,000
21/03/2024 24,200 -0.20 -0.83 24,400 24,300 23,900 1,300 31,460,000
20/03/2024 24,400 0.00 ■■ 0.00 24,400 24,400 23,800 600 14,640,000
19/03/2024 24,400 0.50 2.05 23,900 24,400 23,900 220 5,368,000
18/03/2024 23,900 -0.70 -2.93 24,600 24,300 23,800 460 10,994,000
15/03/2024 24,600 0.50 2.03 24,100 24,900 23,800 2,140 52,644,000
14/03/2024 24,100 0.10 0.41 24,000 24,100 23,700 1,130 27,233,000
13/03/2024 24,000 0.20 0.83 23,800 24,200 23,700 1,500 36,000,000
12/03/2024 23,800 0.00 ■■ 0.00 23,800 24,000 23,800 230 5,474,000
11/03/2024 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 30 714,000
08/03/2024 23,800 0.00 ■■ 0.00 23,800 24,100 23,700 840 19,992,000
07/03/2024 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 80 1,904,000
06/03/2024 23,800 -0.10 -0.42 23,900 23,900 23,700 1,330 31,654,000
05/03/2024 23,900 0.10 0.42 23,800 23,900 23,900 50 1,195,000
04/03/2024 23,800 -0.40 -1.68 24,200 24,300 23,700 590 14,042,000
01/03/2024 24,200 0.30 1.24 23,900 24,300 23,800 270 6,534,000
29/02/2024 23,900 0.10 0.42 23,800 24,200 23,800 540 12,906,000
28/02/2024 23,800 -0.10 -0.42 23,900 23,800 23,800 120 2,856,000
27/02/2024 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 190 4,541,000
26/02/2024 23,900 0.10 0.42 23,800 23,900 23,900 10 239,000
23/02/2024 23,800 0.00 ■■ 0.00 23,800 24,100 23,800 470 11,186,000
22/02/2024 23,800 -0.10 -0.42 23,900 23,900 23,800 340 8,092,000
21/02/2024 23,900 -0.20 -0.84 24,100 23,900 23,900 70 1,673,000
20/02/2024 24,100 0.00 ■■ 0.00 24,100 24,100 23,900 19,200 462,720,000
19/02/2024 24,100 0.00 ■■ 0.00 24,100 24,200 23,700 10,700 257,870,000
16/02/2024 24,100 0.30 1.24 23,800 24,100 23,800 8,600 207,260,000
15/02/2024 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 4,300 102,340,000
07/02/2024 23,800 0.40 1.68 23,400 23,800 23,400 9,300 221,340,000
06/02/2024 23,400 -0.10 -0.43 23,500 23,500 23,400 3,700 86,580,000
05/02/2024 23,500 0.20 0.85 23,300 23,500 23,500 9,400 220,900,000
02/02/2024 23,300 -0.40 -1.72 23,700 23,700 23,300 5,500 128,150,000
01/02/2024 23,700 -0.20 -0.84 23,900 23,900 23,300 7,500 177,750,000
31/01/2024 23,900 0.20 0.84 23,700 23,900 23,600 19,000 454,100,000
30/01/2024 23,700 -0.10 -0.42 23,800 23,800 23,700 18,800 445,560,000
29/01/2024 23,800 0.20 0.84 23,600 23,800 23,300 11,600 276,080,000
26/01/2024 23,600 0.10 0.42 23,500 24,000 23,600 15,800 372,880,000
25/01/2024 23,500 0.20 0.85 23,300 23,700 23,500 9,800 230,300,000
24/01/2024 23,300 -0.70 -3.00 24,000 23,500 23,100 20,600 479,980,000
23/01/2024 24,000 -0.30 -1.25 24,300 24,000 23,600 17,100 410,400,000
22/01/2024 24,300 0.10 0.41 24,200 24,900 23,800 11,800 286,740,000
19/01/2024 24,200 0.20 0.83 24,000 24,200 23,600 30,400 735,680,000
18/01/2024 24,000 -2.00 -8.33 26,000 25,900 23,400 90,800 2,179,200,000
17/01/2024 26,000 0.00 ■■ 0.00 26,000 26,700 25,900 18,700 486,200,000
16/01/2024 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 13,300 345,800,000
15/01/2024 26,000 -0.10 -0.38 26,100 26,100 26,000 21,100 548,600,000
12/01/2024 26,100 0.00 ■■ 0.00 26,100 26,100 26,000 16,000 417,600,000
11/01/2024 26,100 0.20 0.77 25,900 26,100 25,500 23,800 621,180,000
10/01/2024 25,900 0.10 0.39 25,800 25,900 25,600 7,900 204,610,000
09/01/2024 25,800 -0.10 -0.39 25,900 25,900 25,500 3,700 95,460,000
08/01/2024 25,900 0.40 1.54 25,500 25,900 25,300 1,700 44,030,000
05/01/2024 25,500 -0.30 -1.18 25,800 26,200 25,400 2,300 58,650,000
04/01/2024 25,800 0.40 1.55 25,400 27,000 25,400 6,300 162,540,000
03/01/2024 25,400 0.00 ■■ 0.00 25,400 25,400 25,200 5,300 134,620,000
02/01/2024 25,400 0.10 0.39 25,300 25,400 25,000 4,200 106,680,000
29/12/2023 25,300 0.10 0.40 25,200 25,300 24,700 11,200 283,360,000
28/12/2023 25,200 0.10 0.40 25,100 25,200 24,800 4,500 113,400,000
27/12/2023 25,100 0.10 0.40 25,000 25,100 25,000 1,900 47,690,000
26/12/2023 25,000 0.00 ■■ 0.00 25,000 25,100 24,700 2,500 62,500,000
25/12/2023 25,000 -0.20 -0.80 25,200 25,500 25,000 300 7,500,000
22/12/2023 25,200 0.30 1.19 24,900 25,200 24,100 8,100 204,120,000
21/12/2023 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 300 7,470,000
20/12/2023 24,900 0.20 0.80 24,700 24,900 24,700 600 14,940,000
19/12/2023 24,700 -0.10 -0.40 24,800 24,900 24,200 6,700 165,490,000
18/12/2023 24,800 -0.20 -0.81 25,000 24,800 24,500 4,400 109,120,000
15/12/2023 25,000 -0.10 -0.40 25,100 25,000 24,500 6,900 172,500,000
14/12/2023 25,100 -0.10 -0.40 25,200 25,100 25,000 500 12,550,000
13/12/2023 25,200 0.00 ■■ 0.00 25,200 25,200 24,500 20,100 506,520,000
12/12/2023 25,200 -0.40 -1.59 25,600 25,600 25,200 1,500 37,800,000
11/12/2023 25,600 -0.20 -0.78 25,800 26,000 25,100 5,700 145,920,000
08/12/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,000 8,100 208,980,000
07/12/2023 25,800 0.60 2.33 25,200 25,800 25,200 5,900 152,220,000
06/12/2023 25,200 -0.50 -1.98 25,700 26,000 25,100 14,100 355,320,000
05/12/2023 25,700 -0.10 -0.39 25,800 25,700 25,200 13,800 354,660,000
04/12/2023 25,800 0.10 0.39 25,700 26,400 25,300 4,400 113,520,000
01/12/2023 25,700 -0.80 -3.11 26,500 25,700 25,700 100 2,570,000
30/11/2023 26,000 -0.50 -1.92 26,500 26,000 25,000 5,800 150,800,000
29/11/2023 26,500 0.70 2.64 25,800 26,900 25,600 400 10,600,000
28/11/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,000 7,700 198,660,000
27/11/2023 25,800 0.00 ■■ 0.00 25,800 0 0 0 0
24/11/2023 25,800 0.00 ■■ 0.00 25,800 26,100 24,700 5,900 152,220,000
23/11/2023 25,800 -0.40 -1.55 26,200 26,200 25,800 3,600 92,880,000
22/11/2023 26,200 0.20 0.76 26,000 26,200 26,000 6,800 178,160,000
21/11/2023 26,000 0.50 1.92 25,500 26,000 25,100 10,900 283,400,000
20/11/2023 25,500 -0.20 -0.78 25,700 25,700 25,200 7,300 186,150,000
17/11/2023 25,700 -0.30 -1.17 26,000 26,200 25,500 9,500 244,150,000
16/11/2023 26,000 0.20 0.77 25,800 26,000 25,900 15,700 408,200,000
15/11/2023 25,800 0.00 ■■ 0.00 25,800 27,300 25,800 12,800 330,240,000
14/11/2023 25,800 0.00 ■■ 0.00 25,800 25,800 25,200 17,900 461,820,000
13/11/2023 25,800 -0.30 -1.16 26,100 26,000 25,800 3,800 98,040,000
10/11/2023 26,100 -0.40 -1.53 26,500 26,600 25,700 6,700 174,870,000
09/11/2023 26,500 -0.30 -1.13 26,800 27,000 26,000 10,500 278,250,000
08/11/2023 26,800 0.50 1.87 26,300 26,800 26,000 13,600 364,480,000
07/11/2023 26,300 0.00 ■■ 0.00 26,300 26,300 26,000 2,300 60,490,000
06/11/2023 26,300 0.50 1.90 25,800 26,300 26,200 2,800 73,640,000
03/11/2023 25,800 0.20 0.78 25,600 26,000 25,700 2,400 61,920,000
02/11/2023 25,600 0.90 3.52 24,700 25,800 25,100 11,900 304,640,000
01/11/2023 24,700 -0.10 -0.40 24,800 24,700 24,600 4,800 118,560,000
31/10/2023 24,800 0.30 1.21 24,500 24,800 24,400 4,700 116,560,000
30/10/2023 24,500 -0.30 -1.22 24,800 24,800 24,500 6,300 154,350,000
27/10/2023 24,800 0.30 1.21 24,500 25,100 24,500 8,900 220,720,000
26/10/2023 24,500 -2.50 -10.20 27,000 27,000 24,400 57,900 1,418,550,000
25/10/2023 27,000 -0.10 -0.37 27,100 27,200 26,900 2,500 67,500,000
24/10/2023 27,100 0.30 1.11 26,800 27,200 26,300 8,000 216,800,000
23/10/2023 26,800 -0.10 -0.37 26,900 26,800 26,200 1,900 50,920,000
20/10/2023 26,900 -0.30 -1.12 27,200 27,200 26,200 16,100 433,090,000
19/10/2023 27,200 -0.20 -0.74 27,400 27,200 26,300 9,100 247,520,000
18/10/2023 27,400 -0.40 -1.46 27,800 27,500 26,500 46,800 1,282,320,000
17/10/2023 27,800 -1.90 -6.83 29,700 29,200 26,800 148,100 4,117,180,000
16/10/2023 29,700 0.70 2.36 29,000 29,700 28,800 18,400 546,480,000
13/10/2023 29,000 -0.40 -1.38 29,400 29,200 28,800 21,600 626,400,000
12/10/2023 29,400 -0.40 -1.36 29,800 29,500 29,200 8,800 258,720,000
11/10/2023 29,800 0.30 1.01 29,500 29,900 28,900 15,900 473,820,000
10/10/2023 29,500 0.20 0.68 29,300 29,500 28,800 6,900 203,550,000
09/10/2023 29,300 0.10 0.34 29,200 29,400 29,200 6,300 184,590,000
06/10/2023 29,200 1.20 4.11 28,000 30,200 28,200 13,600 397,120,000
05/10/2023 28,000 0.10 0.36 27,900 28,500 27,900 12,900 361,200,000
04/10/2023 27,900 0.10 0.36 27,800 27,900 27,500 5,100 142,290,000
03/10/2023 27,800 -0.10 -0.36 27,900 28,800 27,100 33,100 920,180,000
02/10/2023 27,900 -0.10 -0.36 28,000 28,200 27,800 21,700 605,430,000
29/09/2023 28,000 0.20 0.71 27,800 28,500 27,900 13,300 372,400,000
28/09/2023 27,800 -1.50 -5.40 29,300 28,200 27,700 11,700 325,260,000
27/09/2023 29,300 1.60 5.46 27,700 29,800 27,500 21,200 621,160,000
26/09/2023 27,700 -0.30 -1.08 28,000 28,100 27,500 71,400 1,977,780,000
21/09/2023 32,900 -0.60 -1.82 33,500 33,300 32,100 13,600 447,440,000
20/09/2023 33,500 0.80 2.39 32,700 33,500 31,800 13,400 448,900,000
19/09/2023 33,800 0.00 ■■ 0.00 33,800 0 0 0 0
18/09/2023 34,400 0.70 2.03 33,700 34,400 32,700 30,900 1,062,960,000
15/09/2023 33,700 0.00 ■■ 0.00 33,700 33,900 33,100 23,800 802,060,000
14/09/2023 33,700 -1.20 -3.56 34,900 34,800 33,200 24,800 835,760,000
13/09/2023 34,900 0.40 1.15 34,500 36,000 34,000 26,200 914,380,000
12/09/2023 34,500 0.00 ■■ 0.00 34,500 35,000 33,500 46,700 1,611,150,000
11/09/2023 34,500 -1.30 -3.77 35,800 35,600 34,100 50,000 1,725,000,000
08/09/2023 35,800 -0.40 -1.12 36,200 36,800 35,500 61,500 2,201,700,000
07/09/2023 36,200 1.80 4.97 34,400 37,000 34,300 110,300 3,992,860,000
06/09/2023 34,400 0.10 0.29 34,300 34,800 33,600 32,900 1,131,760,000
05/09/2023 34,300 -0.60 -1.75 34,900 35,700 34,100 32,000 1,097,600,000
31/08/2023 34,900 1.30 3.72 33,600 36,000 32,300 68,500 2,390,650,000
30/08/2023 33,600 0.40 1.19 33,200 33,600 32,500 39,200 1,317,120,000
29/08/2023 33,200 -0.40 -1.20 33,600 34,300 33,200 16,800 557,760,000
28/08/2023 33,600 0.40 1.19 33,200 33,600 32,000 20,500 688,800,000
25/08/2023 33,200 -1.20 -3.61 34,400 34,500 33,200 47,100 1,563,720,000
24/08/2023 34,400 -0.20 -0.58 34,600 34,600 33,000 65,400 2,249,760,000
23/08/2023 34,600 0.00 ■■ 0.00 34,600 34,600 34,000 107,000 3,702,200,000
22/08/2023 34,600 -1.00 -2.89 35,600 38,000 33,000 140,800 4,871,680,000
21/08/2023 35,600 -1.80 -5.06 37,400 37,900 35,600 47,600 1,694,560,000
18/08/2023 37,300 37.30 100.00 0 40,000 36,600 151,500 5,650,950,000
17/08/2023 36,600 2.60 7.10 34,000 37,400 33,700 67,000 2,452,200,000
16/08/2023 34,000 34.00 100.00 0 34,000 34,000 1,000 34,000,000
15/08/2023 35,300 2.30 6.52 33,000 36,300 33,500 112,700 3,978,310,000
14/08/2023 33,000 3.00 9.09 30,000 33,000 31,000 59,400 1,960,200,000
11/08/2023 30,000 0.00 ■■ 0.00 30,000 30,100 28,500 298,500 8,955,000,000
10/08/2023 30,000 -0.20 -0.67 30,200 30,100 28,700 63,800 1,914,000,000
09/08/2023 30,200 -0.10 -0.33 30,300 31,000 29,000 68,200 2,059,640,000
08/08/2023 30,300 -0.70 -2.31 31,000 31,000 30,300 12,400 375,720,000
07/08/2023 31,000 0.30 0.97 30,700 31,000 30,500 3,500 108,500,000
04/08/2023 30,700 -0.30 -0.98 31,000 31,500 30,100 30,300 930,210,000
03/08/2023 31,000 0.00 ■■ 0.00 31,000 0 0 0 0
02/08/2023 31,000 -0.80 -2.58 31,800 31,800 30,700 9,300 288,300,000
01/08/2023 31,800 0.20 0.63 31,600 32,000 31,800 6,000 190,800,000
31/07/2023 31,600 0.80 2.53 30,800 31,900 30,100 39,800 1,257,680,000
28/07/2023 30,800 -0.80 -2.60 31,600 31,600 30,500 10,600 326,480,000
27/07/2023 31,600 31.60 100.00 0 32,000 30,600 37,600 1,188,160,000
26/07/2023 31,900 -0.80 -2.51 32,700 33,000 31,000 25,600 816,640,000
25/07/2023 32,700 -0.30 -0.92 33,000 33,000 31,600 23,800 778,260,000
24/07/2023 33,000 1.10 3.33 31,900 35,000 32,200 44,100 1,455,300,000
21/07/2023 31,900 2.90 9.09 29,000 31,900 29,500 21,400 682,660,000
20/07/2023 29,000 0.60 2.07 28,400 29,000 27,700 19,600 568,400,000
19/07/2023 28,400 0.40 1.41 28,000 28,400 27,200 11,600 329,440,000
18/07/2023 28,000 -0.50 -1.79 28,500 28,000 28,000 6,100 170,800,000
17/07/2023 28,500 0.50 1.75 28,000 28,500 27,500 16,200 461,700,000
14/07/2023 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,500 42,000,000
13/07/2023 28,000 0.50 1.79 27,500 28,000 27,400 22,800 638,400,000
12/07/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 5,100 140,250,000
11/07/2023 27,500 -0.30 -1.09 27,800 28,300 27,200 3,100 85,250,000
10/07/2023 27,800 0.80 2.88 27,000 27,900 27,300 7,900 219,620,000
07/07/2023 27,000 -0.20 -0.74 27,200 27,500 27,000 2,800 75,600,000
06/07/2023 27,200 -0.70 -2.57 27,900 27,500 27,000 2,700 73,440,000
05/07/2023 27,900 0.10 0.36 27,800 28,300 27,200 2,500 69,750,000
04/07/2023 27,800 0.10 0.36 27,700 27,800 27,500 6,500 180,700,000
03/07/2023 27,700 0.10 0.36 27,600 27,700 27,100 7,000 193,900,000
30/06/2023 27,600 0.00 ■■ 0.00 27,600 27,600 27,000 3,900 107,640,000
29/06/2023 27,600 -0.40 -1.45 28,000 27,900 27,300 4,900 135,240,000
28/06/2023 28,000 0.40 1.43 27,600 28,000 27,000 26,100 730,800,000
27/06/2023 27,600 -0.50 -1.81 28,100 28,000 27,500 11,500 317,400,000
26/06/2023 28,100 -0.40 -1.42 28,500 28,500 27,500 4,100 115,210,000
23/06/2023 28,500 0.00 ■■ 0.00 28,500 28,900 27,700 9,800 279,300,000
22/06/2023 28,500 -0.30 -1.05 28,800 28,600 28,000 5,500 156,750,000
21/06/2023 28,800 28.80 100.00 0 29,900 27,700 3,800 109,440,000
20/06/2023 27,900 -0.10 -0.36 28,000 28,500 27,700 2,700 75,330,000
19/06/2023 28,000 -1.00 -3.57 29,000 28,300 28,000 13,400 375,200,000
16/06/2023 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
15/06/2023 29,000 0.00 ■■ 0.00 29,000 0 0 0 0
14/06/2023 29,000 0.80 2.76 28,200 29,100 28,200 15,900 461,100,000
13/06/2023 28,200 -0.30 -1.06 28,500 29,000 27,600 17,100 482,220,000
12/06/2023 28,500 0.00 ■■ 0.00 28,500 28,800 28,100 7,400 210,900,000
09/06/2023 28,500 0.10 0.35 28,400 28,500 28,400 2,000 57,000,000
08/06/2023 28,400 -0.70 -2.46 29,100 29,500 28,300 43,300 1,229,720,000
07/06/2023 29,100 0.10 0.34 29,000 29,500 29,000 7,600 221,160,000
06/06/2023 29,000 -0.40 -1.38 29,400 29,400 29,000 11,200 324,800,000
05/06/2023 29,400 0.20 0.68 29,200 29,400 28,800 43,800 1,287,720,000
02/06/2023 29,200 -0.40 -1.37 29,600 31,000 29,200 11,500 335,800,000
01/06/2023 29,600 0.10 0.34 29,500 29,600 28,500 3,200 94,720,000
31/05/2023 29,500 0.20 0.68 29,300 29,500 28,900 17,100 504,450,000
30/05/2023 29,300 0.80 2.73 28,500 29,600 29,000 26,200 767,660,000
29/05/2023 28,500 -0.50 -1.75 29,000 29,800 28,400 19,600 558,600,000
26/05/2023 29,000 0.80 2.76 28,200 29,000 28,000 22,800 661,200,000
25/05/2023 28,200 0.10 0.35 28,100 28,200 28,000 20,400 575,280,000
24/05/2023 28,100 -0.20 -0.71 28,300 29,000 28,000 10,800 303,480,000
23/05/2023 28,300 -0.80 -2.83 29,100 29,000 28,300 7,500 212,250,000
22/05/2023 29,100 0.10 0.34 29,000 30,000 28,000 13,600 395,760,000
19/05/2023 29,000 0.90 3.10 28,100 29,200 27,100 37,700 1,093,300,000
18/05/2023 28,100 0.00 ■■ 0.00 28,100 28,100 27,600 300 8,430,000
17/05/2023 28,100 0.60 2.14 27,500 29,000 27,500 6,700 188,270,000
16/05/2023 27,500 0.30 1.09 27,200 28,000 27,000 10,500 288,750,000
15/05/2023 27,200 -0.60 -2.21 27,800 27,800 27,100 11,600 315,520,000
12/05/2023 27,800 27.80 100.00 0 27,800 27,400 1,000 27,800,000
11/05/2023 27,800 -0.60 -2.16 28,400 28,000 27,200 17,600 489,280,000
10/05/2023 28,400 -0.20 -0.70 28,600 28,600 27,000 7,400 210,160,000
09/05/2023 28,600 0.60 2.10 28,000 29,000 27,000 22,800 652,080,000
08/05/2023 28,000 -0.50 -1.79 28,500 28,000 27,500 10,300 288,400,000
05/05/2023 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 4,300 122,550,000
04/05/2023 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 22,800 649,800,000
28/04/2023 28,500 0.10 0.35 28,400 29,100 28,200 17,300 493,050,000
27/04/2023 28,400 -0.60 -2.11 29,000 29,000 28,400 13,400 380,560,000
26/04/2023 29,000 -0.40 -1.38 29,400 29,000 28,900 6,600 191,400,000
25/04/2023 29,400 0.20 0.68 29,200 29,400 28,600 5,200 152,880,000
24/04/2023 29,200 -1.30 -4.45 30,500 29,500 28,900 17,800 519,760,000
21/04/2023 30,500 -1.00 -3.28 31,500 31,500 29,500 14,600 445,300,000
20/04/2023 31,500 2.80 8.89 28,700 31,500 29,000 64,600 2,034,900,000
19/04/2023 28,700 -0.30 -1.05 29,000 29,900 28,700 3,100 88,970,000
18/04/2023 29,000 0.70 2.41 28,300 29,300 28,900 12,700 368,300,000
17/04/2023 28,300 -0.60 -2.12 28,900 28,300 28,200 1,400 39,620,000
14/04/2023 28,900 0.10 0.35 28,800 28,900 28,000 5,300 153,170,000
13/04/2023 28,800 -0.30 -1.04 29,100 29,000 28,800 400 11,520,000
12/04/2023 29,100 -0.10 -0.34 29,200 29,200 29,100 1,200 34,920,000
11/04/2023 29,200 0.50 1.71 28,700 29,200 28,700 8,500 248,200,000
10/04/2023 28,700 -0.30 -1.05 29,000 28,900 28,500 3,000 86,100,000
07/04/2023 29,000 -0.30 -1.03 29,300 31,400 28,100 9,300 269,700,000
06/04/2023 29,300 0.30 1.02 29,000 29,900 28,500 12,200 357,460,000
05/04/2023 29,000 0.00 ■■ 0.00 29,000 29,000 28,000 2,100 60,900,000
04/04/2023 29,000 1.00 3.45 28,000 29,000 28,000 4,300 124,700,000
03/04/2023 28,000 -1.30 -4.64 29,300 31,900 28,000 2,600 72,800,000
31/03/2023 29,300 0.50 1.71 28,800 29,300 28,100 300 8,790,000
30/03/2023 28,800 -2.20 -7.64 31,000 29,700 27,900 46,300 1,333,440,000
29/03/2023 31,000 2.70 8.71 28,300 31,100 29,900 900 27,900,000
28/03/2023 28,300 -1.10 -3.89 29,400 28,300 27,600 7,900 223,570,000
27/03/2023 29,300 1.80 6.14 27,500 29,300 28,400 6,200 181,660,000
26/03/2023 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
24/03/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,500 41,250,000
23/03/2023 27,500 0.00 ■■ 0.00 27,500 27,700 27,200 1,400 38,500,000
22/03/2023 27,500 0.00 ■■ 0.00 27,500 27,700 27,500 2,200 60,500,000
21/03/2023 27,500 1.50 5.45 26,000 27,500 27,500 100 2,750,000
20/03/2023 26,000 -1.80 -6.92 27,800 29,800 26,000 11,500 299,000,000
17/03/2023 27,800 0.30 1.08 27,500 28,100 27,000 4,800 133,440,000
16/03/2023 27,500 -0.40 -1.45 27,900 27,900 27,500 1,900 52,250,000
15/03/2023 27,900 0.20 0.72 27,700 27,900 27,700 2,700 75,330,000
14/03/2023 27,700 -0.60 -2.17 28,300 27,700 26,800 6,600 182,820,000
13/03/2023 28,300 -0.10 -0.35 28,400 28,400 27,100 2,400 67,920,000
10/03/2023 28,400 0.00 ■■ 0.00 28,400 0 0 0 0
09/03/2023 28,400 -0.10 -0.35 28,500 28,400 27,700 2,000 56,800,000
08/03/2023 28,500 -0.40 -1.40 28,900 28,500 27,500 3,600 102,600,000
07/03/2023 28,900 0.70 2.42 28,200 28,900 28,900 200 5,780,000
06/03/2023 28,200 0.10 0.35 28,100 28,900 28,200 7,600 214,320,000
03/03/2023 28,100 -0.30 -1.07 28,400 28,300 28,100 700 19,670,000
02/03/2023 28,400 -0.20 -0.70 28,600 28,400 27,000 200 5,680,000
01/03/2023 28,600 0.10 0.35 28,500 28,600 26,500 500 14,300,000
28/02/2023 28,500 1.50 5.26 27,000 28,500 28,500 200 5,700,000
27/02/2023 27,000 -2.40 -8.89 29,400 28,000 27,000 2,400 64,800,000
24/02/2023 29,400 -0.20 -0.68 29,600 29,400 29,400 500 14,700,000
23/02/2023 29,600 -0.10 -0.34 29,700 29,600 26,800 11,600 343,360,000
22/02/2023 29,700 -0.50 -1.68 30,200 29,700 28,600 600 17,820,000
21/02/2023 30,200 -0.30 -0.99 30,500 30,200 30,200 100 3,020,000
20/02/2023 30,500 1.50 4.92 29,000 31,100 28,900 5,100 155,550,000
17/02/2023 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 900 26,100,000
16/02/2023 29,000 0.90 3.10 28,100 29,000 28,100 1,800 52,200,000
15/02/2023 28,100 0.10 0.36 28,000 29,000 28,000 2,900 81,490,000
14/02/2023 28,000 -0.80 -2.86 28,800 28,200 26,500 17,000 476,000,000
13/02/2023 28,800 -0.30 -1.04 29,100 29,100 28,000 4,200 120,960,000
10/02/2023 29,100 -2.70 -9.28 31,800 29,700 29,000 6,900 200,790,000
09/02/2023 31,800 0.50 1.57 31,300 31,800 29,100 7,100 225,780,000
08/02/2023 31,300 -0.20 -0.64 31,500 31,300 30,400 7,100 222,230,000
07/02/2023 31,500 -1.00 -3.17 32,500 32,400 30,700 6,800 214,200,000
06/02/2023 32,500 0.00 ■■ 0.00 32,500 0 0 0 0
03/02/2023 32,500 1.20 3.69 31,300 32,500 31,000 5,400 175,500,000
02/02/2023 31,300 -0.60 -1.92 31,900 31,300 31,200 3,900 122,070,000
01/02/2023 31,900 0.00 ■■ 0.00 31,900 33,500 31,000 27,800 886,820,000
31/01/2023 31,900 0.80 2.51 31,100 32,500 31,000 8,900 283,910,000
30/01/2023 31,100 -0.90 -2.89 32,000 32,900 30,500 9,000 279,900,000
27/01/2023 32,000 0.00 ■■ 0.00 32,000 35,000 32,000 14,200 454,400,000
19/01/2023 32,000 2.10 6.56 29,900 32,000 29,100 10,900 348,800,000
18/01/2023 29,900 0.50 1.67 29,400 32,300 29,900 14,700 439,530,000
17/01/2023 29,400 2.60 8.84 26,800 29,400 29,400 15,200 446,880,000
16/01/2023 26,800 2.40 8.96 24,400 26,800 25,400 14,200 380,560,000
13/01/2023 24,400 -1.60 -6.56 26,000 24,500 24,200 10,700 261,080,000
12/01/2023 26,000 -0.30 -1.15 26,300 26,500 25,100 800 20,800,000
11/01/2023 26,300 0.50 1.90 25,800 26,400 24,000 14,800 389,240,000
10/01/2023 25,800 -0.20 -0.78 26,000 26,000 24,500 4,300 110,940,000
09/01/2023 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
06/01/2023 26,000 0.10 0.38 25,900 26,000 25,000 800 20,800,000
05/01/2023 25,900 0.70 2.70 25,200 25,900 24,200 2,400 62,160,000
04/01/2023 25,200 -1.60 -6.35 26,800 25,500 25,200 1,900 47,880,000
03/01/2023 26,800 1.20 4.48 25,600 26,800 25,000 600 16,080,000
30/12/2022 25,600 0.60 2.34 25,000 27,500 24,400 8,600 220,160,000
29/12/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
28/12/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 300 7,500,000
27/12/2022 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 3,400 85,000,000
26/12/2022 25,000 0.00 ■■ 0.00 25,000 25,000 23,500 6,800 170,000,000
23/12/2022 25,000 -1.20 -4.80 26,200 25,000 25,000 8,000 200,000,000
22/12/2022 26,200 -0.50 -1.91 26,700 26,200 26,200 100 2,620,000
21/12/2022 26,700 1.70 6.37 25,000 27,000 25,400 3,700 98,790,000
20/12/2022 25,000 -0.10 -0.40 25,100 25,100 25,000 2,900 72,500,000
19/12/2022 25,100 0.10 0.40 25,000 25,100 25,000 2,700 67,770,000
15/12/2022 24,900 -1.60 -6.43 26,500 26,000 24,600 7,900 196,710,000
14/12/2022 26,500 0.90 3.40 25,600 26,500 23,300 6,600 174,900,000
13/12/2022 25,600 -1.70 -6.64 27,300 25,600 25,600 500 12,800,000
12/12/2022 27,300 0.80 2.93 26,500 27,300 27,200 300 8,190,000
09/12/2022 26,500 1.00 3.77 25,500 27,000 24,400 1,200 31,800,000
08/12/2022 25,500 -2.20 -8.63 27,700 27,600 25,100 1,300 33,150,000
07/12/2022 27,700 0.00 ■■ 0.00 27,700 27,700 25,000 8,200 227,140,000
06/12/2022 27,700 -1.20 -4.33 28,900 27,700 26,100 12,600 349,020,000
05/12/2022 28,900 0.10 0.35 28,800 31,500 28,800 1,700 49,130,000
02/12/2022 28,800 -0.70 -2.43 29,500 29,300 26,700 2,700 77,760,000
01/12/2022 29,500 -0.30 -1.02 29,800 30,300 26,900 14,100 415,950,000
30/11/2022 29,800 1.50 5.03 28,300 29,900 29,000 700 20,860,000
29/11/2022 28,300 -2.70 -9.54 31,000 30,900 28,300 900 25,470,000
28/11/2022 31,000 0.80 2.58 30,200 33,000 31,000 1,200 37,200,000
25/11/2022 30,200 2.70 8.94 27,500 30,200 28,800 300 9,060,000
24/11/2022 27,500 0.00 ■■ 0.00 27,500 0 0 0 0
23/11/2022 27,500 0.30 1.09 27,200 27,500 26,000 300 8,250,000
22/11/2022 27,200 -0.90 -3.31 28,100 28,800 25,300 3,200 87,040,000
21/11/2022 28,100 -0.50 -1.78 28,600 30,900 25,900 2,200 61,820,000
18/11/2022 28,600 3.70 12.94 24,900 28,600 23,800 2,600 74,360,000
17/11/2022 26,000 1.10 4.23 24,900 26,500 22,700 4,800 124,800,000
16/11/2022 24,900 -0.10 -0.40 25,000 24,900 22,500 5,500 136,950,000
15/11/2022 25,000 -1.80 -7.20 26,800 27,200 24,200 7,800 195,000,000
14/11/2022 26,800 -0.40 -1.49 27,200 26,800 25,200 1,700 45,560,000
11/11/2022 27,200 -0.10 -0.37 27,300 27,200 26,800 1,500 40,800,000
10/11/2022 27,300 -3.00 -10.99 30,300 29,700 27,300 5,600 152,880,000
09/11/2022 30,300 2.50 8.25 27,800 30,300 30,300 400 12,120,000
08/11/2022 27,800 0.20 0.72 27,600 28,200 24,900 8,200 227,960,000
07/11/2022 27,600 0.50 1.81 27,100 28,000 26,000 7,700 212,520,000
04/11/2022 27,100 0.10 0.37 27,000 27,100 26,000 14,000 379,400,000
03/11/2022 27,000 -0.10 -0.37 27,100 27,100 26,200 2,200 59,400,000
02/11/2022 27,100 -1.00 -3.69 28,100 28,300 26,000 4,700 127,370,000
01/11/2022 28,100 0.20 0.71 27,900 28,200 26,500 300 8,430,000
31/10/2022 27,900 0.10 0.36 27,800 28,300 26,100 2,000 55,800,000
28/10/2022 27,800 0.60 2.16 27,200 28,300 27,800 2,000 55,600,000
27/10/2022 27,200 -0.10 -0.37 27,300 27,500 25,000 3,000 81,600,000
26/10/2022 27,300 -0.60 -2.20 27,900 27,500 25,200 13,400 365,820,000
25/10/2022 27,900 -1.50 -5.38 29,400 29,300 26,500 11,300 315,270,000
24/10/2022 29,400 -1.50 -5.10 30,900 29,400 27,900 9,000 264,600,000
21/10/2022 30,900 0.10 0.32 30,800 32,200 27,800 11,200 346,080,000
20/10/2022 30,800 0.00 ■■ 0.00 30,800 30,800 30,700 1,000 30,800,000
19/10/2022 30,800 0.00 ■■ 0.00 30,800 0 0 0 0
18/10/2022 30,800 0.30 0.97 30,500 30,900 27,900 3,000 92,400,000
17/10/2022 30,500 -0.10 -0.33 30,600 30,500 28,600 1,600 48,800,000
14/10/2022 30,600 0.70 2.29 29,900 30,600 29,900 300 9,180,000
13/10/2022 29,900 -0.80 -2.68 30,700 30,000 28,300 2,600 77,740,000
12/10/2022 30,700 0.80 2.61 29,900 31,000 27,900 400 12,280,000
11/10/2022 29,900 -1.90 -6.35 31,800 32,300 29,000 2,200 65,780,000
07/10/2022 30,000 -3.00 -10.00 33,000 34,800 29,700 16,000 480,000,000
06/10/2022 33,000 -2.50 -7.58 35,500 33,800 32,800 13,600 448,800,000
05/10/2022 35,500 0.00 ■■ 0.00 35,500 36,800 32,500 9,600 340,800,000
04/10/2022 35,500 -0.90 -2.54 36,400 36,500 34,500 6,700 237,850,000
03/10/2022 36,400 0.40 1.10 36,000 38,800 33,200 600 21,840,000
30/09/2022 36,000 -1.90 -5.28 37,900 36,800 34,200 30,200 1,087,200,000
29/09/2022 37,900 0.90 2.37 37,000 37,900 37,900 100 3,790,000
28/09/2022 37,000 1.00 2.70 36,000 37,000 32,700 2,700 99,900,000
27/09/2022 36,000 0.00 ■■ 0.00 36,000 39,600 33,400 4,000 144,000,000
26/09/2022 36,000 -3.90 -10.83 39,900 36,500 36,000 20,900 752,400,000
23/09/2022 39,900 -0.10 -0.25 40,000 40,900 36,400 1,400 55,860,000
22/09/2022 40,000 -1.30 -3.25 41,300 41,000 37,200 1,500 60,000,000
21/09/2022 41,300 1.60 3.87 39,700 42,200 36,600 400 16,520,000
20/09/2022 39,700 1.00 2.52 38,700 42,400 35,100 1,800 71,460,000
19/09/2022 38,700 -4.30 -11.11 43,000 45,800 38,700 3,700 143,190,000
16/09/2022 43,100 -0.70 -1.62 43,800 43,300 39,500 1,900 81,890,000
15/09/2022 43,800 1.20 2.74 42,600 43,800 43,800 100 4,380,000
14/09/2022 42,600 -0.40 -0.94 43,000 42,600 41,800 4,300 183,180,000
13/09/2022 43,000 2.00 4.65 41,000 43,600 40,600 900 38,700,000
12/09/2022 41,000 -1.90 -4.63 42,900 44,800 40,600 800 32,800,000
09/09/2022 42,900 0.40 0.93 42,500 44,900 40,300 4,700 201,630,000
08/09/2022 42,500 0.50 1.18 42,000 46,000 40,500 3,700 157,250,000
07/09/2022 42,000 -1.00 -2.38 43,000 43,900 39,800 4,400 184,800,000
06/09/2022 43,000 2.50 5.81 40,500 44,000 40,900 11,800 507,400,000
05/09/2022 40,500 -1.50 -3.70 42,000 43,400 38,000 8,000 324,000,000
31/08/2022 42,000 1.90 4.52 40,100 43,900 39,500 17,400 730,800,000
30/08/2022 40,100 3.60 8.98 36,500 40,100 40,000 17,100 685,710,000
29/08/2022 36,500 3.30 9.04 33,200 36,500 33,200 9,300 339,450,000
26/08/2022 33,200 3.00 9.04 30,200 33,200 30,200 20,800 690,560,000
25/08/2022 30,200 0.00 ■■ 0.00 30,200 31,800 28,800 6,800 205,360,000
24/08/2022 30,200 0.60 1.99 29,600 30,900 29,600 3,700 111,740,000
23/08/2022 29,600 0.00 ■■ 0.00 29,600 0 0 0 0
22/08/2022 29,600 -0.40 -1.35 30,000 29,800 29,000 3,800 112,480,000
19/08/2022 30,000 0.50 1.67 29,500 30,900 29,500 2,700 81,000,000
18/08/2022 29,500 -1.40 -4.75 30,900 32,100 29,500 3,700 109,150,000
17/08/2022 30,900 2.20 7.12 28,700 31,200 28,200 18,600 574,740,000
16/08/2022 28,700 -0.10 -0.35 28,800 28,800 28,100 3,100 88,970,000
15/08/2022 28,800 0.00 ■■ 0.00 28,800 28,800 28,000 4,200 120,960,000
12/08/2022 28,800 -0.10 -0.35 28,900 28,800 28,300 1,800 51,840,000
11/08/2022 28,900 -0.10 -0.35 29,000 28,900 28,400 200 5,780,000
10/08/2022 29,000 0.00 ■■ 0.00 29,000 29,000 28,200 2,800 81,200,000
09/08/2022 29,000 -0.30 -1.03 29,300 29,000 28,300 1,600 46,400,000
08/08/2022 29,300 0.30 1.02 29,000 29,500 28,200 3,000 87,900,000
05/08/2022 29,000 0.00 ■■ 0.00 29,000 29,000 27,400 1,700 49,300,000
04/08/2022 29,000 -0.30 -1.03 29,300 30,100 28,400 11,500 333,500,000
03/08/2022 29,300 0.90 3.07 28,400 31,000 28,200 2,500 73,250,000
02/08/2022 28,400 0.00 ■■ 0.00 28,400 29,200 28,400 1,300 36,920,000
01/08/2022 28,400 -0.50 -1.76 28,900 30,500 28,100 3,500 99,400,000
29/07/2022 28,900 -0.10 -0.35 29,000 28,900 28,000 7,400 213,860,000
28/07/2022 29,000 -0.30 -1.03 29,300 29,000 28,600 1,700 49,300,000
27/07/2022 29,300 -0.20 -0.68 29,500 29,300 28,500 1,700 49,810,000
26/07/2022 29,500 -0.20 -0.68 29,700 30,800 28,200 1,100 32,450,000
25/07/2022 29,700 -1.00 -3.37 30,700 29,800 28,600 8,800 261,360,000
22/07/2022 30,700 -1.20 -3.91 31,900 31,700 28,800 7,300 224,110,000
21/07/2022 31,900 2.20 6.90 29,700 31,900 31,900 100 3,190,000
20/07/2022 29,700 0.40 1.35 29,300 29,800 28,500 9,700 288,090,000
19/07/2022 29,300 -1.00 -3.41 30,300 29,800 28,600 5,500 161,150,000
18/07/2022 30,300 -0.50 -1.65 30,800 30,900 28,500 3,700 112,110,000
15/07/2022 30,800 0.80 2.60 30,000 32,200 28,500 700 21,560,000
14/07/2022 30,000 0.10 0.33 29,900 31,900 29,000 6,500 195,000,000
13/07/2022 29,900 -1.00 -3.34 30,900 29,900 28,300 4,200 125,580,000
12/07/2022 30,900 2.60 8.41 28,300 30,900 28,000 6,100 188,490,000
11/07/2022 28,300 -0.10 -0.35 28,400 28,300 26,500 8,900 251,870,000
08/07/2022 28,400 1.40 4.93 27,000 28,400 27,000 4,800 136,320,000
07/07/2022 27,000 -0.10 -0.37 27,100 27,700 26,000 2,200 59,400,000
06/07/2022 27,100 -0.10 -0.37 27,200 27,100 27,100 400 10,840,000
05/07/2022 27,200 -0.90 -3.31 28,100 29,300 25,300 11,600 315,520,000
04/07/2022 28,100 0.00 ■■ 0.00 28,100 0 0 0 0
01/07/2022 28,100 -0.20 -0.71 28,300 28,100 26,600 3,500 98,350,000
30/06/2022 28,300 1.40 4.95 26,900 28,900 26,600 6,800 192,440,000
29/06/2022 26,900 0.00 ■■ 0.00 26,900 28,000 26,900 4,400 118,360,000
28/06/2022 26,900 0.00 ■■ 0.00 26,900 26,900 26,200 6,300 169,470,000
27/06/2022 26,900 -2.10 -7.81 29,000 29,500 26,900 9,200 247,480,000
24/06/2022 29,000 -1.00 -3.45 30,000 29,000 27,100 5,900 171,100,000
23/06/2022 30,000 1.20 4.00 28,800 30,600 30,000 500 15,000,000
22/06/2022 28,800 1.40 4.86 27,400 29,800 28,800 200 5,760,000
21/06/2022 27,400 -3.00 -10.95 30,400 28,000 27,400 15,500 424,700,000
20/06/2022 30,400 -3.30 -10.86 33,700 31,000 30,400 8,800 267,520,000
17/06/2022 33,700 -1.60 -4.75 35,300 33,700 31,800 5,300 178,610,000
16/06/2022 35,300 -0.60 -1.70 35,900 35,300 33,000 4,900 172,970,000
15/06/2022 35,900 -1.00 -2.79 36,900 35,900 33,300 16,500 592,350,000
14/06/2022 36,900 -0.10 -0.27 37,000 36,900 35,000 4,600 169,740,000
13/06/2022 37,000 -2.70 -7.30 39,700 37,500 35,800 2,900 107,300,000
10/06/2022 39,700 1.70 4.28 38,000 39,700 39,700 100 3,970,000
09/06/2022 38,000 0.60 1.58 37,400 38,900 38,000 1,500 57,000,000
08/06/2022 37,400 -2.00 -5.35 39,400 38,000 36,200 3,100 115,940,000
07/06/2022 39,400 3.40 8.63 36,000 39,400 39,400 100 3,940,000
06/06/2022 36,000 -0.50 -1.39 36,500 36,500 36,000 600 21,600,000
03/06/2022 36,500 -0.50 -1.37 37,000 36,500 36,000 4,200 153,300,000
02/06/2022 37,000 -1.00 -2.70 38,000 38,000 35,500 2,700 99,900,000
01/06/2022 38,000 -0.50 -1.32 38,500 38,000 37,000 1,500 57,000,000
31/05/2022 38,500 0.50 1.30 38,000 38,500 38,000 1,800 69,300,000
30/05/2022 38,000 -1.30 -3.42 39,300 38,000 37,800 5,000 190,000,000
27/05/2022 39,300 -0.20 -0.51 39,500 39,300 37,100 1,300 51,090,000
26/05/2022 39,500 -0.20 -0.51 39,700 39,900 36,500 5,300 209,350,000
25/05/2022 39,700 0.30 0.76 39,400 41,500 38,800 10,200 404,940,000
24/05/2022 39,400 -0.90 -2.28 40,300 39,700 37,000 1,700 66,980,000
23/05/2022 40,300 0.50 1.24 39,800 40,300 40,300 700 28,210,000
20/05/2022 39,800 -1.20 -3.02 41,000 39,800 38,800 5,400 214,920,000
19/05/2022 41,000 -0.60 -1.46 41,600 42,000 37,600 4,400 180,400,000
18/05/2022 41,600 1.70 4.09 39,900 41,800 38,500 16,000 665,600,000
17/05/2022 39,900 2.10 5.26 37,800 39,900 37,000 10,500 418,950,000
16/05/2022 37,800 -0.10 -0.26 37,900 38,000 36,100 12,000 453,600,000
13/05/2022 37,900 -0.70 -1.85 38,600 39,900 34,900 6,700 253,930,000
12/05/2022 38,600 -3.20 -8.29 41,800 42,400 38,500 4,300 165,980,000
11/05/2022 41,800 2.40 5.74 39,400 42,000 39,400 13,000 543,400,000
10/05/2022 39,400 -0.80 -2.03 40,200 39,900 36,200 9,100 358,540,000
09/05/2022 40,200 -4.40 -10.95 44,600 44,800 40,200 8,100 325,620,000
29/04/2022 45,500 2.50 5.49 43,000 45,600 43,000 10,300 468,650,000
28/04/2022 43,000 0.60 1.40 42,400 43,800 42,400 500 21,500,000
27/04/2022 42,400 0.90 2.12 41,500 44,200 40,000 4,600 195,040,000
26/04/2022 41,500 3.30 7.95 38,200 42,000 38,000 8,600 356,900,000
25/04/2022 42,200 0.00 ■■ 0.00 42,200 0 0 0 0
23/04/2022 42,200 -4.30 -10.19 46,500 47,800 41,900 860 36,292,000
22/04/2022 42,200 -4.30 -10.19 46,500 47,800 41,900 860 36,292,000
21/04/2022 46,500 -1.90 -4.09 48,400 46,500 43,600 3,620 168,330,000
20/04/2022 48,400 -0.50 -1.03 48,900 48,400 45,100 440 21,296,000
19/04/2022 48,900 0.00 ■■ 0.00 48,900 48,900 46,300 1,140 55,746,000
18/04/2022 48,900 -1.30 -2.66 50,200 49,500 47,600 370 18,093,000
16/04/2022 50,200 -1.60 -3.19 51,800 51,500 49,200 1,210 60,742,000
15/04/2022 50,200 -1.60 -3.19 51,800 51,500 49,200 12,100 607,420,000
14/04/2022 51,800 2.50 4.83 49,300 54,200 49,000 7,300 378,140,000
13/04/2022 49,300 -0.20 -0.41 49,500 49,300 48,700 9,400 463,420,000
12/04/2022 49,500 -0.50 -1.01 50,000 49,500 48,500 2,600 128,700,000
08/04/2022 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2,100 105,000,000
07/04/2022 50,000 0.00 ■■ 0.00 50,000 50,000 49,800 5,100 255,000,000
06/04/2022 50,000 -1.00 -2.00 51,000 50,500 50,000 7,400 370,000,000
05/04/2022 51,000 -0.40 -0.78 51,400 51,400 50,000 14,300 729,300,000
04/04/2022 51,400 -0.50 -0.97 51,900 51,900 51,100 2,300 118,220,000
01/04/2022 51,900 -0.50 -0.96 52,400 52,000 50,800 3,500 181,650,000
31/03/2022 52,400 1.40 2.67 51,000 56,100 51,000 11,700 613,080,000
30/03/2022 51,000 -0.20 -0.39 51,200 51,300 50,200 15,200 775,200,000
29/03/2022 51,200 1.00 1.95 50,200 51,800 50,000 17,200 880,640,000
28/03/2022 50,200 -0.70 -1.39 50,900 50,800 49,500 17,000 853,400,000
25/03/2022 50,900 0.10 0.20 50,800 50,900 50,500 2,000 101,800,000
24/03/2022 50,800 -0.10 -0.20 50,900 50,900 50,500 17,400 883,920,000
23/03/2022 50,900 0.70 1.38 50,200 51,200 50,200 23,800 1,211,420,000
22/03/2022 50,200 -0.80 -1.59 51,000 51,800 50,000 11,300 567,260,000
21/03/2022 51,000 0.90 1.76 50,100 51,000 50,000 7,300 372,300,000
18/03/2022 50,100 0.10 0.20 50,000 50,100 50,000 1,500 75,150,000
17/03/2022 50,000 -0.40 -0.80 50,400 50,400 48,700 12,700 635,000,000
16/03/2022 50,400 0.40 0.79 50,000 50,400 50,000 6,800 342,720,000
15/03/2022 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 8,000 400,000,000
14/03/2022 50,000 -1.00 -2.00 51,000 50,000 50,000 20,800 1,040,000,000
11/03/2022 51,000 0.10 0.20 50,900 51,000 50,000 13,300 678,300,000
10/03/2022 50,900 0.10 0.20 50,800 51,000 50,000 12,500 636,250,000
09/03/2022 50,800 -0.20 -0.39 51,000 50,800 50,300 3,400 172,720,000
08/03/2022 51,000 -0.70 -1.37 51,700 51,800 50,500 13,600 693,600,000
07/03/2022 51,700 0.00 ■■ 0.00 51,700 52,900 50,000 22,900 1,183,930,000
04/03/2022 51,700 0.20 0.39 51,500 53,000 50,000 13,800 713,460,000
03/03/2022 51,500 2.40 4.66 49,100 51,500 50,000 40,300 2,075,450,000
02/03/2022 49,100 -0.40 -0.81 49,500 49,500 49,000 13,900 682,490,000
01/03/2022 49,500 0.00 ■■ 0.00 49,500 50,000 49,000 10,700 529,650,000
28/02/2022 49,500 0.30 0.61 49,200 50,500 49,300 18,600 920,700,000
25/02/2022 49,200 0.00 ■■ 0.00 49,200 50,500 49,100 13,400 659,280,000
24/02/2022 49,200 -1.10 -2.24 50,300 53,500 49,000 21,000 1,033,200,000
23/02/2022 50,300 0.30 0.60 50,000 50,300 49,800 6,400 321,920,000
22/02/2022 50,000 -0.50 -1.00 50,500 51,000 49,500 19,700 985,000,000
21/02/2022 50,500 0.00 ■■ 0.00 50,500 51,300 49,500 21,000 1,060,500,000
18/02/2022 50,500 0.30 0.59 50,200 51,500 45,300 34,400 1,737,200,000
17/02/2022 50,200 -0.30 -0.60 50,500 50,500 49,800 4,600 230,920,000
16/02/2022 50,500 0.50 0.99 50,000 50,500 49,100 9,000 454,500,000
15/02/2022 50,000 0.00 ■■ 0.00 50,000 52,800 50,000 1,700 85,000,000
14/02/2022 50,000 -0.50 -1.00 50,500 50,000 49,200 5,500 275,000,000
11/02/2022 50,500 1.50 2.97 49,000 50,500 50,000 15,800 797,900,000
10/02/2022 49,000 -0.70 -1.43 49,700 50,000 49,000 13,100 641,900,000
09/02/2022 49,700 0.30 0.60 49,400 50,200 49,700 8,300 412,510,000
08/02/2022 49,400 -1.20 -2.43 50,600 50,500 49,400 3,700 182,780,000
07/02/2022 50,600 2.00 3.95 48,600 52,000 48,700 14,700 743,820,000
28/01/2022 48,600 -0.70 -1.44 49,300 51,500 48,400 10,200 495,720,000
27/01/2022 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 2,000 98,600,000
26/01/2022 49,300 -2.50 -5.07 51,800 51,700 49,100 3,900 192,270,000
25/01/2022 51,800 2.80 5.41 49,000 51,900 49,000 18,800 973,840,000
24/01/2022 49,000 -3.00 -6.12 52,000 54,600 46,800 25,300 1,239,700,000
21/01/2022 52,000 4.70 9.04 47,300 52,000 50,400 41,800 2,173,600,000
20/01/2022 47,300 4.30 9.09 43,000 47,300 45,000 9,800 463,540,000
19/01/2022 43,000 -0.50 -1.16 43,500 43,500 39,200 31,000 1,333,000,000
18/01/2022 43,500 -3.50 -8.05 47,000 46,800 43,500 23,200 1,009,200,000
17/01/2022 47,000 -5.00 -10.64 52,000 51,300 47,000 13,700 643,900,000
14/01/2022 52,000 3.00 5.77 49,000 53,500 48,000 13,100 681,200,000
13/01/2022 49,000 -3.00 -6.12 52,000 52,600 49,000 16,800 823,200,000
12/01/2022 52,000 -3.70 -7.12 55,700 56,000 52,000 19,900 1,034,800,000
11/01/2022 55,700 -1.30 -2.33 57,000 58,000 55,700 29,300 1,632,010,000
10/01/2022 57,000 0.00 ■■ 0.00 57,000 60,000 55,600 23,500 1,339,500,000
07/01/2022 57,000 0.00 ■■ 0.00 57,000 57,800 56,700 25,700 1,464,900,000
06/01/2022 57,000 -0.40 -0.70 57,400 58,000 57,000 24,600 1,402,200,000
05/01/2022 57,400 0.10 0.17 57,300 58,100 55,500 7,800 447,720,000
04/01/2022 57,300 -0.20 -0.35 57,500 58,900 57,300 23,300 1,335,090,000
31/12/2021 57,500 0.50 0.87 57,000 58,000 56,500 25,800 1,483,500,000
30/12/2021 57,000 -3.00 -5.26 60,000 60,000 55,000 75,300 4,292,100,000
29/12/2021 60,000 -1.50 -2.50 61,500 62,500 57,900 57,800 3,468,000,000
22/12/2021 61,000 3.50 5.74 57,500 61,000 57,000 86,800 5,294,800,000
21/12/2021 57,500 0.50 0.87 57,000 57,500 55,900 45,400 2,610,500,000
20/12/2021 57,000 2.00 3.51 55,000 59,500 53,100 54,700 3,117,900,000
17/12/2021 55,000 3.20 5.82 51,800 56,000 50,100 54,000 2,970,000,000
16/12/2021 51,800 -0.10 -0.19 51,900 53,000 51,800 22,000 1,139,600,000
15/12/2021 51,900 1.40 2.70 50,500 51,900 49,900 28,800 1,494,720,000
14/12/2021 51,500 -2.00 -3.88 53,500 53,500 49,000 15,400 793,100,000
13/12/2021 53,500 0.00 ■■ 0.00 53,500 53,600 52,900 22,600 1,209,100,000
10/12/2021 53,500 2.20 4.11 51,300 56,400 51,000 34,300 1,835,050,000
09/12/2021 51,300 -0.20 -0.39 51,500 51,500 50,500 27,900 1,431,270,000
08/12/2021 51,500 -1.50 -2.91 53,000 52,900 50,100 13,600 700,400,000
07/12/2021 53,000 2.30 4.34 50,700 54,000 50,700 26,400 1,399,200,000
06/12/2021 50,700 -5.60 -11.05 56,300 57,000 50,700 36,000 1,825,200,000
03/12/2021 56,300 -1.70 -3.02 58,000 58,000 56,300 21,000 1,182,300,000
02/12/2021 58,000 -0.30 -0.52 58,300 58,500 57,500 22,500 1,305,000,000
01/12/2021 58,300 -0.40 -0.69 58,700 60,500 58,000 7,700 448,910,000
30/11/2021 58,700 0.70 1.19 58,000 58,800 58,000 37,500 2,201,250,000
29/11/2021 58,000 0.00 ■■ 0.00 58,000 58,500 57,000 17,100 991,800,000
26/11/2021 58,000 -1.20 -2.07 59,200 59,200 57,500 13,100 759,800,000
25/11/2021 59,200 1.70 2.87 57,500 59,800 57,200 64,500 3,818,400,000
24/11/2021 57,500 -0.10 -0.17 57,600 58,700 56,100 19,900 1,144,250,000
23/11/2021 57,600 -0.30 -0.52 57,900 59,800 55,700 20,400 1,175,040,000
22/11/2021 57,900 -2.70 -4.66 60,600 60,600 55,700 36,300 2,101,770,000
19/11/2021 60,600 -1.20 -1.98 61,800 61,900 58,000 45,900 2,781,540,000
18/11/2021 61,800 3.80 6.15 58,000 63,000 58,000 109,100 6,742,380,000
17/11/2021 58,000 -2.40 -4.14 60,400 60,500 58,000 59,400 3,445,200,000
16/11/2021 60,400 -0.10 -0.17 60,500 62,500 60,000 59,800 3,611,920,000
15/11/2021 60,500 -3.10 -5.12 63,600 63,500 60,000 50,500 3,055,250,000
12/11/2021 63,600 -0.30 -0.47 63,900 64,000 63,000 43,100 2,741,160,000
11/11/2021 63,900 4.00 6.26 59,900 65,000 59,900 62,500 3,993,750,000
10/11/2021 59,900 3.60 6.01 56,300 59,900 56,000 84,400 5,055,560,000
09/11/2021 56,300 -1.40 -2.49 57,700 57,500 52,100 77,500 4,363,250,000
08/11/2021 57,700 -1.20 -2.08 58,900 58,500 56,500 22,000 1,269,400,000
05/11/2021 58,900 0.00 ■■ 0.00 58,900 60,000 57,900 60,000 3,534,000,000
04/11/2021 58,900 1.30 2.21 57,600 58,900 55,000 14,170 834,613,000
03/11/2021 57,600 -6.30 -10.94 63,900 63,900 57,600 115,300 6,641,280,000
02/11/2021 63,900 0.00 ■■ 0.00 63,900 65,000 62,000 39,800 2,543,220,000
01/11/2021 63,900 0.90 1.41 63,000 67,000 62,000 65,200 4,166,280,000
29/10/2021 63,000 5.50 8.73 57,500 63,200 60,000 74,600 4,699,800,000
28/10/2021 57,500 5.20 9.04 52,300 57,500 47,900 64,900 3,731,750,000
27/10/2021 52,300 4.40 8.41 47,900 52,300 46,500 6,690 349,887,000
26/10/2021 47,900 -0.70 -1.46 48,600 50,000 45,200 56,700 2,715,930,000
25/10/2021 48,600 2.40 4.94 46,200 50,800 43,500 39,400 1,914,840,000
22/10/2021 46,200 4.20 9.09 42,000 46,200 42,500 160,600 7,419,720,000
21/10/2021 42,000 -0.50 -1.19 42,500 42,800 41,900 122,800 5,157,600,000
20/10/2021 42,500 0.20 0.47 42,300 43,000 42,000 35,900 1,525,750,000
19/10/2021 42,300 0.00 ■■ 0.00 42,300 42,300 40,100 5,000 211,500,000
18/10/2021 42,300 0.90 2.13 41,400 43,000 39,100 27,100 1,146,330,000
15/10/2021 41,400 -1.40 -3.38 42,800 43,000 39,000 35,000 1,449,000,000
14/10/2021 42,800 0.60 1.40 42,200 43,000 41,000 100,600 4,305,680,000
13/10/2021 42,200 -1.60 -3.79 43,800 47,800 39,500 21,900 924,180,000
12/10/2021 43,800 1.90 4.34 41,900 46,000 41,600 22,800 998,640,000
11/10/2021 41,900 -0.40 -0.95 42,300 42,300 41,900 15,000 628,500,000
08/10/2021 42,300 2.90 6.86 39,400 43,300 40,000 52,900 2,237,670,000
07/10/2021 39,000 3.10 7.95 35,900 39,400 34,100 78,500 3,061,500,000
06/10/2021 35,900 0.00 ■■ 0.00 35,900 37,600 33,300 36,200 1,299,580,000
05/10/2021 35,900 2.70 7.52 33,200 36,000 33,000 10,000 359,000,000
04/10/2021 33,200 -1.80 -5.42 35,000 34,500 33,000 20,400 677,280,000
01/10/2021 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 33,300 1,165,500,000
30/09/2021 35,000 2.00 5.71 33,000 35,000 33,300 20,200 707,000,000
29/09/2021 33,000 1.20 3.64 31,800 33,900 31,500 32,900 1,085,700,000
28/09/2021 31,800 -0.20 -0.63 33,000 32,000 28,800 20,900 664,620,000
27/09/2021 32,000 -1.00 -3.13 33,000 32,900 32,000 37,900 1,212,800,000
24/09/2021 33,000 -0.50 -1.52 33,500 36,000 31,600 20,500 676,500,000
23/09/2021 33,500 3.00 8.96 30,500 33,500 33,000 89,200 2,988,200,000
22/09/2021 30,500 2.70 8.85 27,800 30,500 29,800 72,400 2,208,200,000
21/09/2021 27,800 2.50 8.99 25,300 27,800 25,300 44,900 1,248,220,000
20/09/2021 25,300 2.30 9.09 23,000 25,300 23,900 69,500 1,758,350,000
17/09/2021 23,000 0.10 0.43 22,900 25,100 23,000 21,900 503,700,000
16/09/2021 23,000 0.00 ■■ 0.00 23,000 23,000 22,400 10,300 236,900,000
15/09/2021 23,000 0.10 0.43 22,900 23,000 22,900 3,200 73,600,000
14/09/2021 22,900 -0.10 -0.44 23,000 23,000 22,500 5,100 116,790,000
13/09/2021 23,000 0.10 0.43 22,900 23,000 22,300 600 13,800,000
10/09/2021 22,900 -0.10 -0.44 23,000 23,000 22,300 3,000 68,700,000
09/09/2021 23,000 0.40 1.74 22,600 23,100 22,600 6,900 158,700,000
08/09/2021 22,600 0.00 ■■ 0.00 22,600 22,600 22,200 2,500 56,500,000
07/09/2021 22,600 -0.60 -2.65 23,200 23,200 22,600 4,300 97,180,000
06/09/2021 23,200 0.50 2.16 22,700 23,200 22,900 9,300 215,760,000
01/09/2021 22,700 0.00 ■■ 0.00 22,700 22,700 22,400 3,000 68,100,000
31/08/2021 22,700 -0.20 -0.88 22,900 22,700 21,900 10,100 229,270,000
30/08/2021 22,900 0.90 3.93 22,000 23,000 22,900 4,100 93,890,000
27/08/2021 22,000 0.00 ■■ 0.00 22,000 22,100 21,600 17,300 380,600,000
26/08/2021 22,000 0.20 0.91 21,800 22,200 21,600 11,800 259,600,000
25/08/2021 21,800 -0.30 -1.38 22,100 22,000 21,000 10,400 226,720,000
24/08/2021 22,100 0.00 ■■ 0.00 22,100 22,400 21,500 18,400 406,640,000
23/08/2021 22,100 -1.20 -5.43 23,300 23,000 22,100 3,800 83,980,000
20/08/2021 23,300 -0.60 -2.58 23,900 23,900 23,300 2,200 51,260,000
19/08/2021 23,900 -0.10 -0.42 24,000 24,500 23,000 6,600 157,740,000
18/08/2021 24,000 -0.40 -1.67 24,400 24,500 23,100 7,000 168,000,000
17/08/2021 24,400 0.00 ■■ 0.00 24,400 25,000 23,700 12,700 309,880,000
16/08/2021 24,400 1.40 5.74 23,000 24,900 23,000 7,000 170,800,000
13/08/2021 23,000 -0.70 -3.04 23,700 23,000 22,500 3,400 78,200,000
12/08/2021 23,700 -0.10 -0.42 23,800 23,700 22,500 1,800 42,660,000
11/08/2021 23,800 -0.30 -1.26 24,100 24,000 22,500 7,900 188,020,000
10/08/2021 24,100 -0.10 -0.41 24,200 25,000 23,100 3,100 74,710,000
09/08/2021 24,200 2.20 9.09 22,000 24,200 22,100 15,600 377,520,000
06/08/2021 22,000 0.40 1.82 21,600 22,000 21,600 29,800 655,600,000
05/08/2021 21,600 0.00 ■■ 0.00 21,600 21,600 21,000 500 10,800,000
04/08/2021 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 300 6,480,000
03/08/2021 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 100 2,160,000
02/08/2021 21,600 0.00 ■■ 0.00 21,600 21,600 21,500 3,000 64,800,000
30/07/2021 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 2,400 51,840,000
29/07/2021 21,600 -21.60 -100.00 21,600 0 0 0 0
28/07/2021 21,600 -0.10 -0.46 21,700 21,700 21,600 1,000 21,600,000
27/07/2021 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 1,100 23,870,000
26/07/2021 21,700 -21.70 -100.00 21,900 0 0 0 0
23/07/2021 21,700 -0.20 -0.92 21,900 21,700 21,100 6,600 143,220,000
22/07/2021 21,900 -0.90 -4.11 22,800 21,900 21,000 3,600 78,840,000
21/07/2021 22,800 -22.80 -100.00 22,800 0 0 0 0
20/07/2021 22,800 -22.80 -100.00 22,800 0 0 0 0
19/07/2021 22,800 -0.20 -0.88 23,000 23,000 20,700 2,500 57,000,000
16/07/2021 23,000 1.10 4.78 21,900 23,000 21,200 200 4,600,000
15/07/2021 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 100 2,190,000
14/07/2021 21,900 -1.00 -4.57 22,900 21,900 21,900 400 8,760,000
13/07/2021 22,900 1.00 4.37 21,900 22,900 22,900 100 2,290,000
12/07/2021 21,900 -0.40 -1.83 22,300 22,300 21,900 1,200 26,280,000
09/07/2021 22,300 -0.50 -2.24 22,800 22,300 20,700 4,000 89,200,000
08/07/2021 22,800 -22.80 -100.00 22,800 0 0 0 0
07/07/2021 22,800 0.70 3.07 22,100 22,800 21,600 2,600 59,280,000
06/07/2021 22,100 -1.30 -5.88 23,400 23,000 22,100 4,800 106,080,000
05/07/2021 23,400 -23.40 -100.00 23,400 0 0 0 0
02/07/2021 23,400 -0.30 -1.28 23,700 23,500 22,900 1,100 25,740,000
01/07/2021 23,700 1.60 6.75 22,100 23,700 23,700 100 2,370,000
30/06/2021 22,100 -22.10 -100.00 22,100 0 0 0 0
29/06/2021 22,100 -1.40 -6.33 23,500 22,600 22,000 10,100 223,210,000
28/06/2021 23,500 -23.50 -100.00 23,500 0 0 0 0
25/06/2021 23,500 -23.50 -100.00 23,500 0 0 0 0
24/06/2021 23,500 -23.50 -100.00 23,500 0 0 0 0
23/06/2021 23,500 0.10 0.43 23,400 23,500 23,300 10,600 249,100,000
22/06/2021 23,400 0.40 1.71 23,000 23,500 23,000 2,300 53,820,000
21/06/2021 23,000 0.20 0.87 22,800 23,000 23,000 4,800 110,400,000
18/06/2021 22,800 0.60 2.63 22,200 23,500 22,800 2,300 52,440,000
17/06/2021 22,200 -0.80 -3.60 23,000 22,200 22,200 1,200 26,640,000
16/06/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 100 2,300,000
14/06/2021 23,000 1.00 4.35 22,000 23,000 22,100 7,300 167,900,000
11/06/2021 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 6,200 136,400,000
10/06/2021 22,000 0.00 ■■ 0.00 22,000 23,000 22,000 3,300 72,600,000
09/06/2021 22,000 -22.00 -100.00 22,000 0 0 0 0
08/06/2021 22,000 -0.30 -1.36 22,300 22,000 22,000 200 4,400,000
07/06/2021 22,300 -0.50 -2.24 22,800 22,900 22,300 1,800 40,140,000
04/06/2021 22,800 -22.80 -100.00 22,800 0 0 0 0
03/06/2021 22,800 0.30 1.32 22,500 23,400 22,800 1,300 29,640,000
02/06/2021 22,500 0.00 ■■ 0.00 22,500 22,500 21,100 3,800 85,500,000
01/06/2021 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 100 2,250,000
31/05/2021 22,500 -0.30 -1.33 23,000 22,500 22,500 1,000 22,500,000
28/05/2021 22,800 -0.20 -0.88 23,000 22,900 20,800 4,900 111,720,000
27/05/2021 23,000 -0.20 -0.87 23,200 23,000 23,000 100 2,300,000
26/05/2021 23,200 -23.20 -100.00 23,200 0 0 0 0
25/05/2021 23,200 -23.20 -100.00 23,200 0 0 0 0
24/05/2021 23,200 0.30 1.29 22,900 23,200 23,200 500 11,600,000
21/05/2021 22,900 -0.10 -0.44 23,000 22,900 22,900 800 18,320,000
20/05/2021 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 2,400 55,200,000
19/05/2021 23,000 1.00 4.35 22,000 23,000 21,400 11,300 259,900,000
18/05/2021 22,000 0.70 3.18 21,300 23,300 21,200 5,600 123,200,000
17/05/2021 21,300 -1.10 -5.16 22,400 21,600 21,300 9,600 204,480,000
14/05/2021 22,400 0.00 ■■ 0.00 22,400 23,000 22,400 6,000 134,400,000
13/05/2021 22,400 0.00 ■■ 0.00 22,400 22,400 20,800 200 4,480,000
12/05/2021 22,400 -0.90 -4.02 23,300 25,600 21,100 5,300 118,720,000
11/05/2021 23,300 0.90 3.86 22,400 24,600 20,300 8,800 205,040,000
10/05/2021 22,400 -0.20 -0.89 22,600 23,500 22,100 8,100 181,440,000
07/05/2021 22,600 -1.00 -4.42 23,600 24,500 22,400 9,900 223,740,000
06/05/2021 23,600 -0.30 -1.27 23,900 25,100 21,600 16,200 382,320,000
05/05/2021 23,900 1.10 4.60 22,800 23,900 22,200 2,300 54,970,000
04/05/2021 23,200 2.00 8.62 21,200 23,200 19,700 2,300 53,360,000
29/04/2021 21,200 -0.30 -1.42 21,500 23,500 20,000 13,400 284,080,000
28/04/2021 21,500 -1.90 -8.84 23,400 23,400 21,500 300 6,450,000
27/04/2021 23,400 -2.60 -11.11 26,000 23,400 23,400 6,200 145,080,000
26/04/2021 26,000 2.00 7.69 24,000 26,000 22,000 2,900 75,400,000
23/04/2021 24,000 -1.00 -4.17 25,000 25,000 23,500 7,300 175,200,000
22/04/2021 25,000 0.00 ■■ 0.00 25,000 25,000 24,000 6,200 155,000,000
20/04/2021 25,000 1.70 6.80 23,300 25,600 24,800 23,700 592,500,000
19/04/2021 23,300 1.30 5.58 22,000 23,300 19,900 18,700 435,710,000
16/04/2021 22,000 -2.20 -10.00 24,200 25,400 21,900 51,800 1,139,600,000
15/04/2021 24,200 2.20 9.09 22,000 24,200 24,200 89,800 2,173,160,000
14/04/2021 22,000 2.00 9.09 20,000 22,000 20,000 60,500 1,331,000,000
13/04/2021 20,000 1.80 9.00 18,200 20,000 20,000 28,000 560,000,000
12/04/2021 18,200 1.60 8.79 16,600 18,200 18,200 15,400 280,280,000
09/04/2021 16,600 1.50 9.04 15,100 16,600 16,600 4,800 79,680,000
08/04/2021 15,100 1.30 8.61 13,800 15,100 15,100 11,500 173,650,000
07/04/2021 13,800 1.20 8.70 12,600 13,800 13,800 1,900 26,220,000
06/04/2021 12,600 0.10 0.79 12,500 13,200 12,600 8,100 102,060,000
05/04/2021 12,500 -0.60 -4.80 14,300 12,500 12,500 100 1,250,000
02/04/2021 13,100 -1.20 -9.16 14,300 14,300 13,000 900 11,790,000
01/04/2021 14,300 -14.30 -100.00 14,300 0 0 0 0
31/03/2021 14,300 0.60 4.20 13,700 14,300 14,300 100 1,430,000
30/03/2021 13,700 1.20 8.76 12,500 13,700 13,500 3,000 41,100,000
29/03/2021 12,500 -1.10 -8.80 13,600 12,500 12,500 100 1,250,000
26/03/2021 13,600 0.00 ■■ 0.00 13,600 14,900 13,600 6,000 81,600,000
25/03/2021 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 200 2,720,000
24/03/2021 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 5,000 68,000,000
23/03/2021 13,600 -0.60 -4.41 14,200 14,200 13,100 9,100 123,760,000
22/03/2021 14,200 0.90 6.34 13,300 14,200 13,200 60,600 860,520,000
19/03/2021 13,300 1.00 7.52 12,300 13,300 12,900 11,600 154,280,000
18/03/2021 12,300 0.20 1.63 12,100 12,300 12,300 100 1,230,000
17/03/2021 12,100 -1.10 -9.09 13,200 12,200 12,100 400 4,840,000
16/03/2021 13,200 -13.20 -100.00 13,200 0 0 0 0
15/03/2021 13,200 0.10 0.76 13,100 13,200 12,500 4,600 60,720,000
12/03/2021 13,100 -0.10 -0.76 13,200 13,100 13,000 2,200 28,820,000
11/03/2021 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 600 7,920,000
10/03/2021 13,200 1.20 9.09 12,000 13,200 12,900 27,800 366,960,000
09/03/2021 12,000 -1.20 -10.00 13,200 12,500 12,000 4,000 48,000,000
08/03/2021 13,200 -13.20 -100.00 13,200 0 0 0 0
05/03/2021 13,200 1.20 9.09 12,000 13,200 12,900 5,700 75,240,000
04/03/2021 12,000 -1.00 -8.33 13,000 12,100 12,000 1,800 21,600,000
03/03/2021 13,000 -0.10 -0.77 13,100 13,000 12,000 5,000 65,000,000
02/03/2021 13,100 -13.10 -100.00 13,100 0 0 0 0
01/03/2021 13,100 1.10 8.40 12,000 13,200 13,100 13,100 171,610,000
26/02/2021 12,000 -1.00 -8.33 13,000 13,900 12,000 1,400 16,800,000
25/02/2021 13,000 -13.00 -100.00 13,000 0 0 0 0
24/02/2021 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200 2,600,000
23/02/2021 13,000 -1.40 -10.77 14,400 14,000 13,000 17,100 222,300,000
18/02/2021 14,400 -1.50 -10.42 15,900 14,400 14,400 800 11,520,000
17/02/2021 15,900 -15.90 -100.00 15,900 0 0 0 0
09/02/2021 15,900 0.40 2.52 15,500 15,900 15,900 200 3,180,000
08/02/2021 15,500 1.00 6.45 14,500 15,500 15,500 100 1,550,000
05/02/2021 14,500 -14.50 -100.00 14,500 0 0 0 0
05/01/2021 11,200 0.10 0.89 11,100 11,200 11,200 100 1,120,000
04/01/2021 11,100 -0.90 -8.11 12,000 12,000 11,100 700 7,770,000
31/12/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
30/12/2020 12,000 1.00 8.33 11,000 12,100 12,000 4,100 49,200,000
29/12/2020 11,000 0.30 2.73 10,700 11,700 10,700 1,050 11,550,000
28/12/2020 11,000 0.30 2.73 10,700 11,700 10,700 1,050 11,550,000
27/12/2020 10,700 -0.70 -6.54 11,400 10,700 10,700 110 1,177,000
25/12/2020 10,700 -0.70 -6.54 11,400 10,700 10,700 110 1,177,000
24/12/2020 11,400 0.40 3.51 11,000 11,400 10,800 90 1,026,000
23/12/2020 11,000 -0.80 -7.27 11,800 11,800 10,700 100 1,100,000
22/12/2020 11,800 0.80 6.78 11,000 11,800 10,500 280 3,304,000
21/12/2020 11,000 -0.40 -3.64 11,400 11,000 11,000 110 1,210,000
18/12/2020 11,400 -11.40 -100.00 11,400 0 0 0 0
17/12/2020 11,400 -0.70 -6.14 12,100 13,200 11,000 190 2,166,000
16/12/2020 12,100 1.10 9.09 11,000 12,100 12,000 310 3,751,000
15/12/2020 12,100 1.10 9.09 11,000 12,100 12,000 310 3,751,000
14/12/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
11/12/2020 11,000 -1.00 -9.09 12,000 11,100 11,000 250 2,750,000
10/12/2020 11,000 -1.00 -9.09 12,000 11,100 11,000 250 2,750,000
09/12/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
08/12/2020 12,000 -1.20 -10.00 13,200 12,000 12,000 30 360,000
07/12/2020 13,200 1.20 9.09 12,000 13,200 13,200 10 132,000
04/12/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
03/12/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
02/12/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
01/12/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
30/11/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
27/11/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
26/11/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
25/11/2020 12,000 1.00 8.33 11,000 12,100 12,000 3,100 37,200,000
24/11/2020 11,000 -0.80 -7.27 11,800 11,800 11,000 200 2,200,000
23/11/2020 11,800 -0.30 -2.54 12,100 11,800 11,800 100 1,180,000
20/11/2020 12,100 -1.00 -8.26 13,100 13,100 12,100 850 10,285,000
19/11/2020 13,100 -1.30 -9.92 14,400 13,100 13,100 10 131,000
18/11/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
17/11/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
16/11/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
13/11/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
12/11/2020 14,400 1.30 9.03 13,100 14,400 14,400 3,430 49,392,000
11/11/2020 13,100 -1.10 -8.40 14,200 13,100 13,100 120 1,572,000
10/11/2020 14,200 -14.20 -100.00 14,200 0 0 0 0
09/11/2020 14,200 1.20 8.45 13,000 14,200 12,000 720 10,224,000
06/11/2020 13,000 -1.40 -10.77 14,400 14,000 13,000 180 2,340,000
05/11/2020 14,400 -1.60 -11.11 16,000 14,400 14,400 1,100 15,840,000
04/11/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
03/11/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
02/11/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
30/10/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
29/10/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
28/10/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
27/10/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
26/10/2020 16,000 -0.10 -0.63 16,100 17,700 16,000 140 2,240,000
23/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
22/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
21/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
20/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
19/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
16/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
14/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
13/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
12/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
09/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
07/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
01/10/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
29/09/2020 16,100 1.40 8.70 14,700 16,100 15,200 90 1,449,000
28/09/2020 15,000 -14.70 -98.00 14,700 0 0 0 0
25/09/2020 15,000 -14.70 -98.00 14,700 0 0 0 0
24/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
23/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
22/09/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 120 1,800,000
21/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
18/09/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
17/09/2020 15,000 0.00 ■■ 0.00 15,000 15,000 13,500 850 12,750,000
16/09/2020 15,000 0.20 1.33 14,800 15,000 14,800 900 13,500,000
15/09/2020 14,800 1.20 8.11 13,600 14,800 14,600 210 3,108,000
14/09/2020 13,600 1.20 8.82 12,400 13,600 12,900 400 5,440,000
11/09/2020 12,400 0.40 3.23 12,000 12,400 12,300 840 10,416,000
10/09/2020 12,000 -0.40 -3.33 12,400 12,300 12,000 50 600,000
09/09/2020 12,400 1.00 8.06 11,400 12,400 11,400 1,900 23,560,000
08/09/2020 11,400 -0.90 -7.89 12,300 11,500 11,200 490 5,586,000
07/09/2020 12,300 -12.30 -100.00 12,300 0 0 0 0
04/09/2020 12,300 -12.30 -100.00 12,300 0 0 0 0
03/09/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 800 9,840,000
01/09/2020 12,300 1.10 8.94 11,200 12,300 12,300 130 1,599,000
31/08/2020 11,200 0.20 1.79 11,000 11,500 11,000 620 6,944,000
28/08/2020 11,000 -0.50 -4.55 11,500 11,300 10,500 250 2,750,000
27/08/2020 11,500 -1.10 -9.57 12,600 11,500 11,500 200 2,300,000
26/08/2020 12,600 1.00 7.94 11,600 12,600 12,600 10 126,000
25/08/2020 11,600 -11.60 -100.00 11,600 0 0 0 0
24/08/2020 11,600 -1.10 -9.48 12,700 11,600 11,600 800 9,280,000
21/08/2020 12,700 0.40 3.15 12,300 12,700 12,700 10 127,000
20/08/2020 12,300 -1.20 -9.76 13,500 12,300 12,300 900 11,070,000
19/08/2020 13,500 -13.50 -100.00 13,500 0 0 0 0
18/08/2020 13,500 0.60 4.44 12,900 13,500 12,800 2,540 34,290,000
17/08/2020 12,900 0.80 6.20 12,100 12,900 11,200 3,600 46,440,000
14/08/2020 12,100 -0.20 -1.65 12,300 13,000 11,300 970 11,737,000
13/08/2020 12,300 -0.50 -4.07 12,800 12,300 11,700 120 1,476,000
12/08/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
11/08/2020 12,800 -12.80 -100.00 12,800 0 0 0 0
10/08/2020 12,800 0.70 5.47 12,100 12,800 12,800 100 1,280,000
07/08/2020 12,100 -0.90 -7.44 13,000 12,800 11,800 120 1,452,000
06/08/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
05/08/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
04/08/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
03/08/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
31/07/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
30/07/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
29/07/2020 13,000 -1.30 -10.00 14,300 13,000 13,000 680 8,840,000
28/07/2020 14,300 -14.30 -100.00 14,300 0 0 0 0
27/07/2020 14,300 -14.30 -100.00 14,300 0 0 0 0
24/07/2020 14,300 0.50 3.50 13,800 14,300 14,300 100 1,430,000
23/07/2020 13,800 -13.80 -100.00 13,800 0 0 0 0
22/07/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
21/07/2020 13,800 -13.80 -100.00 13,800 0 0 0 0
20/07/2020 13,800 -13.80 -100.00 13,800 0 0 0 0
17/07/2020 13,800 0.30 2.17 13,500 13,800 13,800 10 138,000
16/07/2020 13,500 -0.20 -1.48 13,700 13,800 13,500 3,170 42,795,000
15/07/2020 13,700 -0.20 -1.46 13,900 13,700 13,700 50 685,000
14/07/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
13/07/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
10/07/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
09/07/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
08/07/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
07/07/2020 13,900 -0.30 -2.16 14,200 13,900 13,000 50 695,000
06/07/2020 14,200 1.10 7.75 13,100 14,200 14,200 10 142,000
03/07/2020 13,100 -0.70 -5.34 13,800 13,700 13,100 20 262,000
02/07/2020 13,800 1.20 8.70 12,600 13,800 13,800 10 138,000
01/07/2020 12,600 -1.40 -11.11 14,000 14,000 12,600 50 630,000
30/06/2020 14,000 -1.50 -10.71 15,500 14,000 14,000 120 1,680,000
26/06/2020 15,500 0.90 5.81 14,600 15,500 14,400 400 6,200,000
25/06/2020 14,600 -0.40 -2.74 15,000 15,300 13,500 1,700 24,820,000
24/06/2020 15,000 -0.30 -2.00 15,300 15,200 15,000 800 12,000,000
23/06/2020 15,300 -1.50 -9.80 16,800 17,500 15,300 40 612,000
22/06/2020 16,800 -16.80 -100.00 16,800 0 0 0 0
19/06/2020 16,800 1.30 7.74 15,500 16,800 16,800 100 1,680,000
18/06/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
16/06/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
12/06/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
11/06/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
10/06/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
09/06/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
08/06/2020 15,500 0.20 1.29 15,300 16,300 15,300 1,300 20,150,000
06/06/2020 15,300 1.20 7.84 14,100 15,500 15,300 60 918,000
05/06/2020 15,300 1.20 7.84 14,100 15,500 15,300 60 918,000
04/06/2020 14,100 0.70 4.96 13,400 14,100 12,400 420 5,922,000
03/06/2020 13,400 -0.10 -0.75 13,500 13,400 13,400 30 402,000
02/06/2020 13,500 -1.40 -10.37 14,900 13,500 13,500 10 135,000
29/05/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
28/05/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
27/05/2020 14,900 1.30 8.72 13,600 14,900 12,700 1,160 17,284,000
26/05/2020 14,900 1.30 8.72 13,600 14,900 12,700 1,160 17,284,000
25/05/2020 13,600 -1.50 -11.03 15,100 13,600 13,600 10 136,000
22/05/2020 15,100 -15.10 -100.00 15,100 0 0 0 0
21/05/2020 15,100 1.30 8.61 13,800 15,100 15,100 10 151,000
20/05/2020 13,800 1.00 7.25 12,800 13,800 13,000 290 4,002,000
19/05/2020 12,800 -0.20 -1.56 13,000 13,000 12,700 100 1,280,000
18/05/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
15/05/2020 13,000 -13.00 -100.00 13,000 0 0 0 0
14/05/2020 13,000 0.50 3.85 12,500 13,000 13,000 10 130,000
13/05/2020 12,500 0.00 ■■ 0.00 12,500 13,700 12,500 280 3,500,000
12/05/2020 12,500 -1.30 -10.40 13,800 12,600 12,500 2,400 30,000,000
11/05/2020 13,800 0.10 0.72 13,700 13,900 12,900 480 6,624,000
10/05/2020 13,800 0.10 0.72 13,700 13,900 12,900 480 6,624,000
08/05/2020 13,800 0.10 0.72 13,700 13,900 12,900 480 6,624,000
07/05/2020 13,700 0.30 2.19 13,400 13,800 13,700 100 1,370,000
06/05/2020 13,400 0.50 3.73 12,900 13,800 13,400 120 1,608,000
05/05/2020 12,900 -1.40 -10.85 14,300 12,900 12,900 20 258,000
04/05/2020 14,300 1.20 8.39 13,100 14,300 13,100 130 1,859,000
01/05/2020 13,100 -1.40 -10.69 14,500 13,300 13,100 220 2,882,000
30/04/2020 13,100 -1.40 -10.69 14,500 13,300 13,100 220 2,882,000
29/04/2020 13,100 -1.40 -10.69 14,500 13,300 13,100 220 2,882,000
28/04/2020 14,500 0.50 3.45 14,000 14,500 13,000 90 1,305,000
27/04/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
26/04/2020 14,000 -1.40 -10.00 15,400 14,000 14,000 40 560,000
24/04/2020 14,000 -1.40 -10.00 15,400 14,000 14,000 40 560,000
23/04/2020 15,400 0.10 0.65 15,300 15,400 13,800 70 1,078,000
22/04/2020 15,300 0.90 5.88 14,400 15,300 15,300 10 153,000
21/04/2020 15,300 0.90 5.88 14,400 15,300 15,300 10 153,000
20/04/2020 14,400 -1.60 -11.11 16,000 14,600 14,400 320 4,608,000
17/04/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
16/04/2020 16,000 0.40 2.50 15,600 16,000 15,900 160 2,560,000
15/04/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
14/04/2020 15,600 -0.60 -3.85 16,200 15,900 14,600 330 5,148,000
13/04/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
10/04/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
09/04/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
08/04/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
06/04/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
03/04/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
02/04/2020 16,200 0.10 0.62 16,100 16,400 14,500 160 2,592,000
01/04/2020 16,200 0.10 0.62 16,100 16,400 14,500 160 2,592,000
31/03/2020 16,100 0.40 2.48 15,700 16,100 14,200 20 322,000
30/03/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
27/03/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
26/03/2020 15,700 1.30 8.28 14,400 15,700 15,700 10 157,000
25/03/2020 14,400 1.20 8.33 13,200 14,400 14,400 10 144,000
24/03/2020 13,200 -0.60 -4.55 13,800 15,000 12,600 140 1,848,000
23/03/2020 13,800 -1.50 -10.87 15,300 13,800 13,800 80 1,104,000
22/03/2020 15,300 -1.60 -10.46 16,900 15,300 15,300 10 153,000
20/03/2020 15,300 -1.60 -10.46 16,900 15,300 15,300 10 153,000
19/03/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 50 845,000
18/03/2020 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 50 845,000
17/03/2020 16,900 0.90 5.33 16,000 16,900 16,900 10 169,000
16/03/2020 16,000 1.40 8.75 14,600 16,000 13,200 4,900 78,400,000
13/03/2020 14,600 -1.60 -10.96 16,200 17,300 14,600 10,400 151,840,000
12/03/2020 16,200 -1.80 -11.11 18,000 16,300 16,200 2,400 38,880,000
11/03/2020 18,000 0.30 1.67 17,700 18,000 17,800 1,700 30,600,000
10/03/2020 17,700 -0.30 -1.69 18,000 17,700 16,300 320 5,664,000
06/03/2020 18,000 1.10 6.11 16,900 18,500 16,800 7,800 140,400,000
05/03/2020 16,900 -16.90 -100.00 16,900 0 0 0 0
04/03/2020 16,900 -0.10 -0.59 17,000 16,900 16,900 20 338,000
03/03/2020 17,000 1.20 7.06 15,800 17,200 16,800 230 3,910,000
02/03/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
28/02/2020 15,800 -1.10 -6.96 16,900 16,800 15,500 120 1,896,000
27/02/2020 16,900 0.50 2.96 16,400 16,900 16,300 120 2,028,000
26/02/2020 16,400 0.70 4.27 15,700 16,400 16,400 10 164,000
25/02/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
24/02/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
21/02/2020 15,700 0.40 2.55 15,300 16,800 15,400 160 2,512,000
20/02/2020 15,300 -1.70 -11.11 17,000 15,400 15,300 1,660 25,398,000
19/02/2020 17,000 1.40 8.24 15,600 17,000 17,000 10 170,000
18/02/2020 15,600 -1.70 -10.90 17,300 15,600 15,600 60 936,000
17/02/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
15/02/2020 17,300 0.10 0.58 17,200 17,300 17,000 170 2,941,000
14/02/2020 17,300 0.10 0.58 17,200 17,300 17,000 170 2,941,000
13/02/2020 17,200 -17.20 -100.00 17,200 0 0 0 0
12/02/2020 17,200 -0.80 -4.65 18,000 17,200 17,200 10 172,000
11/02/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
10/02/2020 18,000 0.50 2.78 17,500 18,000 18,000 10 180,000
07/02/2020 17,500 -17.50 -100.00 17,500 0 0 0 0
06/02/2020 17,500 -0.20 -1.14 17,700 17,500 17,500 60 1,050,000
05/02/2020 17,700 0.30 1.69 17,400 17,700 17,000 640 11,328,000
04/02/2020 17,400 -17.40 -100.00 17,400 0 0 0 0
03/02/2020 17,400 -0.40 -2.30 17,800 17,400 17,400 140 2,436,000
31/01/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
30/01/2020 17,800 0.70 3.93 17,100 17,800 17,800 10 178,000
29/01/2020 17,800 0.70 3.93 17,100 17,800 17,800 10 178,000
28/01/2020 17,800 0.70 3.93 17,100 17,800 17,800 10 178,000
27/01/2020 17,800 0.70 3.93 17,100 17,800 17,800 10 178,000
26/01/2020 17,800 0.70 3.93 17,100 17,800 17,800 10 178,000
24/01/2020 17,800 0.70 3.93 17,100 17,800 17,800 10 178,000
23/01/2020 17,800 0.70 3.93 17,100 17,800 17,800 10 178,000
22/01/2020 17,800 0.70 3.93 17,100 17,800 17,800 10 178,000
21/01/2020 17,100 -17.10 -100.00 17,100 0 0 0 0
20/01/2020 17,100 1.40 8.19 15,700 17,100 15,700 300 5,130,000
17/01/2020 15,700 -1.50 -9.55 17,200 15,700 15,700 400 6,280,000
16/01/2020 17,200 -17.20 -100.00 17,200 0 0 0 0
15/01/2020 17,200 -17.20 -100.00 17,200 0 0 0 0
13/01/2020 17,200 -0.10 -0.58 17,300 17,200 17,200 40 688,000
10/01/2020 17,300 0.20 1.16 17,100 17,300 17,300 20 346,000
09/01/2020 17,100 -17.10 -100.00 17,100 0 0 0 0
08/01/2020 17,100 0.80 4.68 16,300 17,100 15,200 30 513,000
07/01/2020 16,300 -1.00 -6.13 17,300 16,300 16,300 160 2,608,000
06/01/2020 17,300 -17.30 -100.00 17,300 0 0 0 0
02/01/2020 17,300 -0.10 -0.58 17,400 17,300 17,100 70 1,211,000
31/12/2019 17,400 -17.40 -100.00 17,400 0 0 0 0
30/12/2019 17,400 1.20 6.90 16,200 17,400 16,200 100 1,740,000
27/12/2019 16,200 -1.30 -8.02 17,500 17,300 16,000 210 3,402,000
26/12/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 900 15,750,000
25/12/2019 17,500 0.10 0.57 17,400 17,500 17,500 210 3,675,000
24/12/2019 17,400 0.90 5.17 16,500 17,400 17,400 10 174,000
23/12/2019 16,500 -16.50 -100.00 16,500 0 0 0 0
20/12/2019 16,500 -16.50 -100.00 16,500 0 0 0 0
19/12/2019 16,500 -16.50 -100.00 16,500 0 0 0 0
18/12/2019 16,500 -1.00 -6.06 17,500 16,500 16,500 100 1,650,000
16/12/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
13/12/2019 17,500 -0.50 -2.86 18,000 17,600 17,500 2,100 36,750,000
12/12/2019 18,000 0.20 1.11 17,800 18,000 16,500 20 360,000
11/12/2019 17,800 -17.80 -100.00 17,800 0 0 0 0
10/12/2019 17,800 -17.80 -100.00 17,800 0 0 0 0
09/12/2019 17,800 -17.80 -100.00 17,800 0 0 0 0
06/12/2019 17,800 -17.80 -100.00 17,800 0 0 0 0
05/12/2019 17,800 0.10 0.56 17,700 17,800 17,600 40 712,000
04/12/2019 17,700 0.50 2.82 17,200 17,700 17,700 100 1,770,000
03/12/2019 17,200 -17.20 -100.00 17,200 0 0 0 0
02/12/2019 17,200 -0.30 -1.74 17,500 17,200 16,100 400 6,880,000
29/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
28/11/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 120 2,100,000
27/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
26/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
25/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
22/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
21/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
20/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
19/11/2019 17,500 0.50 2.86 17,000 17,500 17,500 20 350,000
18/11/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
15/11/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
14/11/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
13/11/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
12/11/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
11/11/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
08/11/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 70 1,190,000
07/11/2019 17,000 0.50 2.94 16,500 17,000 17,000 100 1,700,000
06/11/2019 16,500 -16.50 -100.00 16,500 0 0 0 0
05/11/2019 16,500 0.10 0.61 16,400 16,500 16,400 200 3,300,000
04/11/2019 16,400 -0.60 -3.66 17,000 16,400 16,400 20 328,000
01/11/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
31/10/2019 17,000 -17.00 -100.00 17,000 0 0 0 0
30/10/2019 17,000 -0.90 -5.29 17,900 17,000 17,000 200 3,400,000
29/10/2019 17,900 -17.90 -100.00 17,900 0 0 0 0
28/10/2019 17,900 -0.10 -0.56 18,000 17,900 17,800 280 5,012,000
25/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
24/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
23/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
22/10/2019 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 30 540,000
21/10/2019 18,000 -0.60 -3.33 18,600 18,000 18,000 80 1,440,000
18/10/2019 18,600 -18.60 -100.00 18,600 0 0 0 0
17/10/2019 18,600 0.60 3.23 18,000 18,900 16,200 890 16,554,000
16/10/2019 18,000 0.00 ■■ 0.00 18,000 18,000 17,000 20 360,000
15/10/2019 18,000 -1.50 -8.33 19,500 18,000 18,000 20 360,000
14/10/2019 19,500 -0.20 -1.03 19,700 19,500 19,500 40 780,000
11/10/2019 19,700 0.90 4.57 18,800 19,700 19,700 100 1,970,000
10/10/2019 18,800 -18.80 -100.00 18,800 0 0 0 0
09/10/2019 18,800 -18.80 -100.00 18,800 0 0 0 0
08/10/2019 18,800 -2.00 -10.64 20,800 19,000 18,800 1,280 24,064,000
07/10/2019 20,800 -2.30 -11.06 23,100 20,800 20,800 10 208,000
04/10/2019 23,100 -23.10 -100.00 23,100 0 0 0 0
03/10/2019 23,100 1.20 5.19 21,900 23,100 21,800 100 2,310,000
02/10/2019 21,900 1.40 6.39 20,500 21,900 19,000 710 15,549,000
01/10/2019 20,500 1.50 7.32 19,000 20,500 20,500 10 205,000
30/09/2019 19,000 -0.20 -1.05 19,200 20,000 18,000 2,000 38,000,000
27/09/2019 19,200 -1.80 -9.38 21,000 19,200 19,200 10 192,000
26/09/2019 21,000 -0.20 -0.95 21,200 21,000 20,700 880 18,480,000
25/09/2019 21,200 -21.20 -100.00 21,200 0 0 0 0
24/09/2019 21,600 1.00 4.63 20,600 21,600 18,700 280 6,048,000
23/09/2019 20,600 -2.20 -10.68 22,800 23,500 20,600 660 13,596,000
20/09/2019 22,800 -0.20 -0.88 23,000 23,500 22,800 2,870 65,436,000
19/09/2019 23,000 2.00 8.70 21,000 23,000 22,000 130 2,990,000
18/09/2019 21,000 1.20 5.71 19,800 21,000 19,800 880 18,480,000
17/09/2019 19,800 -0.20 -1.01 20,000 21,000 19,800 3,900 77,220,000
16/09/2019 20,000 -2.10 -10.50 22,100 20,000 20,000 320 6,400,000
13/09/2019 22,100 -22.10 -100.00 22,100 0 0 0 0
12/09/2019 22,100 -0.30 -1.36 22,400 22,100 22,100 500 11,050,000
11/09/2019 22,400 -22.40 -100.00 22,400 0 0 0 0
10/09/2019 22,400 -22.40 -100.00 22,400 0 0 0 0
09/09/2019 22,400 -0.50 -2.23 22,900 22,600 22,400 30 672,000
06/09/2019 22,900 -0.90 -3.93 23,800 23,000 22,500 230 5,267,000
05/09/2019 23,800 -1.20 -5.04 25,000 23,800 23,000 60 1,428,000
04/09/2019 25,000 2.00 8.00 23,000 25,000 22,000 120 3,000,000
30/08/2019 23,000 -1.60 -6.96 24,600 24,500 23,000 610 14,030,000
29/08/2019 24,600 -0.40 -1.63 25,000 24,900 23,000 400 9,840,000
28/08/2019 25,000 0.50 2.00 24,500 25,000 23,900 270 6,750,000
27/08/2019 24,500 1.00 4.08 23,500 25,600 23,800 3,240 79,380,000
26/08/2019 23,500 -0.10 -0.43 23,600 23,600 22,000 680 15,980,000
23/08/2019 23,600 -0.30 -1.27 23,900 25,000 23,600 1,590 37,524,000
22/08/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 330 7,887,000
21/08/2019 23,900 1.90 7.95 22,000 24,200 23,000 2,370 56,643,000
20/08/2019 22,000 1.50 6.82 20,500 22,000 20,600 1,320 29,040,000
19/08/2019 20,500 1.70 8.29 18,800 20,600 18,700 1,160 23,780,000
16/08/2019 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 140 2,632,000
15/08/2019 18,800 0.20 1.06 18,600 18,800 18,800 30 564,000
14/08/2019 18,600 1.10 5.91 17,500 18,800 17,400 340 6,324,000
13/08/2019 17,500 0.50 2.86 17,000 17,500 17,500 20 350,000
12/08/2019 17,000 1.10 6.47 15,900 17,400 17,000 920 15,640,000
09/08/2019 15,900 1.40 8.81 14,500 15,900 15,900 1,100 17,490,000
08/08/2019 14,500 -1.10 -7.59 15,600 17,100 14,500 240 3,480,000
07/08/2019 15,600 -1.40 -8.97 17,000 17,000 15,600 100 1,560,000
06/08/2019 17,000 -0.40 -2.35 17,400 18,700 17,000 560 9,520,000
05/08/2019 17,400 -1.30 -7.47 18,700 17,800 17,400 670 11,658,000
02/08/2019 18,700 0.00 ■■ 0.00 18,700 18,700 18,000 110 2,057,000
01/08/2019 18,700 -2.00 -10.70 20,700 18,700 18,700 590 11,033,000
31/07/2019 20,700 1.80 8.70 18,900 20,700 17,100 470 9,729,000
26/07/2019 18,900 -1.10 -5.82 20,000 18,900 18,900 80 1,512,000
24/07/2019 20,000 0.20 1.00 19,800 20,000 19,700 40 800,000
22/07/2019 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
17/07/2019 19,800 -2.20 -11.11 22,000 20,200 19,800 690 13,662,000
16/07/2019 22,000 0.00 ■■ 0.00 22,000 24,200 21,900 1,350 29,700,000
15/07/2019 22,000 -2.40 -10.91 24,400 22,000 22,000 10 220,000
12/07/2019 24,400 2.10 8.61 22,300 24,500 24,000 1,970 48,068,000
11/07/2019 22,300 2.00 8.97 20,300 22,300 22,300 5,960 132,908,000
10/07/2019 20,300 1.80 8.87 18,500 20,300 20,300 2,850 57,855,000
09/07/2019 18,500 1.60 8.65 16,900 18,500 16,900 8,740 161,690,000
08/07/2019 16,900 1.50 8.88 15,400 16,900 16,900 10 169,000
28/06/2019 15,400 1.40 9.09 14,000 15,400 15,400 100 1,540,000
26/06/2019 14,000 -1.50 -10.71 15,500 14,100 14,000 90 1,260,000
24/06/2019 15,500 -1.60 -10.32 17,100 15,500 15,500 10 155,000
18/06/2019 17,100 -1.90 -11.11 19,000 17,100 17,100 150 2,565,000
17/06/2019 17,100 -1.90 -11.11 19,000 17,100 17,100 150 2,565,000
24/05/2019 19,000 0.70 3.68 18,300 19,000 19,000 10 190,000
23/05/2019 19,000 0.70 3.68 18,300 19,000 19,000 10 190,000
22/05/2019 18,300 1.30 7.10 17,000 18,300 18,300 10 183,000
21/05/2019 18,300 1.30 7.10 17,000 18,300 18,300 10 183,000
20/05/2019 17,000 -1.80 -10.59 18,800 19,700 17,000 20 340,000
19/05/2019 18,800 1.40 7.45 17,400 18,800 18,500 20 376,000
17/05/2019 18,800 1.40 7.45 17,400 18,800 18,500 20 376,000
16/05/2019 17,400 -1.90 -10.92 19,300 18,000 17,400 520 9,048,000
14/05/2019 19,300 -2.10 -10.88 21,400 19,300 19,300 150 2,895,000
13/05/2019 19,300 -2.10 -10.88 21,400 19,300 19,300 150 2,895,000
10/05/2019 21,400 0.20 0.93 21,200 21,400 19,100 980 20,972,000
09/05/2019 21,400 0.20 0.93 21,200 21,400 19,100 980 20,972,000
08/05/2019 21,200 0.40 1.89 20,800 21,200 18,800 20 424,000
07/05/2019 20,800 1.20 5.77 19,600 20,800 20,500 620 12,896,000
06/05/2019 19,600 1.10 5.61 18,500 19,600 19,600 10 196,000
02/05/2019 18,500 -2.00 -10.81 20,500 18,500 18,500 100 1,850,000
01/05/2019 18,500 -2.00 -10.81 20,500 18,500 18,500 100 1,850,000
30/04/2019 18,500 -2.00 -10.81 20,500 18,500 18,500 100 1,850,000
29/04/2019 18,500 -2.00 -10.81 20,500 18,500 18,500 100 1,850,000
28/04/2019 18,500 -2.00 -10.81 20,500 18,500 18,500 100 1,850,000
26/04/2019 18,500 -2.00 -10.81 20,500 18,500 18,500 100 1,850,000
25/04/2019 20,500 -0.20 -0.98 20,700 20,500 18,700 60 1,230,000
24/04/2019 20,700 -0.20 -0.97 20,900 20,800 18,900 7,400 153,180,000
23/04/2019 20,900 1.30 6.22 19,600 20,900 17,700 40 836,000
22/04/2019 19,600 -2.10 -10.71 21,700 19,600 19,600 20 392,000
21/04/2019 21,700 1.20 5.53 20,500 21,700 18,500 30 651,000
19/04/2019 21,700 1.20 5.53 20,500 21,700 18,500 30 651,000
18/04/2019 20,500 1.80 8.78 18,700 20,500 20,500 10 205,000
17/04/2019 18,700 -2.00 -10.70 20,700 18,700 18,700 80 1,496,000
16/04/2019 20,700 -2.30 -11.11 23,000 20,700 20,700 20 414,000
15/04/2019 23,000 0.30 1.30 22,700 24,600 20,500 1,530 35,190,000
14/04/2019 23,000 0.30 1.30 22,700 24,600 20,500 1,530 35,190,000
12/04/2019 23,000 0.30 1.30 22,700 24,600 20,500 1,530 35,190,000
11/04/2019 22,700 -2.50 -11.01 25,200 24,500 22,700 460 10,442,000
10/04/2019 25,200 -2.80 -11.11 28,000 25,200 25,200 10 252,000
09/04/2019 28,000 -3.10 -11.07 31,100 28,000 28,000 10 280,000
08/04/2019 31,100 -3.40 -10.93 34,500 31,100 31,100 10 311,000
07/04/2019 34,500 -3.80 -11.01 38,300 34,500 34,500 10 345,000
05/04/2019 34,500 -3.80 -11.01 38,300 34,500 34,500 10 345,000
22/03/2019 38,300 3.40 8.88 34,900 38,300 38,300 10 383,000
21/03/2019 34,900 -3.80 -10.89 38,700 42,500 34,900 320 11,168,000
12/03/2019 38,700 3.50 9.04 35,200 38,700 38,700 400 15,480,000
01/03/2019 35,200 3.20 9.09 32,000 35,200 35,200 500 17,600,000
26/02/2019 32,000 -2.50 -7.81 34,500 32,000 32,000 100 3,200,000
22/02/2019 34,500 3.10 8.99 31,400 34,500 34,500 500 17,250,000
12/02/2019 31,400 2.80 8.92 28,600 31,400 31,400 90 2,826,000
30/01/2019 28,600 2.60 9.09 26,000 28,600 28,600 10 286,000
02/01/2019 22,200 0.40 1.80 21,800 22,200 22,200 100 2,220,000
28/12/2018 21,800 1.60 7.34 20,200 21,800 21,800 200 4,360,000
27/12/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
26/12/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
25/12/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
24/12/2018 20,200 -20.20 -100.00 20,200 0 0 0 0
21/12/2018 20,200 1.30 6.44 18,900 20,200 19,000 6,600 133,320,000
20/12/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
19/12/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
18/12/2018 18,900 1.50 7.94 17,400 18,900 18,000 3,000 56,700,000
17/12/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
14/12/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
13/12/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
12/12/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
11/12/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
10/12/2018 17,400 -0.60 -3.45 18,000 17,400 16,200 50,000 870,000,000
07/12/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
06/12/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
05/12/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
04/12/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
03/12/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
29/11/2018 18,000 1.00 5.56 17,000 18,000 18,000 800 14,400,000
28/11/2018 17,000 -0.60 -3.53 17,600 17,000 17,000 1,000 17,000,000
27/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
26/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
23/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
22/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
21/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
20/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
19/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
16/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
15/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
14/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
13/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
12/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
09/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
08/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
07/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
06/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
05/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
02/11/2018 17,600 -17.60 -100.00 17,600 0 0 0 0
01/11/2018 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 10,300 181,280,000
31/10/2018 17,600 1.40 7.95 16,200 17,600 17,600 700 12,320,000
30/10/2018 16,200 -1.80 -11.11 18,000 16,200 16,200 200 3,240,000
29/10/2018 18,000 1.20 6.67 16,800 18,000 18,000 300 5,400,000
26/10/2018 16,800 1.30 7.74 15,500 17,000 16,300 2,500 42,000,000
25/10/2018 15,500 1.40 9.03 14,100 15,500 15,500 1,400 21,700,000
24/10/2018 14,100 1.20 8.51 12,900 14,100 14,100 100 1,410,000
23/10/2018 12,900 -1.40 -10.85 14,300 12,900 12,900 100 1,290,000
22/10/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 100 1,430,000
19/10/2018 14,300 1.30 9.09 13,000 14,300 14,300 500 7,150,000
18/10/2018 13,000 1.10 8.46 11,900 13,000 13,000 400 5,200,000
17/10/2018 11,900 -0.70 -5.88 12,600 11,900 11,900 100 1,190,000
16/10/2018 12,600 -1.10 -8.73 13,700 12,600 12,600 200 2,520,000
15/10/2018 13,700 1.20 8.76 12,500 13,700 13,700 100 1,370,000
12/10/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
11/10/2018 12,500 -1.10 -8.80 13,600 12,500 12,500 100 1,250,000
10/10/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
09/10/2018 13,600 1.20 8.82 12,400 13,600 13,600 3,600 48,960,000
08/10/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
05/10/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
04/10/2018 12,400 -12.40 -100.00 12,400 0 0 0 0
03/10/2018 12,400 -0.80 -6.45 13,200 12,400 12,400 100 1,240,000
02/10/2018 13,200 -0.10 -0.76 13,300 13,200 13,200 100 1,320,000
01/10/2018 13,300 -1.30 -9.77 14,600 13,300 13,200 1,000 13,300,000
28/09/2018 14,600 -1.50 -10.27 16,100 14,600 14,600 3,500 51,100,000
27/09/2018 16,100 -1.70 -10.56 17,800 16,100 16,100 8,400 135,240,000
26/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
25/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
24/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
21/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
20/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
19/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
18/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
17/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
14/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
13/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
12/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
11/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
10/09/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
07/09/2018 17,800 0.90 5.06 16,900 17,800 17,800 100 1,780,000
06/09/2018 16,900 1.30 7.69 15,600 16,900 14,100 2,300 38,870,000
05/09/2018 17,000 -15.60 -91.76 15,600 0 0 0 0
04/09/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
31/08/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
30/08/2018 17,000 -15.60 -91.76 15,600 0 0 0 0
29/08/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
28/08/2018 17,000 -15.60 -91.76 17,000 0 0 0 0
27/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
24/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
23/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
22/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
21/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
20/08/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,200 20,400,000
17/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
16/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
15/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
14/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
13/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
10/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
09/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
08/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
07/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
06/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
03/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
02/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
01/08/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
31/07/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
30/07/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
27/07/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
26/07/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
25/07/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
24/07/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
23/07/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
20/07/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
19/07/2018 17,000 0.60 3.53 16,400 17,000 14,800 7,700 130,900,000
18/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
17/07/2018 16,400 0.30 1.83 16,100 16,500 14,500 3,100 50,840,000
16/07/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
13/07/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
12/07/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
11/07/2018 16,100 -16.10 -100.00 16,100 0 0 0 0
10/07/2018 16,100 1.40 8.70 14,700 16,100 16,000 5,000 80,500,000
09/07/2018 14,700 0.00 ■■ 0.00 14,700 16,100 14,700 33,200 488,040,000
06/07/2018 14,700 1.30 8.84 13,400 14,700 13,400 73,300 1,077,510,000
05/07/2018 13,400 1.20 8.96 12,200 13,400 13,000 10,400 139,360,000
04/07/2018 12,200 1.10 9.02 11,100 12,200 12,200 2,700 32,940,000
03/07/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
29/06/2018 11,100 1.00 9.01 10,100 11,100 11,100 4,500 49,950,000
28/06/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
27/06/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
26/06/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
25/06/2018 10,100 -0.20 -1.98 10,300 10,100 10,100 100 1,010,000
22/06/2018 10,300 -0.70 -6.80 11,000 10,300 10,300 600 6,180,000
21/06/2018 11,000 -1.00 -9.09 12,000 11,000 11,000 3,500 38,500,000
20/06/2018 12,000 -1.10 -9.17 13,100 12,500 12,000 1,400 16,800,000
19/06/2018 13,100 -13.10 -100.00 13,100 0 0 0 0
18/06/2018 13,100 -1.40 -10.69 14,500 13,200 13,100 1,500 19,650,000
15/06/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 700 10,150,000
14/06/2018 14,500 -0.40 -2.76 14,900 16,300 14,500 5,700 82,650,000
13/06/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
12/06/2018 14,900 -0.40 -2.68 15,300 16,000 14,900 5,100 75,990,000
11/06/2018 15,300 0.80 5.23 14,500 15,300 15,300 2,400 36,720,000
08/06/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
07/06/2018 14,500 -0.70 -4.83 15,200 14,500 14,200 14,900 216,050,000
06/06/2018 15,200 1.20 7.89 14,000 15,200 12,600 200 3,040,000
05/06/2018 14,000 -1.10 -7.86 15,100 14,000 13,700 300 4,200,000
04/06/2018 15,100 1.10 7.28 14,000 15,100 15,100 6,600 99,660,000
01/06/2018 14,000 -0.80 -5.71 14,800 16,000 13,400 23,500 329,000,000
31/05/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
30/05/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
29/05/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
28/05/2018 14,800 0.60 4.05 14,200 14,800 14,800 2,800 41,440,000
25/05/2018 14,200 -0.30 -2.11 14,500 14,200 14,200 1,000 14,200,000
24/05/2018 14,500 0.50 3.45 14,000 14,500 14,000 24,500 355,250,000
23/05/2018 14,000 0.10 0.71 13,900 14,000 14,000 12,800 179,200,000
22/05/2018 13,900 0.60 4.32 13,300 14,000 13,800 25,500 354,450,000
21/05/2018 13,300 -1.30 -9.77 14,600 13,300 13,300 1,000 13,300,000
18/05/2018 14,600 -14.60 -100.00 14,600 0 0 0 0
17/05/2018 14,600 1.30 8.90 13,300 14,600 14,000 12,400 181,040,000
16/05/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
15/05/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
14/05/2018 13,300 1.20 9.02 12,100 13,300 13,300 1,000 13,300,000
11/05/2018 12,100 -0.20 -1.65 12,300 13,500 12,100 1,300 15,730,000
10/05/2018 12,300 0.00 ■■ 0.00 12,300 13,500 12,300 2,900 35,670,000
09/05/2018 12,300 -1.20 -9.76 13,500 13,900 12,300 7,100 87,330,000
08/05/2018 13,500 -0.40 -2.96 13,900 13,500 13,500 1,000 13,500,000
07/05/2018 13,900 0.20 1.44 13,700 13,900 13,900 300 4,170,000
04/05/2018 13,700 1.20 8.76 12,500 13,700 13,000 2,000 27,400,000
03/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
02/05/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
27/04/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
26/04/2018 12,500 0.20 1.60 12,300 12,500 12,500 4,400 55,000,000
24/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
23/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
20/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
19/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
18/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
13/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
12/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
11/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
10/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
09/04/2018 12,300 0.70 5.69 11,600 12,300 12,300 2,000 24,600,000
06/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
05/04/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
04/04/2018 11,600 -0.70 -6.03 12,300 12,400 11,600 17,300 200,680,000
03/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
02/04/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
30/03/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
29/03/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1,900 23,370,000
28/03/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 400 4,920,000
27/03/2018 12,300 1.00 8.13 11,300 12,300 12,200 4,000 49,200,000
26/03/2018 11,300 -0.90 -7.96 12,200 11,300 11,300 2,500 28,250,000
23/03/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
22/03/2018 12,200 -1.30 -10.66 13,500 12,500 12,200 4,400 53,680,000
21/03/2018 13,500 -13.50 -100.00 13,500 0 0 0 0
20/03/2018 13,500 1.20 8.89 12,300 13,500 13,400 2,700 36,450,000
19/03/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
16/03/2018 12,300 -0.20 -1.63 12,500 12,500 12,000 6,900 84,870,000
15/03/2018 12,500 1.10 8.80 11,400 12,500 12,500 100 1,250,000
14/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
13/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
12/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
09/03/2018 11,400 0.10 0.88 11,300 11,400 11,400 1,200 13,680,000
08/03/2018 11,300 -0.70 -6.19 12,000 11,300 11,300 2,200 24,860,000
07/03/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
06/03/2018 12,000 0.60 5.00 11,400 12,000 11,100 1,100 13,200,000
05/03/2018 11,400 -1.10 -9.65 12,500 11,500 11,400 5,100 58,140,000
02/03/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
01/03/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
28/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
27/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
26/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
22/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
21/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
13/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
12/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
09/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
08/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
07/02/2018 12,500 -12.50 -100.00 12,500 0 0 0 0
06/02/2018 12,500 0.60 4.80 11,900 12,500 11,700 6,600 82,500,000
05/02/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 600 7,140,000
02/02/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
01/02/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
31/01/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
30/01/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,100 13,090,000
29/01/2018 11,900 -0.30 -2.52 12,200 13,200 11,900 11,500 136,850,000
26/01/2018 12,200 0.20 1.64 12,000 12,200 11,900 4,300 52,460,000
25/01/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
24/01/2018 12,000 0.20 1.67 12,100 12,000 11,900 34,300 411,600,000
23/01/2018 11,800 -0.30 -2.54 12,100 12,000 11,800 13,000 153,400,000
22/01/2018 12,100 -0.80 -6.61 12,900 12,100 12,100 1,100 13,310,000
19/01/2018 12,900 0.10 0.78 12,800 12,900 12,100 44,400 572,760,000
18/01/2018 12,800 -0.20 -1.56 13,000 12,800 12,800 100 1,280,000
17/01/2018 13,000 1.00 7.69 12,000 13,000 12,200 71,600 930,800,000
16/01/2018 12,000 0.00 ■■ 0.00 12,000 13,000 11,900 178,700 2,144,400,000
15/01/2018 12,000 0.10 0.83 11,900 12,000 12,000 100 1,200,000
12/01/2018 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 12,000 142,800,000
11/01/2018 11,900 -0.30 -2.52 12,200 12,100 11,900 9,300 110,670,000
10/01/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
09/01/2018 12,200 -12.20 -100.00 12,200 0 0 0 0
08/01/2018 12,200 0.30 2.46 11,900 12,200 11,900 25,900 315,980,000
05/01/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
04/01/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
03/01/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
02/01/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 200 2,380,000
29/12/2017 11,900 -11.90 -100.00 11,900 0 0 0 0
28/12/2017 11,900 -11.90 -100.00 11,900 0 0 0 0
27/12/2017 11,900 -11.90 -100.00 11,900 0 0 0 0
26/12/2017 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 2,500 29,750,000
25/12/2017 11,900 -0.10 -0.84 12,000 11,900 11,900 2,000 23,800,000
22/12/2017 12,000 -0.50 -4.17 12,500 12,000 12,000 4,000 48,000,000
21/12/2017 12,500 0.60 4.80 11,900 12,500 12,200 15,000 187,500,000
20/12/2017 11,900 -11.90 -100.00 11,900 0 0 0 0
19/12/2017 11,900 -11.90 -100.00 11,900 0 0 0 0
18/12/2017 11,900 -11.90 -100.00 11,900 0 0 0 0
15/12/2017 12,100 0.20 1.65 11,900 12,100 12,100 18,600 225,060,000
14/12/2017 12,200 -0.20 -1.64 12,400 12,200 11,200 10,100 123,220,000
13/12/2017 12,400 -12.40 -100.00 12,400 0 0 0 0
12/12/2017 12,400 -12.40 -100.00 12,400 0 0 0 0
11/12/2017 12,400 -12.40 -100.00 12,400 0 0 0 0
08/12/2017 12,400 -12.40 -100.00 12,400 0 0 0 0
07/12/2017 12,400 -12.40 -100.00 12,400 0 0 0 0
01/12/2017 11,900 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 11,900 -0.30 -2.46 11,900 11,900 11,900 100 1,190,000
29/11/2017 12,200 0.30 2.52 12,200 12,200 12,200 17,400 212,280,000
28/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 500 5,950,000
24/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
23/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 5,000 59,500,000
22/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10,000 119,000,000
21/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
17/11/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 5,400 64,260,000
16/11/2017 11,900 0.30 2.59 11,800 11,900 11,800 3,700 44,030,000
15/11/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
14/11/2017 11,600 0.40 3.57 11,600 11,600 11,600 1,000 11,600,000
13/11/2017 11,200 0.70 6.67 11,000 11,200 11,000 29,100 325,920,000
10/11/2017 10,500 -0.40 -3.67 10,500 10,500 10,500 800 8,400,000
09/11/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
08/11/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
07/11/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
06/11/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/11/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
02/11/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
01/11/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
31/10/2017 10,900 -0.90 -7.63 10,700 10,900 10,700 6,400 69,760,000
30/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
27/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
26/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 11,000 129,800,000
25/10/2017 11,800 0.10 0.85 11,700 11,800 11,700 2,300 27,140,000
24/10/2017 11,700 -0.20 -1.68 11,800 11,800 11,700 3,000 35,100,000
23/10/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
20/10/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
19/10/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
18/10/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 20 238,000
17/10/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
16/10/2017 11,900 -0.10 -0.83 12,000 12,000 11,900 7,000 83,300,000
13/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 5,000 60,000,000
12/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,000 48,000,000
11/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,800 33,600,000
10/10/2017 12,000 0.00 ■■ 0.00 12,800 12,800 12,000 4,600 55,200,000
09/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,000 48,000,000
05/10/2017 12,000 -0.20 -1.64 12,200 12,200 12,000 6,000 72,000,000
04/10/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 2,020 24,644,000
03/10/2017 12,200 0.00 ■■ 0.00 12,300 12,300 12,200 7,700 93,940,000
02/10/2017 12,200 0.00 ■■ 0.00 12,000 12,200 12,000 13,800 168,360,000
29/09/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 24,600 300,120,000
28/09/2017 12,200 0.10 0.83 12,300 12,300 12,200 17,600 214,720,000
27/09/2017 12,100 0.90 8.04 11,600 12,300 11,600 30,200 365,420,000
26/09/2017 11,200 -0.40 -3.45 11,200 11,200 11,200 546 6,115,200
25/09/2017 11,600 -0.10 -0.85 11,700 11,900 11,500 57,500 667,000,000
22/09/2017 11,700 0.50 4.46 11,400 11,700 11,300 66,600 779,220,000
21/09/2017 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 16,400 183,680,000
20/09/2017 11,200 0.20 1.82 11,000 11,300 11,000 16,500 184,800,000
19/09/2017 11,000 -0.40 -3.51 11,400 11,400 11,000 4,000 44,000,000
18/09/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
15/09/2017 11,400 0.20 1.79 11,200 11,400 11,200 32,600 371,640,000
14/09/2017 11,200 -0.30 -2.61 11,000 11,200 11,000 47,800 535,360,000
13/09/2017 11,500 0.20 1.77 11,000 11,500 11,000 24,800 285,200,000
12/09/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 46 519,800
11/09/2017 11,300 -1.10 -8.87 11,200 11,300 11,200 1,004 11,345,200
08/09/2017 12,400 0.50 4.20 11,700 12,400 11,600 31,196 386,830,400
07/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
06/09/2017 11,900 0.40 3.48 11,800 11,900 11,800 2,000 23,800,000
05/09/2017 11,500 -0.40 -3.36 11,600 11,900 11,400 66,000 759,000,000
01/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 5,600 66,640,000
31/08/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
30/08/2017 11,900 0.00 ■■ 0.00 11,700 12,000 11,300 52,700 627,130,000
29/08/2017 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 6,900 82,110,000
28/08/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
25/08/2017 11,900 0.20 1.71 10,900 11,900 10,900 200 2,380,000
24/08/2017 11,700 -0.20 -1.68 11,700 11,700 11,700 10,000 117,000,000
23/08/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
22/08/2017 11,900 0.00 ■■ 0.00 12,000 12,000 11,600 46,400 552,160,000
21/08/2017 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 27,300 324,870,000
18/08/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
17/08/2017 11,900 -0.30 -2.46 11,500 11,900 11,200 112,910 1,343,629,000
16/08/2017 12,200 0.20 1.67 12,000 12,400 12,000 90,800 1,107,760,000
15/08/2017 12,000 0.00 ■■ 0.00 12,000 12,500 12,000 10,700 128,400,000
14/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 121,710 1,460,520,000
11/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
10/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
09/08/2017 12,000 0.40 3.45 11,200 12,000 11,200 6,700 80,400,000
08/08/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
07/08/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
04/08/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
03/08/2017 11,600 0.30 2.65 11,200 11,600 11,200 16,000 185,600,000
02/08/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
01/08/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
31/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,000 11,300,000
28/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
27/07/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 95 1,073,500
26/07/2017 11,300 0.70 6.60 11,400 11,500 11,200 12,200 137,860,000
25/07/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
24/07/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
21/07/2017 10,600 0.00 ■■ 0.00 9,600 10,600 9,600 2,100 22,260,000
20/07/2017 10,600 -0.60 -5.36 10,600 10,600 10,600 1,000 10,600,000
19/07/2017 11,200 0.70 6.67 11,000 11,200 11,000 4,400 49,280,000
18/07/2017 10,500 -0.80 -7.08 10,600 10,700 10,500 12,600 132,300,000
17/07/2017 11,300 1.00 9.71 11,300 11,300 11,300 100 1,130,000
14/07/2017 10,300 0.10 0.98 9,300 11,200 9,300 27,495 283,198,500
13/07/2017 10,200 -0.20 -1.92 11,000 11,400 10,200 28,300 288,660,000
12/07/2017 10,400 -0.60 -5.45 10,800 11,500 10,400 13,500 140,400,000
11/07/2017 11,000 0.00 ■■ 0.00 10,200 11,000 10,200 4,600 50,600,000
10/07/2017 11,000 0.00 ■■ 0.00 10,000 11,000 10,000 1,820 20,020,000
07/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
29/06/2017 11,000 0.00 ■■ 0.00 10,000 11,000 10,000 1,400 15,400,000
28/06/2017 11,000 -0.20 -1.79 10,300 11,000 10,100 8,600 94,600,000
27/06/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 20 224,000
26/06/2017 11,200 0.30 2.75 11,000 11,200 11,000 6,200 69,440,000
23/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
22/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
21/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
20/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
19/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
16/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
15/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
14/06/2017 10,900 0.90 9.00 10,900 10,900 10,900 100 1,090,000
13/06/2017 10,000 -0.70 -6.54 10,000 10,700 10,000 9,500 95,000,000
09/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 100 1,070,000
08/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
07/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
06/06/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
05/06/2017 10,700 -1.00 -8.55 10,700 10,700 10,700 1,000 10,700,000
02/06/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
01/06/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
31/05/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
30/05/2017 11,700 0.80 7.34 10,200 11,700 10,200 2,200 25,740,000
29/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
26/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
22/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
19/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
18/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
17/05/2017 10,900 0.00 ■■ 0.00 10,800 10,900 10,600 400 4,360,000
16/05/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
15/05/2017 10,900 -0.10 -0.91 10,900 10,900 10,900 4,000 43,600,000
09/05/2017 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 2,500 27,500,000
08/05/2017 11,000 0.30 2.80 10,700 11,000 10,700 2,100 23,100,000
05/05/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
04/05/2017 10,700 -0.10 -0.93 9,900 10,700 9,900 700 7,490,000
03/05/2017 10,800 0.10 0.93 9,900 10,800 9,900 200 2,160,000
28/04/2017 10,700 0.10 0.94 10,700 10,700 10,700 100 1,070,000
27/04/2017 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 2,100 22,260,000
26/04/2017 10,600 0.20 1.92 10,400 10,600 10,400 8,000 84,800,000
25/04/2017 10,400 0.10 0.97 10,300 10,400 10,300 4,000 41,600,000
24/04/2017 10,300 0.40 4.04 9,900 10,300 9,900 15,500 159,650,000
21/04/2017 9,900 -0.60 -5.71 9,700 9,900 9,700 1,000 9,900,000
20/04/2017 10,500 0.00 ■■ 0.00 9,800 10,500 9,800 4,800 50,400,000
19/04/2017 10,500 0.20 1.94 10,500 10,500 10,500 2,900 30,450,000
18/04/2017 10,300 -0.20 -1.90 9,800 10,300 9,800 30,600 315,180,000
17/04/2017 10,500 -0.40 -3.67 10,800 10,800 9,900 900 9,450,000
14/04/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
13/04/2017 10,900 0.90 9.00 10,900 10,900 10,900 100 1,090,000
12/04/2017 10,000 -1.00 -9.09 10,000 10,000 10,000 8,055 80,550,000
11/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
10/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1 11,000
05/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/04/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/04/2017 11,000 -0.10 -0.90 10,400 11,000 10,400 7,407 81,477,000
31/03/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
30/03/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 92 1,021,200
29/03/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
28/03/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 53 588,300
27/03/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
24/03/2017 11,100 -0.20 -1.77 10,200 11,100 10,200 15,100 167,610,000
23/03/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
22/03/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
21/03/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
20/03/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
17/03/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/03/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
15/03/2017 11,300 0.10 0.89 11,300 11,300 11,300 8,300 93,790,000
14/03/2017 11,200 0.10 0.90 11,200 11,200 11,200 10,800 120,960,000
13/03/2017 11,100 0.20 1.83 11,100 11,100 11,100 10,200 113,220,000
10/03/2017 10,900 0.10 0.93 10,800 11,000 10,800 9,900 107,910,000
09/03/2017 10,800 -0.20 -1.82 10,900 10,900 10,800 13,200 142,560,000
08/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
07/03/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/03/2017 11,000 0.70 6.80 10,600 11,000 10,600 10,300 113,300,000
03/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
02/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/02/2017 10,300 0.00 ■■ 0.00 11,000 11,000 10,300 23,700 244,110,000
27/02/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
24/02/2017 10,300 -0.20 -1.90 10,400 10,400 10,300 14,400 148,320,000
23/02/2017 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 10,400 109,200,000
22/02/2017 10,500 -0.30 -2.78 10,500 10,500 10,500 9,900 103,950,000
21/02/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
20/02/2017 10,800 0.30 2.86 10,800 10,800 10,800 800 8,640,000
17/02/2017 10,500 -0.50 -4.55 10,600 10,600 10,300 42,200 443,100,000
16/02/2017 11,000 0.30 2.80 10,700 11,000 10,600 10,710 117,810,000
15/02/2017 10,700 0.40 3.88 10,600 10,800 10,600 23,900 255,730,000
14/02/2017 10,300 0.10 0.98 10,200 10,300 10,200 24,500 252,350,000
13/02/2017 10,200 0.60 6.25 9,800 10,200 9,800 21,110 215,322,000
10/02/2017 9,600 -0.20 -2.04 9,500 9,600 9,500 10,600 101,760,000
09/02/2017 9,800 0.60 6.52 9,200 9,800 9,200 30,800 301,840,000
08/02/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
07/02/2017 9,200 0.20 2.22 9,000 9,200 9,000 5,500 50,600,000
06/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 3,000 27,000,000
03/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/02/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/01/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/01/2017 9,000 -0.30 -3.23 9,000 9,000 9,000 2,800 25,200,000
23/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 500 4,650,000
20/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
19/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
18/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
17/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/01/2017 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
13/01/2017 9,300 -0.20 -2.11 8,600 9,300 8,600 1,300 12,090,000
12/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
06/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/01/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
30/12/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
29/12/2016 9,500 0.20 2.15 9,500 9,500 9,500 9,400 89,300,000
28/12/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
27/12/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/12/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
23/12/2016 9,300 0.10 1.09 9,300 9,300 9,300 6,000 55,800,000
22/12/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
21/12/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
20/12/2016 9,200 0.30 3.37 9,200 9,200 9,200 100 920,000
19/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
16/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
15/12/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
14/12/2016 8,900 -0.10 -1.11 8,800 8,900 8,800 1,800 16,020,000
13/12/2016 9,000 0.40 4.65 9,400 9,400 8,800 7,500 67,500,000
12/12/2016 8,600 -0.90 -9.47 8,600 8,600 8,600 7,500 64,500,000
09/12/2016 9,500 0.50 5.56 9,500 9,500 9,500 100 950,000
08/12/2016 9,000 0.00 ■■ 0.00 8,200 9,000 8,100 2,000 18,000,000
07/12/2016 9,000 0.40 4.65 9,400 9,400 9,000 200 1,800,000
06/12/2016 8,600 -0.90 -9.47 9,600 9,600 8,600 6,000 51,600,000
05/12/2016 9,500 -0.10 -1.04 9,500 9,600 9,400 119,000 1,130,500,000
02/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
01/12/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
30/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
29/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
28/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/11/2016 9,600 -0.10 -1.03 9,600 9,600 9,600 11,600 111,360,000
24/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
23/11/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 15,000 145,500,000
22/11/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10,000 97,000,000
21/11/2016 9,700 -0.10 -1.02 9,700 9,700 9,700 20,000 194,000,000
18/11/2016 9,800 -0.20 -2.00 9,800 9,800 9,800 19,200 188,160,000
17/11/2016 10,000 -0.20 -1.96 9,800 10,000 9,700 24,300 243,000,000
16/11/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
15/11/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
14/11/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
11/11/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
10/11/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
09/11/2016 10,200 0.60 6.25 10,200 10,200 10,200 100 1,020,000
08/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
07/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/11/2016 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 6,100 58,560,000
03/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
02/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
01/11/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
31/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
28/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
27/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
26/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/10/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/10/2016 9,600 -0.70 -6.80 9,600 9,600 9,600 600 5,760,000
21/10/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
20/10/2016 10,300 0.80 8.42 9,600 10,300 9,600 500 5,150,000
19/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/10/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/10/2016 9,500 -0.50 -5.00 9,500 9,500 9,500 200 1,900,000
12/10/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/10/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/10/2016 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 400 4,000,000
07/10/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/10/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/10/2016 10,000 0.50 5.26 10,000 10,000 10,000 500 5,000,000
04/10/2016 9,500 -0.50 -5.00 9,500 9,500 9,500 100 950,000
03/10/2016 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 700 7,000,000
30/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/09/2016 10,000 -0.10 -0.99 10,000 10,000 10,000 100 1,000,000
26/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
23/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
22/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
21/09/2016 10,100 0.10 1.00 9,800 10,100 9,800 15,900 160,590,000
20/09/2016 10,000 -0.10 -0.99 10,000 10,000 10,000 12,000 120,000,000
19/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
16/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
15/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
14/09/2016 10,100 0.80 8.60 9,500 10,100 9,500 2,500 25,250,000
13/09/2016 10,300 -0.30 -2.83 10,300 10,300 10,300 20,000 206,000,000
12/09/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
09/09/2016 10,600 0.30 2.91 10,400 10,600 10,400 8,000 84,800,000
08/09/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/09/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 21,310 219,493,000
06/09/2016 10,300 0.20 1.98 10,300 10,300 10,200 5,200 53,560,000
05/09/2016 10,100 -0.20 -1.94 10,300 10,300 10,100 2,000 20,200,000
01/09/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 500 5,150,000
31/08/2016 10,300 0.10 0.98 10,200 10,300 10,200 11,600 119,480,000
30/08/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,200 12,240,000
29/08/2016 10,200 -0.30 -2.86 10,200 10,200 9,900 4,700 47,940,000
26/08/2016 10,500 0.40 3.96 10,200 10,500 10,200 10,900 114,450,000
25/08/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 8,300 83,830,000
24/08/2016 10,100 -0.10 -0.98 10,200 10,300 10,000 91,700 926,170,000
23/08/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 13,200 134,640,000
22/08/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
19/08/2016 10,200 0.40 4.08 9,800 10,200 9,800 200 2,040,000
18/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/08/2016 9,800 -0.70 -6.67 9,800 9,800 9,800 1,000 9,800,000
16/08/2016 10,500 0.70 7.14 10,100 10,500 10,100 2,000 21,000,000
15/08/2016 9,800 0.10 1.03 10,000 10,000 9,800 3,500 34,300,000
12/08/2016 9,700 0.10 1.04 9,700 9,700 9,700 100 970,000
11/08/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
10/08/2016 9,600 0.20 2.13 9,500 9,600 9,500 1,000 9,600,000
09/08/2016 9,400 -0.10 -1.05 9,500 9,500 9,100 14,700 138,180,000
08/08/2016 9,500 -0.30 -3.06 9,500 9,700 9,500 16,800 159,600,000
05/08/2016 9,800 -0.20 -2.00 9,800 9,800 9,800 1,400 13,720,000
04/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
02/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,000 30,000,000
01/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,000 10,000,000
29/07/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,200 22,000,000
28/07/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/07/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
26/07/2016 10,000 0.00 ■■ 0.00 10,000 10,400 10,000 40,400 404,000,000
25/07/2016 10,000 0.30 3.09 9,800 10,000 9,800 10,000 100,000,000
22/07/2016 9,700 -0.30 -3.00 10,500 10,500 9,700 8,200 79,540,000
21/07/2016 10,000 0.30 3.09 9,700 10,000 9,700 2,400 24,000,000
20/07/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 2,500 24,250,000
19/07/2016 9,700 -0.10 -1.02 9,300 9,700 9,300 4,900 47,530,000
18/07/2016 9,800 0.00 ■■ 0.00 9,400 9,800 9,300 3,800 37,240,000
15/07/2016 9,800 0.50 5.38 9,800 9,800 9,800 100 980,000
14/07/2016 9,300 -0.70 -7.00 9,100 9,300 9,100 5,900 54,870,000
13/07/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/07/2016 10,000 0.30 3.09 9,400 10,000 9,400 3,600 36,000,000
11/07/2016 9,700 0.00 ■■ 0.00 9,400 9,700 9,300 22,200 215,340,000
08/07/2016 9,700 0.50 5.43 9,200 9,700 9,200 22,000 213,400,000
07/07/2016 9,200 -0.10 -1.08 9,300 9,600 9,100 13,600 125,120,000
06/07/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,900 17,670,000
05/07/2016 9,300 -0.20 -2.11 9,500 9,500 9,300 6,700 62,310,000
04/07/2016 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 300 2,850,000
01/07/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
30/06/2016 9,500 0.40 4.40 9,400 10,000 9,400 7,000 66,500,000
29/06/2016 9,100 0.10 1.11 9,100 9,100 9,000 4,100 37,310,000
28/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
27/06/2016 9,000 -0.20 -2.17 9,000 9,000 9,000 600 5,400,000
24/06/2016 9,200 0.20 2.22 9,100 9,200 8,700 8,510 78,292,000
23/06/2016 9,000 -0.10 -1.10 9,100 9,100 8,600 25,200 226,800,000
22/06/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 300 2,730,000
21/06/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 1,000 9,100,000
20/06/2016 9,100 -0.10 -1.09 9,200 9,200 9,100 6,800 61,880,000
17/06/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 200 1,840,000
16/06/2016 9,200 -0.20 -2.13 9,400 9,400 9,200 3,100 28,520,000
15/06/2016 9,400 0.00 ■■ 0.00 9,100 9,400 9,100 2,030 19,082,000
14/06/2016 9,400 -0.70 -6.93 9,400 9,400 9,100 6,800 63,920,000
13/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
10/06/2016 10,100 0.80 8.60 10,100 10,100 10,100 100 1,010,000
09/06/2016 9,300 -0.40 -4.12 9,300 9,300 9,300 100 930,000
08/06/2016 9,700 0.10 1.04 9,400 9,700 9,200 50,300 487,910,000
07/06/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
06/06/2016 9,600 0.20 2.13 9,600 9,600 9,600 11,200 107,520,000
03/06/2016 9,400 0.20 2.17 9,600 9,600 9,400 38,000 357,200,000
02/06/2016 9,200 -0.50 -5.15 9,500 9,500 9,200 7,600 69,920,000
01/06/2016 9,700 0.00 ■■ 0.00 9,300 9,700 9,300 200 1,940,000
31/05/2016 9,700 0.10 1.04 9,200 9,700 9,200 5,000 48,500,000
30/05/2016 9,600 0.20 2.13 9,400 9,800 9,400 64,100 615,360,000
27/05/2016 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 3,400 31,960,000
26/05/2016 9,400 0.00 ■■ 0.00 9,400 9,800 9,100 66,400 624,160,000
25/05/2016 9,400 -0.20 -2.08 9,600 9,700 9,400 8,600 80,840,000
24/05/2016 9,600 0.10 1.05 9,500 9,600 9,500 10,700 102,720,000
23/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 6,300 59,850,000
20/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,000 38,000,000
19/05/2016 9,500 -0.30 -3.06 9,500 9,500 9,500 1,000 9,500,000
18/05/2016 9,800 0.10 1.03 9,500 9,800 9,500 2,500 24,500,000
17/05/2016 9,700 0.10 1.04 9,500 9,700 9,500 4,100 39,770,000
16/05/2016 9,600 -0.10 -1.03 9,700 9,700 9,400 16,700 160,320,000
13/05/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,600 34,920,000
12/05/2016 9,700 -0.20 -2.02 9,700 9,700 9,700 9,300 90,210,000
11/05/2016 9,900 0.20 2.06 9,700 9,900 9,700 5,700 56,430,000
10/05/2016 9,700 -0.20 -2.02 9,800 9,800 9,700 13,300 129,010,000
09/05/2016 9,900 0.10 1.02 9,900 10,200 9,800 13,600 134,640,000
06/05/2016 9,800 -0.20 -2.00 9,800 9,800 9,600 26,400 258,720,000
05/05/2016 10,000 0.00 ■■ 0.00 10,000 10,000 9,200 13,200 132,000,000
04/05/2016 10,000 -0.50 -4.76 10,000 10,000 9,800 15,500 155,000,000
29/04/2016 10,500 0.50 5.00 9,800 10,500 9,800 9,800 102,900,000
28/04/2016 10,000 -0.50 -4.76 10,000 10,300 9,800 9,300 93,000,000
27/04/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 9,300 97,650,000
26/04/2016 10,500 0.50 5.00 10,000 10,700 10,000 5,100 53,550,000
25/04/2016 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 12,100 121,000,000
22/04/2016 10,000 -1.00 -9.09 10,900 10,900 9,900 23,600 236,000,000
21/04/2016 11,000 0.00 ■■ 0.00 11,000 11,000 10,400 10,600 116,600,000
20/04/2016 11,000 0.30 2.80 10,700 11,100 10,600 25,300 278,300,000
19/04/2016 10,700 -0.50 -4.46 11,200 12,000 10,200 50,630 541,741,000
15/04/2016 11,200 -0.90 -7.44 11,200 12,100 11,200 41,600 465,920,000
14/04/2016 12,100 0.00 ■■ 0.00 13,200 13,200 12,000 75,600 914,760,000
13/04/2016 12,100 1.10 10.00 12,100 12,100 12,100 130,500 1,579,050,000
12/04/2016 11,000 1.00 10.00 10,400 11,000 10,400 74,200 816,200,000
11/04/2016 10,000 0.90 9.89 9,100 10,000 9,100 122,000 1,220,000,000
08/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 19,300 175,630,000
07/04/2016 9,100 0.10 1.11 9,000 9,300 9,000 89,600 815,360,000
06/04/2016 9,000 0.80 9.76 8,200 9,000 8,200 99,500 895,500,000
05/04/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 6,000 49,200,000
04/04/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
01/04/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
31/03/2016 8,200 -0.30 -3.53 8,200 8,200 8,200 200 1,640,000
30/03/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/03/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/03/2016 8,500 0.20 2.41 8,500 8,500 8,500 400 3,400,000
25/03/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
24/03/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/03/2016 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 21,500 178,450,000
22/03/2016 8,300 0.10 1.22 8,200 8,300 8,200 41,200 341,960,000
21/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/03/2016 8,200 0.00 ■■ 0.00 8,400 8,400 8,200 9,500 77,900,000
17/03/2016 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 25,000 205,000,000
16/03/2016 8,200 0.00 ■■ 0.00 7,800 8,200 7,800 34,700 284,540,000
15/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
14/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
11/03/2016 8,200 0.20 2.50 8,400 8,400 8,200 12,900 105,780,000
10/03/2016 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 15,200 121,600,000
09/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
08/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
07/03/2016 8,000 -0.30 -3.61 8,000 8,000 8,000 10,000 80,000,000
04/03/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
03/03/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
02/03/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/03/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
29/02/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
26/02/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/02/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
24/02/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/02/2016 8,300 0.10 1.22 8,200 8,300 8,200 6,000 49,800,000
22/02/2016 8,200 -0.30 -3.53 8,400 8,400 8,200 8,900 72,980,000
19/02/2016 8,500 0.40 4.94 8,500 8,500 8,500 100 850,000
18/02/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
17/02/2016 8,100 -0.20 -2.41 8,100 8,100 8,100 2,000 16,200,000
16/02/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
15/02/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
05/02/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
04/02/2016 8,300 -0.10 -1.19 8,300 8,300 8,300 12,800 106,240,000
03/02/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/02/2016 8,400 0.20 2.44 8,300 8,400 8,300 18,000 151,200,000
01/02/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
29/01/2016 8,200 0.30 3.80 8,200 8,300 8,200 10,300 84,460,000
28/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
27/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
26/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
25/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/01/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/01/2016 7,900 -0.30 -3.66 7,900 7,900 7,900 2,000 15,800,000
20/01/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
19/01/2016 8,200 -0.10 -1.20 8,200 8,300 8,000 48,300 396,060,000
18/01/2016 8,300 0.30 3.75 8,300 8,300 7,200 10,700 88,810,000
15/01/2016 8,000 -0.50 -5.88 8,000 8,000 8,000 3,000 24,000,000
14/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/01/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/01/2016 8,500 0.20 2.41 8,500 8,500 8,500 6,200 52,700,000
11/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
08/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
07/01/2016 8,300 -0.10 -1.19 8,300 8,300 8,300 500 4,150,000
06/01/2016 8,400 0.10 1.20 8,300 8,400 8,300 1,500 12,600,000
05/01/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
04/01/2016 8,300 -0.10 -1.19 8,300 8,300 8,300 500 4,150,000
31/12/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
30/12/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 6,000 50,400,000
29/12/2015 8,400 0.40 5.00 8,000 8,400 8,000 1,810 15,204,000
28/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/12/2015 8,000 -0.50 -5.88 8,000 8,000 8,000 1,000 8,000,000
24/12/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/12/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/12/2015 8,500 0.40 4.94 8,300 8,500 8,300 9,000 76,500,000
21/12/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
18/12/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
17/12/2015 8,100 -0.60 -6.90 8,100 8,100 8,000 5,000 40,500,000
16/12/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/12/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
14/12/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
11/12/2015 8,700 0.20 2.35 8,700 8,700 8,700 100 870,000
10/12/2015 8,500 0.40 4.94 8,500 8,500 8,500 100 850,000
09/12/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 13,800 111,780,000
08/12/2015 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 7,400 59,940,000
07/12/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
04/12/2015 8,100 -0.40 -4.71 8,100 8,100 8,100 800 6,480,000
03/12/2015 8,500 0.20 2.41 8,400 8,500 8,400 3,900 33,150,000
02/12/2015 8,300 0.30 3.75 8,200 8,300 8,200 51,800 429,940,000
01/12/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 8,500 68,000,000
30/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
27/11/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/11/2015 8,000 -0.20 -2.44 8,000 8,000 8,000 20,200 161,600,000
25/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 40,000 328,000,000
24/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,300 10,660,000
23/11/2015 8,200 0.10 1.23 8,100 8,200 8,100 4,000 32,800,000
20/11/2015 8,100 0.30 3.85 8,100 8,100 8,100 100 810,000
19/11/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
18/11/2015 7,800 0.10 1.30 7,800 7,800 7,800 100 780,000
17/11/2015 7,700 -0.50 -6.10 7,700 7,700 7,700 100 770,000
16/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
13/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
12/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
11/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
10/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10,000 82,000,000
09/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/11/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
05/11/2015 8,200 -0.30 -3.53 8,300 8,300 8,200 7,000 57,400,000
04/11/2015 8,500 0.00 ■■ 0.00 8,200 8,500 8,200 6,500 55,250,000
03/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/11/2015 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 12,400 105,400,000
30/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,600 30,600,000
22/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10,900 92,650,000
21/10/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 6,300 53,550,000
20/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
19/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 4,500 38,250,000
14/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,000 42,500,000
13/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/10/2015 8,500 0.20 2.41 8,700 8,700 8,500 3,000 25,500,000
09/10/2015 8,300 -0.10 -1.19 8,300 8,300 8,300 3,000 24,900,000
08/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
07/10/2015 8,400 -0.10 -1.18 8,300 8,400 8,300 5,000 42,000,000
06/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
02/10/2015 8,500 0.10 1.19 8,400 8,500 8,400 6,000 51,000,000
01/10/2015 8,400 -0.10 -1.18 8,500 8,500 8,400 1,600 13,440,000
30/09/2015 8,500 0.20 2.41 8,500 8,500 8,500 4,700 39,950,000
29/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
24/09/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 700 5,810,000
23/09/2015 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 5,200 43,160,000
22/09/2015 8,300 -0.10 -1.19 8,500 8,500 8,300 16,100 133,630,000
21/09/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 100 840,000
18/09/2015 8,500 0.30 3.66 8,500 8,500 8,500 100 850,000
17/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
16/09/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
15/09/2015 8,200 -0.30 -3.53 8,300 8,500 8,200 14,800 121,360,000
14/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/09/2015 8,500 -0.30 -3.41 8,500 8,500 8,500 400 3,400,000
10/09/2015 8,800 0.30 3.53 8,500 8,800 8,500 14,300 125,840,000
09/09/2015 9,500 0.10 1.06 9,500 9,600 9,500 22,700 215,650,000
08/09/2015 9,400 -0.10 -1.05 9,400 9,400 9,400 3,000 28,200,000
07/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,700 25,650,000
04/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
01/09/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
31/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
28/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
26/08/2015 9,500 0.10 1.06 9,500 9,500 9,500 300 2,850,000
25/08/2015 9,400 0.50 5.62 9,400 9,400 9,400 100 940,000
24/08/2015 8,900 -0.80 -8.25 9,200 9,500 8,900 21,100 187,790,000
21/08/2015 9,700 0.20 2.11 9,000 9,900 9,000 32,000 310,400,000
20/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/08/2015 9,500 -0.40 -4.04 9,500 9,500 9,500 800 7,600,000
18/08/2015 9,900 0.40 4.21 9,500 9,900 9,500 3,600 35,640,000
17/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/08/2015 9,500 0.30 3.26 9,500 9,600 9,500 3,900 37,050,000
13/08/2015 9,200 0.00 ■■ 0.00 9,400 9,500 9,200 10,700 98,440,000
12/08/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 11,000 101,200,000
11/08/2015 9,200 -0.20 -2.13 9,200 9,200 9,200 10,000 92,000,000
10/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
07/08/2015 9,400 0.20 2.17 9,100 9,400 9,100 200 1,880,000
06/08/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 8,700 80,040,000
05/08/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
04/08/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
03/08/2015 9,200 -0.20 -2.13 9,200 9,200 9,200 3,100 28,520,000
31/07/2015 9,400 0.20 2.17 9,300 9,400 9,200 9,000 84,600,000
30/07/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/07/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
28/07/2015 9,200 -0.20 -2.13 9,300 9,300 9,200 9,000 82,800,000
27/07/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,100 11,000 103,400,000
24/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
23/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/07/2015 9,400 0.20 2.17 9,400 9,400 9,400 100 940,000
21/07/2015 9,200 -0.30 -3.16 9,500 9,500 9,200 1,200 11,040,000
20/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/07/2015 9,500 0.20 2.15 9,500 9,500 9,500 100 950,000
16/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
15/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
14/07/2015 9,300 -0.20 -2.11 9,500 9,500 9,300 18,600 172,980,000
13/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,100 10,450,000
10/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10,000 95,000,000
09/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
08/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
07/07/2015 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 400 3,800,000
06/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
03/07/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,800 45,600,000
02/07/2015 9,500 -0.10 -1.04 9,600 9,600 9,500 9,300 88,350,000
01/07/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 7,000 67,200,000
30/06/2015 9,600 0.10 1.05 9,500 9,600 9,500 6,500 62,400,000
29/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 2,800 26,600,000
26/06/2015 9,500 0.10 1.06 9,500 9,500 9,500 100 950,000
25/06/2015 9,400 -0.10 -1.05 9,400 9,400 9,400 8,100 76,140,000
24/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,000 38,000,000
23/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 14,800 140,600,000
22/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 19,000 180,500,000
19/06/2015 9,500 0.20 2.15 9,400 9,500 9,400 2,100 19,950,000
18/06/2015 9,300 -0.10 -1.06 9,300 9,300 9,300 1,500 13,950,000
17/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
16/06/2015 9,400 -0.10 -1.05 9,300 9,400 9,300 3,000 28,200,000
15/06/2015 9,500 -0.10 -1.04 9,500 9,500 9,500 4,700 44,650,000
12/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/06/2015 9,600 -0.10 -1.03 9,300 9,600 9,300 2,400 23,040,000
10/06/2015 9,700 0.30 3.19 9,700 9,700 9,700 100 970,000
09/06/2015 9,400 -0.30 -3.09 9,400 9,400 9,200 6,000 56,400,000
08/06/2015 9,700 0.30 3.19 9,400 9,700 9,300 9,100 88,270,000
05/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,600 15,040,000
04/06/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 3,600 33,840,000
03/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,900 17,860,000
02/06/2015 9,400 -0.40 -4.08 9,400 9,400 9,400 100 940,000
01/06/2015 9,800 0.20 2.08 9,700 9,800 9,700 6,000 58,800,000
29/05/2015 9,600 -0.10 -1.03 9,800 9,800 9,600 15,100 144,960,000
28/05/2015 9,700 0.20 2.11 9,600 9,700 9,600 16,000 155,200,000
27/05/2015 9,500 0.10 1.06 9,500 9,800 9,500 24,400 231,800,000
26/05/2015 9,400 -0.10 -1.05 9,400 9,500 9,400 7,000 65,800,000
25/05/2015 9,500 0.10 1.06 9,400 9,500 9,400 11,200 106,400,000
22/05/2015 9,400 -0.10 -1.05 9,400 9,400 9,400 500 4,700,000
21/05/2015 9,500 -0.10 -1.04 9,500 9,600 9,500 30,800 292,600,000
20/05/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
19/05/2015 9,600 0.60 6.67 9,600 9,600 9,600 200 1,920,000
18/05/2015 9,000 -0.60 -6.25 9,100 9,100 9,000 7,600 68,400,000
15/05/2015 9,600 -0.10 -1.03 9,600 9,600 9,600 18,000 172,800,000
14/05/2015 9,700 0.40 4.30 9,200 9,700 9,200 17,900 173,630,000
13/05/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/05/2015 9,300 -0.10 -1.06 9,300 9,300 9,300 5,500 51,150,000
11/05/2015 9,400 0.10 1.08 9,400 9,400 9,400 100 940,000
08/05/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
07/05/2015 9,300 0.10 1.09 9,300 9,300 9,300 7,000 65,100,000
06/05/2015 9,200 -0.10 -1.08 9,500 9,500 9,200 4,000 36,800,000
05/05/2015 9,300 -0.10 -1.06 9,300 9,300 9,300 4,100 38,130,000
04/05/2015 9,400 -0.10 -1.05 9,500 9,800 9,400 30,400 285,760,000
27/04/2015 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 300 2,850,000
24/04/2015 9,500 0.20 2.15 9,500 9,500 9,500 4,000 38,000,000
23/04/2015 9,300 -0.20 -2.11 9,400 9,500 9,300 22,700 211,110,000
22/04/2015 9,500 -0.10 -1.04 9,400 9,500 9,400 300 2,850,000
21/04/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
20/04/2015 9,600 0.10 1.05 10,000 10,000 9,600 300 2,880,000
17/04/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/04/2015 9,500 0.10 1.06 9,500 9,500 9,200 3,200 30,400,000
15/04/2015 9,400 -0.10 -1.05 9,400 9,400 9,400 2,000 18,800,000
14/04/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/04/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/04/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/04/2015 9,500 0.40 4.40 9,500 9,500 9,500 100 950,000
08/04/2015 9,100 -0.30 -3.19 9,200 9,200 9,100 25,000 227,500,000
07/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
06/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
03/04/2015 9,400 0.10 1.08 9,400 9,400 9,400 100 940,000
02/04/2015 9,300 -0.10 -1.06 9,400 9,500 9,300 11,000 102,300,000
01/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
31/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 30 282,000
30/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/03/2015 9,400 0.10 1.08 9,400 9,400 9,200 2,200 20,680,000
26/03/2015 9,300 0.10 1.09 9,400 9,400 9,100 11,200 104,160,000
25/03/2015 9,200 -0.10 -1.08 9,200 9,200 9,200 4,000 36,800,000
24/03/2015 9,300 0.00 ■■ 0.00 9,400 9,400 9,100 13,530 125,829,000
23/03/2015 9,300 0.40 4.49 9,100 9,300 9,100 7,400 68,820,000
20/03/2015 8,900 -0.50 -5.32 8,900 8,900 8,900 100 890,000
19/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
17/03/2015 9,400 0.10 1.08 9,400 9,400 9,400 100 940,000
16/03/2015 9,300 0.10 1.09 9,300 9,300 9,300 15,000 139,500,000
13/03/2015 9,200 0.10 1.10 9,100 9,200 9,100 700 6,440,000
12/03/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 21,300 193,830,000
11/03/2015 9,100 0.10 1.11 9,100 9,100 9,100 200 1,820,000
10/03/2015 9,000 -0.20 -2.17 9,000 9,200 9,000 15,600 140,400,000
09/03/2015 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 2,000 18,400,000
06/03/2015 9,200 0.10 1.10 9,200 9,200 9,200 3,900 35,880,000
05/03/2015 9,100 -0.20 -2.15 9,000 9,100 9,000 8,600 78,260,000
04/03/2015 9,300 -0.10 -1.06 9,000 9,300 9,000 200 1,860,000
03/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
02/03/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/02/2015 9,400 0.20 2.17 9,400 9,400 9,400 100 940,000
26/02/2015 9,200 -0.20 -2.13 9,200 9,200 9,200 4,200 38,640,000
25/02/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 900 8,460,000
24/02/2015 9,400 0.10 1.08 9,200 9,400 9,200 1,100 10,340,000
13/02/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
12/02/2015 9,300 0.10 1.09 9,300 9,300 9,300 100 930,000
11/02/2015 9,200 0.20 2.22 9,200 9,200 9,200 100 920,000
10/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
09/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
05/02/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/02/2015 9,000 -0.20 -2.17 9,000 9,000 9,000 3,000 27,000,000
03/02/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
02/02/2015 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 8,500 78,200,000
30/01/2015 9,200 -0.10 -1.08 9,000 9,200 9,000 400 3,680,000
29/01/2015 9,300 0.10 1.09 9,300 9,300 9,300 100 930,000
28/01/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
27/01/2015 9,200 -0.30 -3.16 9,200 9,200 9,200 1,000 9,200,000
26/01/2015 9,500 0.10 1.06 9,400 9,500 9,400 3,900 37,050,000
23/01/2015 9,400 -0.10 -1.05 9,300 9,500 9,300 7,400 69,560,000
22/01/2015 9,500 0.40 4.40 9,500 9,500 9,500 200 1,900,000
21/01/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,500 22,750,000
20/01/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 6,500 59,150,000
19/01/2015 9,100 0.30 3.41 9,000 9,300 9,000 19,200 174,720,000
16/01/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 10,300 90,640,000
15/01/2015 8,800 0.30 3.53 8,800 8,800 8,800 1,000 8,800,000
14/01/2015 8,500 -0.70 -7.61 8,500 8,600 8,500 53,900 458,150,000
13/01/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
12/01/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
09/01/2015 9,200 0.60 6.98 8,800 9,200 8,800 1,100 10,120,000
08/01/2015 8,600 -0.50 -5.49 8,600 8,600 8,600 1,500 12,900,000
07/01/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
06/01/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
05/01/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
31/12/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
30/12/2014 9,100 0.40 4.60 9,100 9,100 9,100 100 910,000
29/12/2014 8,700 -0.60 -6.45 8,700 8,700 8,700 12,000 104,400,000
26/12/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/12/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
24/12/2014 9,300 0.30 3.33 8,500 9,300 8,500 10,200 94,860,000
23/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
22/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/12/2014 9,000 -0.20 -2.17 9,000 9,000 9,000 200 1,800,000
18/12/2014 9,200 0.70 8.24 9,000 9,200 9,000 200 1,840,000
17/12/2014 8,500 -0.90 -9.57 8,500 8,500 8,500 700 5,950,000
16/12/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
15/12/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/12/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
11/12/2014 9,400 0.40 4.44 9,400 9,400 9,400 100 940,000
10/12/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/12/2014 9,000 -0.50 -5.26 9,000 9,000 9,000 500 4,500,000
08/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
05/12/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
04/12/2014 9,500 -0.10 -1.04 8,900 9,500 8,800 4,400 41,800,000
03/12/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
02/12/2014 9,600 0.20 2.13 9,400 9,600 9,400 15,000 144,000,000
01/12/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
28/11/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
27/11/2014 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 4,500 42,300,000
26/11/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/11/2014 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 1,100 10,340,000
24/11/2014 9,400 0.30 3.30 9,400 9,400 9,400 100 940,000
21/11/2014 9,100 0.10 1.11 9,200 9,200 9,100 4,200 38,220,000
20/11/2014 9,000 -0.40 -4.26 9,100 9,100 9,000 8,800 79,200,000
19/11/2014 9,400 -0.10 -1.05 9,000 9,400 9,000 4,800 45,120,000
18/11/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/11/2014 9,500 0.50 5.56 9,500 9,500 9,500 100 950,000
14/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
12/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
11/11/2014 9,000 0.10 1.12 9,000 9,000 9,000 700 6,300,000
10/11/2014 8,900 -0.30 -3.26 8,900 8,900 8,900 600 5,340,000
07/11/2014 9,200 0.30 3.37 8,900 9,200 8,800 3,000 27,600,000
06/11/2014 8,900 0.10 1.14 8,900 8,900 8,900 200 1,780,000
05/11/2014 8,800 -0.60 -6.38 8,900 8,900 8,800 1,800 15,840,000
04/11/2014 9,400 0.60 6.82 8,900 9,400 8,900 300 2,820,000
03/11/2014 8,800 -0.50 -5.38 8,800 8,800 8,800 1,000 8,800,000
31/10/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
30/10/2014 9,300 0.00 ■■ 0.00 9,200 9,300 9,200 18,300 170,190,000
29/10/2014 9,300 -0.10 -1.06 9,300 9,300 9,200 13,500 125,550,000
28/10/2014 9,400 0.10 1.08 9,400 9,400 9,400 100 940,000
27/10/2014 9,300 -0.10 -1.06 9,200 9,300 9,200 3,500 32,550,000
24/10/2014 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 3,000 28,200,000
23/10/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/10/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
21/10/2014 9,400 0.30 3.30 9,400 9,400 9,400 100 940,000
20/10/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
17/10/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 300 2,730,000
16/10/2014 9,100 -0.40 -4.21 9,400 9,400 9,100 8,200 74,620,000
15/10/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
14/10/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,100 29,450,000
13/10/2014 9,500 -0.10 -1.04 9,500 9,500 9,500 5,000 47,500,000
10/10/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
09/10/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
08/10/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
07/10/2014 9,600 0.10 1.05 9,500 9,600 9,500 3,000 28,800,000
06/10/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 13,800 131,100,000
03/10/2014 9,500 0.20 2.15 9,300 9,600 9,300 3,400 32,300,000
02/10/2014 9,300 -0.20 -2.11 9,300 9,300 9,300 300 2,790,000
01/10/2014 9,500 0.30 3.26 9,200 9,500 9,000 10,100 95,950,000
30/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/09/2014 9,200 -0.10 -1.08 9,200 9,200 9,200 2,000 18,400,000
26/09/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
25/09/2014 9,300 -0.10 -1.06 9,300 9,300 9,300 1,000 9,300,000
24/09/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 1,000 9,400,000
23/09/2014 9,400 -0.10 -1.05 9,400 9,400 9,400 3,700 34,780,000
22/09/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/09/2014 9,500 0.10 1.06 9,500 9,500 9,500 300 2,850,000
18/09/2014 9,400 -0.10 -1.05 9,500 9,500 9,300 14,400 135,360,000
17/09/2014 9,500 0.30 3.26 9,500 9,500 9,500 3,800 36,100,000
16/09/2014 9,200 -0.10 -1.08 9,200 9,200 9,200 2,000 18,400,000
15/09/2014 9,300 0.40 4.49 9,700 9,700 9,200 11,800 109,740,000
12/09/2014 8,900 -0.80 -8.25 9,200 9,700 8,800 12,900 114,810,000
11/09/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
10/09/2014 9,700 0.10 1.04 9,600 9,700 9,600 5,400 52,380,000
09/09/2014 9,600 -0.20 -2.04 9,200 9,600 9,200 400 3,840,000
08/09/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
05/09/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/09/2014 9,800 0.00 ■■ 0.00 9,300 9,800 9,300 300 2,940,000
03/09/2014 9,800 0.10 1.03 9,800 9,800 9,800 600 5,880,000
29/08/2014 9,700 0.40 4.30 9,300 9,700 9,300 6,400 62,080,000
28/08/2014 9,300 0.00 ■■ 0.00 9,500 9,500 9,300 2,900 26,970,000
27/08/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
26/08/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,100 19,530,000
25/08/2014 9,300 0.10 1.09 9,200 9,300 9,200 5,100 47,430,000
22/08/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,200 11,040,000
21/08/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
20/08/2014 9,200 0.10 1.10 9,100 9,200 9,100 4,000 36,800,000
19/08/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
18/08/2014 9,100 0.00 ■■ 0.00 9,000 9,100 8,900 3,100 28,210,000
15/08/2014 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 200 1,820,000
14/08/2014 9,100 -0.10 -1.09 9,100 9,100 9,100 1,900 17,290,000
13/08/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 500 4,600,000
12/08/2014 9,200 0.10 1.10 9,200 9,200 9,200 100 920,000
11/08/2014 9,100 -0.10 -1.09 9,100 9,100 9,100 3,400 30,940,000
08/08/2014 9,200 0.20 2.22 9,200 9,200 9,200 100 920,000
07/08/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/08/2014 9,000 -0.10 -1.10 8,200 9,100 8,200 9,200 82,800,000
05/08/2014 9,100 -0.20 -2.15 9,100 9,100 9,100 100 910,000
04/08/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
01/08/2014 9,300 0.00 ■■ 0.00 8,400 9,300 8,400 200 1,860,000
31/07/2014 9,300 -0.10 -1.06 8,500 9,300 8,500 300 2,790,000
30/07/2014 9,400 0.00 ■■ 0.00 8,500 9,400 8,500 400 3,760,000
29/07/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
28/07/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
25/07/2014 9,400 0.10 1.08 9,400 9,400 9,400 2,000 18,800,000
24/07/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,200 6,400 59,520,000
23/07/2014 9,300 -0.50 -5.10 9,800 9,800 9,300 5,400 50,220,000
22/07/2014 9,800 0.40 4.26 9,800 9,800 9,800 100 980,000
21/07/2014 9,400 -0.30 -3.09 9,300 9,400 9,300 4,400 41,360,000
18/07/2014 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 800 7,760,000
17/07/2014 9,700 0.40 4.30 9,400 9,700 9,400 4,900 47,530,000
16/07/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
15/07/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
14/07/2014 9,300 -0.10 -1.06 9,300 9,300 9,300 100 930,000
11/07/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 500 4,700,000
10/07/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/07/2014 9,400 0.20 2.17 9,300 9,400 9,300 1,200 11,280,000
08/07/2014 9,200 -0.30 -3.16 9,100 9,200 9,100 1,400 12,880,000
07/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 400 3,800,000
04/07/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/07/2014 9,500 -0.20 -2.06 9,300 9,600 9,300 2,800 26,600,000
02/07/2014 9,700 -0.30 -3.00 9,700 9,700 9,700 300 2,910,000
01/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
30/06/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/06/2014 10,000 -0.30 -2.91 9,900 10,000 9,900 500 5,000,000
26/06/2014 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
25/06/2014 10,300 0.60 6.19 10,300 10,300 10,300 100 1,030,000
24/06/2014 9,700 0.70 7.78 9,700 9,700 9,700 100 970,000
23/06/2014 9,000 -0.90 -9.09 9,300 9,300 9,000 4,100 36,900,000
20/06/2014 9,900 0.70 7.61 9,900 9,900 9,900 100 990,000
19/06/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
18/06/2014 9,200 0.00 ■■ 0.00 9,600 9,600 9,200 2,600 23,920,000
17/06/2014 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 10,300 103,000,000
16/06/2014 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 7,900 79,000,000
13/06/2014 10,000 -0.20 -1.96 10,200 10,300 10,000 6,500 65,000,000
12/06/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 500 5,100,000
11/06/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
10/06/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
09/06/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
06/06/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
05/06/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
04/06/2014 10,200 -0.20 -1.92 10,200 10,200 10,200 3,000 30,600,000
03/06/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
02/06/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
30/05/2014 10,400 0.30 2.97 10,400 10,400 10,400 100 1,040,000
29/05/2014 10,100 -0.20 -1.94 10,000 10,100 10,000 5,200 52,520,000
28/05/2014 10,300 0.30 3.00 10,000 10,300 9,900 6,500 66,950,000
27/05/2014 10,000 0.10 1.01 10,000 10,000 10,000 2,100 21,000,000
26/05/2014 9,900 -0.10 -1.00 9,900 9,900 9,900 510 5,049,000
23/05/2014 10,000 0.20 2.04 10,000 10,000 10,000 140 1,400,000
22/05/2014 9,800 -0.50 -4.85 9,900 9,900 9,800 13,620 133,476,000
21/05/2014 10,300 0.50 5.10 10,300 10,300 10,300 100 1,030,000
20/05/2014 9,800 -0.30 -2.97 9,800 9,800 9,800 3,800 37,240,000
19/05/2014 10,100 0.70 7.45 9,500 10,100 9,500 22,400 226,240,000
16/05/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
15/05/2014 9,400 -0.50 -5.05 9,500 9,500 9,400 12,800 120,320,000
14/05/2014 9,900 0.40 4.21 9,900 9,900 9,900 100 990,000
13/05/2014 9,500 -0.10 -1.04 9,400 9,600 9,400 26,700 253,650,000
12/05/2014 9,600 -0.30 -3.03 9,500 9,700 9,500 48,100 461,760,000
09/05/2014 9,900 0.70 7.61 9,900 10,000 9,600 16,800 166,320,000
08/05/2014 9,200 -0.70 -7.07 9,900 9,900 9,000 78,400 721,280,000
07/05/2014 9,900 -0.70 -6.60 10,000 10,000 9,900 14,700 145,530,000
06/05/2014 10,600 0.60 6.00 10,100 10,600 9,900 13,600 144,160,000
05/05/2014 10,000 -0.60 -5.66 10,000 10,000 10,000 6,900 69,000,000
29/04/2014 10,600 0.00 ■■ 0.00 10,100 10,600 10,100 6,300 66,780,000
28/04/2014 10,600 -0.10 -0.93 10,600 10,600 10,600 2,100 22,260,000
25/04/2014 10,700 -0.10 -0.93 10,600 10,700 10,600 7,000 74,900,000
24/04/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
23/04/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 2,200 23,760,000
22/04/2014 10,800 -0.30 -2.70 10,200 10,800 10,200 1,300 14,040,000
21/04/2014 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
18/04/2014 11,100 0.30 2.78 11,100 11,100 11,100 100 1,110,000
17/04/2014 10,800 0.30 2.86 10,500 10,800 10,500 300 3,240,000
16/04/2014 10,500 -0.20 -1.87 10,500 10,500 10,500 7,900 82,950,000
15/04/2014 10,700 -0.50 -4.46 11,200 11,200 10,700 26,700 285,690,000
14/04/2014 11,200 -0.20 -1.75 10,800 11,200 10,800 300 3,360,000
11/04/2014 11,400 0.20 1.79 11,400 11,400 11,400 2,500 28,500,000
10/04/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/04/2014 11,200 0.20 1.82 11,000 11,200 10,900 3,800 42,560,000
07/04/2014 11,000 0.20 1.85 10,900 11,000 10,900 1,100 12,100,000
04/04/2014 10,800 0.10 0.93 11,600 11,600 10,500 2,400 25,920,000
03/04/2014 10,700 -0.10 -0.93 10,200 10,900 10,200 10,000 107,000,000
02/04/2014 10,800 -0.10 -0.92 10,900 11,000 10,500 24,200 261,360,000
01/04/2014 10,900 -0.90 -7.63 11,400 11,400 10,900 4,600 50,140,000
31/03/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 8,400 99,120,000
28/03/2014 11,800 0.40 3.51 11,300 12,000 11,300 17,300 204,140,000
27/03/2014 11,400 -0.80 -6.56 13,300 13,300 11,400 3,500 39,900,000
26/03/2014 12,200 -0.10 -0.81 12,400 12,400 11,100 3,410 41,602,000
25/03/2014 12,300 0.00 ■■ 0.00 12,100 12,300 12,000 36,100 444,030,000
24/03/2014 12,300 -0.10 -0.81 12,400 12,400 12,200 17,000 209,100,000
21/03/2014 12,400 0.20 1.64 12,000 12,700 12,000 19,300 239,320,000
20/03/2014 12,200 0.10 0.83 13,000 13,000 12,000 9,400 114,680,000
19/03/2014 12,100 -0.20 -1.63 12,000 12,100 11,900 13,200 159,720,000
18/03/2014 12,300 -0.10 -0.81 12,200 12,300 12,200 5,900 72,570,000
17/03/2014 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 27,900 345,960,000
14/03/2014 12,400 -0.10 -0.80 12,500 12,500 12,300 7,800 96,720,000
13/03/2014 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 19,200 240,000,000
12/03/2014 12,500 -0.50 -3.85 12,600 12,600 12,200 27,900 348,750,000
11/03/2014 13,000 -0.10 -0.76 12,000 13,000 12,000 27,700 360,100,000
10/03/2014 13,100 0.20 1.55 13,900 13,900 12,800 13,000 170,300,000
07/03/2014 12,900 1.10 9.32 12,700 12,900 12,700 94,900 1,224,210,000
06/03/2014 11,800 1.00 9.26 10,800 11,800 10,800 79,310 935,858,000
05/03/2014 10,800 0.20 1.89 10,600 10,800 10,600 1,600 17,280,000
04/03/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,300 7,700 81,620,000
03/03/2014 10,600 -0.20 -1.85 10,600 10,800 10,600 11,400 120,840,000
28/02/2014 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 6,300 68,040,000
27/02/2014 10,800 0.20 1.89 10,600 10,900 10,600 16,850 181,980,000
26/02/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 6,600 69,960,000
25/02/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,500 12,500 132,500,000
24/02/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,300 16,800 178,080,000
21/02/2014 10,600 0.20 1.92 10,500 10,600 10,500 4,140 43,884,000
20/02/2014 10,400 -0.20 -1.89 10,700 10,800 10,400 14,800 153,920,000
19/02/2014 10,600 0.40 3.92 10,700 10,700 10,200 24,800 262,880,000
18/02/2014 10,200 -0.10 -0.97 10,400 10,500 10,200 13,600 138,720,000
17/02/2014 10,300 0.30 3.00 10,200 10,300 10,200 8,300 85,490,000
14/02/2014 10,000 -0.30 -2.91 10,100 10,200 10,000 13,100 131,000,000
13/02/2014 10,300 -0.20 -1.90 10,100 10,400 10,000 3,700 38,110,000
12/02/2014 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 38,900 408,450,000
11/02/2014 10,500 0.50 5.00 10,000 10,600 10,000 45,800 480,900,000
10/02/2014 10,000 0.10 1.01 9,900 10,000 9,900 31,500 315,000,000
07/02/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 10,200 100,980,000
06/02/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,300 12,870,000
27/01/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 8,600 85,140,000
24/01/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 5,000 49,500,000
23/01/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 7,000 69,300,000
22/01/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,800 18,200 180,180,000
21/01/2014 9,900 -0.60 -5.71 10,100 10,100 9,900 42,700 422,730,000
20/01/2014 10,500 -0.20 -1.87 10,500 10,500 10,500 800 8,400,000
17/01/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/01/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
15/01/2014 10,700 0.30 2.88 10,400 10,700 10,400 2,800 29,960,000
14/01/2014 10,400 -0.30 -2.80 10,500 10,600 10,400 2,600 27,040,000
13/01/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
10/01/2014 10,700 0.20 1.90 10,700 10,700 10,700 1,000 10,700,000
09/01/2014 10,500 -0.20 -1.87 10,800 10,800 10,500 10,300 108,150,000
08/01/2014 10,700 -0.10 -0.93 10,600 10,700 10,500 2,500 26,750,000
07/01/2014 10,800 0.00 ■■ 0.00 10,600 10,800 10,500 900 9,720,000
06/01/2014 10,800 -0.20 -1.82 10,600 10,800 10,600 600 6,480,000
03/01/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
02/01/2014 11,000 0.60 5.77 11,400 11,400 11,000 10,700 117,700,000
31/12/2013 10,400 -0.10 -0.95 10,400 10,400 10,400 200 2,080,000
30/12/2013 10,500 -0.40 -3.67 10,500 10,500 10,500 1,000 10,500,000
27/12/2013 10,900 0.20 1.87 10,900 10,900 10,900 100 1,090,000
26/12/2013 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 400 4,280,000
25/12/2013 10,700 -0.20 -1.83 10,700 10,700 10,700 600 6,420,000
24/12/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/12/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 3,100 33,790,000
20/12/2013 10,900 -0.10 -0.91 10,900 10,900 10,900 500 5,450,000
19/12/2013 11,000 0.10 0.92 10,900 11,000 10,900 1,000 11,000,000
18/12/2013 10,900 0.50 4.81 10,400 10,900 10,400 2,100 22,890,000
17/12/2013 10,400 -0.10 -0.95 10,400 10,400 10,400 2,100 21,840,000
16/12/2013 10,500 0.10 0.96 10,400 10,500 10,400 4,800 50,400,000
13/12/2013 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 2,900 30,160,000
12/12/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 11,200 116,480,000
11/12/2013 10,400 -0.30 -2.80 10,500 10,500 10,400 5,800 60,320,000
10/12/2013 10,700 0.00 ■■ 0.00 10,500 10,700 10,400 16,400 175,480,000
09/12/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
06/12/2013 10,700 0.00 ■■ 0.00 10,500 10,700 10,400 4,100 43,870,000
05/12/2013 10,700 0.20 1.90 10,500 10,700 10,500 3,100 33,170,000
04/12/2013 10,500 -0.20 -1.87 10,500 10,700 10,500 9,500 99,750,000
03/12/2013 10,700 0.00 ■■ 0.00 10,600 10,700 10,300 8,000 85,600,000
02/12/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 100 1,070,000
29/11/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 600 6,420,000
28/11/2013 10,700 0.30 2.88 10,600 10,700 10,400 9,800 104,860,000
27/11/2013 10,400 -0.10 -0.95 10,500 10,500 10,400 10,500 109,200,000
26/11/2013 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 7,400 77,700,000
25/11/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 4,700 49,350,000
22/11/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
21/11/2013 10,500 -0.10 -0.94 11,000 11,000 10,500 5,100 53,550,000
20/11/2013 10,600 -0.10 -0.93 10,400 10,600 10,400 3,100 32,860,000
19/11/2013 10,700 0.00 ■■ 0.00 10,400 10,700 10,400 2,900 31,030,000
18/11/2013 10,700 0.20 1.90 10,300 10,700 10,300 1,100 11,770,000
15/11/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
14/11/2013 10,500 -0.10 -0.94 10,300 10,500 10,300 800 8,400,000
13/11/2013 10,600 0.10 0.95 10,500 10,600 10,500 5,100 54,060,000
12/11/2013 10,500 0.20 1.94 10,200 10,500 10,200 11,500 120,750,000
11/11/2013 10,300 -0.10 -0.96 10,300 10,300 10,000 23,500 242,050,000
08/11/2013 10,400 0.00 ■■ 0.00 10,300 10,400 10,300 5,300 55,120,000
07/11/2013 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 2,700 28,080,000
06/11/2013 10,400 0.10 0.97 10,400 10,400 10,400 5,000 52,000,000
05/11/2013 10,300 0.10 0.98 10,100 10,300 10,100 14,300 147,290,000
04/11/2013 10,200 0.10 0.99 10,200 10,300 10,200 9,400 95,880,000
01/11/2013 10,100 -0.10 -0.98 10,100 10,100 10,100 200 2,020,000
31/10/2013 10,200 0.00 ■■ 0.00 10,400 10,500 10,200 1,100 11,220,000
30/10/2013 10,200 0.00 ■■ 0.00 10,300 10,300 10,200 2,500 25,500,000
29/10/2013 10,200 0.20 2.00 10,100 10,200 10,000 21,300 217,260,000
28/10/2013 10,000 -0.10 -0.99 10,200 10,600 10,000 9,300 93,000,000
25/10/2013 10,100 0.10 1.00 10,200 10,500 10,000 32,300 326,230,000
24/10/2013 10,000 -0.90 -8.26 10,900 11,400 10,000 12,700 127,000,000
23/10/2013 10,900 0.00 ■■ 0.00 11,100 11,100 10,800 17,500 190,750,000
22/10/2013 10,900 -0.90 -7.63 11,000 11,500 10,900 20,700 225,630,000
21/10/2013 11,800 -0.10 -0.84 11,700 11,900 10,900 49,200 580,560,000
18/10/2013 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 800 9,520,000
17/10/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 300 3,570,000
16/10/2013 11,900 0.40 3.48 11,500 11,900 11,400 4,400 52,360,000
15/10/2013 11,500 0.40 3.60 11,500 11,500 11,500 100 1,150,000
14/10/2013 11,100 -0.80 -6.72 11,100 11,100 11,100 100 1,110,000
11/10/2013 11,900 0.50 4.39 11,900 11,900 11,900 100 1,190,000
10/10/2013 11,400 -0.90 -7.32 11,400 11,400 11,400 200 2,280,000
09/10/2013 12,300 0.70 6.03 11,900 12,300 11,900 3,400 41,820,000
08/10/2013 11,600 -0.40 -3.33 12,000 12,000 11,600 300 3,480,000
07/10/2013 12,000 0.20 1.69 11,800 12,000 11,800 300 3,600,000
04/10/2013 11,800 0.10 0.85 11,700 11,800 11,700 400 4,720,000
03/10/2013 11,700 0.10 0.86 11,700 11,700 11,700 100 1,170,000
02/10/2013 11,600 0.10 0.87 11,500 11,600 11,500 1,200 13,920,000
01/10/2013 11,500 0.40 3.60 11,500 11,500 11,500 100 1,150,000
30/09/2013 11,100 -0.40 -3.48 11,100 11,100 11,100 700 7,770,000
27/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/09/2013 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 300 3,450,000
25/09/2013 11,500 0.00 ■■ 0.00 10,400 11,500 10,400 900 10,350,000
24/09/2013 11,500 0.70 6.48 11,000 11,500 11,000 400 4,600,000
23/09/2013 10,800 -0.60 -5.26 10,800 10,800 10,800 300 3,240,000
20/09/2013 11,400 0.50 4.59 11,400 11,400 11,400 100 1,140,000
19/09/2013 10,900 -0.50 -4.39 11,400 11,400 10,900 2,200 23,980,000
18/09/2013 11,400 0.10 0.88 11,100 11,400 11,000 2,000 22,800,000
17/09/2013 11,300 0.30 2.73 11,300 11,300 11,300 500 5,650,000
16/09/2013 11,000 -0.10 -0.90 11,300 11,400 11,000 1,000 11,000,000
13/09/2013 11,100 -0.20 -1.77 11,300 11,500 11,100 8,600 95,460,000
12/09/2013 11,300 0.00 ■■ 0.00 10,300 11,300 10,300 800 9,040,000
11/09/2013 11,300 0.60 5.61 11,300 11,300 11,300 100 1,130,000
10/09/2013 10,700 -0.60 -5.31 10,200 11,000 10,200 4,800 51,360,000
09/09/2013 11,300 -0.20 -1.74 11,300 11,400 11,300 4,100 46,330,000
06/09/2013 11,500 -0.30 -2.54 11,500 11,500 11,500 800 9,200,000
05/09/2013 11,800 0.40 3.51 11,700 11,800 11,300 4,800 56,640,000
04/09/2013 11,400 -0.30 -2.56 11,200 11,500 11,200 4,500 51,300,000
03/09/2013 11,700 0.70 6.36 11,700 11,700 11,700 100 1,170,000
30/08/2013 11,000 0.30 2.80 10,500 11,000 10,500 2,300 25,300,000
29/08/2013 10,700 0.00 ■■ 0.00 10,100 10,700 10,100 600 6,420,000
28/08/2013 10,700 -0.30 -2.73 10,700 10,700 10,700 300 3,210,000
27/08/2013 11,000 -0.40 -3.51 11,400 11,400 11,000 400 4,400,000
26/08/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/08/2013 11,400 1.00 9.62 11,400 11,400 11,300 1,700 19,380,000
22/08/2013 10,400 -1.10 -9.57 11,500 11,500 10,400 1,600 16,640,000
21/08/2013 11,500 -0.10 -0.86 11,500 11,500 11,500 200 2,300,000
20/08/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 15,000 174,000,000
19/08/2013 11,600 -0.10 -0.85 11,700 11,700 11,100 43,000 498,800,000
16/08/2013 11,700 -0.30 -2.50 11,600 11,700 11,600 6,000 70,200,000
15/08/2013 12,000 0.60 5.26 11,400 12,000 11,400 3,400 40,800,000
14/08/2013 11,400 0.10 0.88 11,400 11,800 11,000 2,800 31,920,000
13/08/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10,000 113,000,000
12/08/2013 11,300 -0.20 -1.74 11,300 11,300 11,300 300 3,390,000
09/08/2013 11,500 -0.10 -0.86 11,300 12,100 11,300 3,300 37,950,000
08/08/2013 11,600 -0.10 -0.85 11,500 11,600 11,500 600 6,960,000
07/08/2013 11,700 -0.20 -1.68 11,400 12,100 11,400 1,900 22,230,000
06/08/2013 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 14,700 174,930,000
05/08/2013 11,900 0.70 6.25 11,200 12,100 11,200 7,900 94,010,000
02/08/2013 11,200 -0.80 -6.67 12,000 12,100 11,200 10,700 119,840,000
01/08/2013 12,000 -0.20 -1.64 11,800 12,300 11,800 6,300 75,600,000
31/07/2013 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 4,810 58,682,000
30/07/2013 12,200 0.20 1.67 10,800 12,300 10,800 4,900 59,780,000
29/07/2013 12,000 -0.30 -2.44 12,100 12,300 12,000 2,200 26,400,000
26/07/2013 12,300 -0.30 -2.38 12,500 12,600 11,400 7,600 93,480,000
25/07/2013 12,600 0.30 2.44 12,400 13,000 12,400 23,100 291,060,000
24/07/2013 12,300 -1.20 -8.89 13,500 13,600 12,300 27,800 341,940,000
23/07/2013 13,500 -0.50 -3.57 14,000 14,000 13,500 1,200 16,200,000
22/07/2013 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 4,200 58,800,000
19/07/2013 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 5,600 78,400,000
18/07/2013 14,000 -0.90 -6.04 14,700 14,700 14,000 33,400 467,600,000
17/07/2013 17,400 0.10 0.58 17,400 17,400 17,200 47,700 829,980,000
16/07/2013 17,300 0.00 ■■ 0.00 17,300 17,400 17,300 33,100 572,630,000
15/07/2013 17,300 0.00 ■■ 0.00 17,800 17,800 17,300 16,900 292,370,000
12/07/2013 17,300 0.00 ■■ 0.00 17,300 17,400 17,300 14,800 256,040,000
11/07/2013 17,300 -0.10 -0.57 17,400 17,400 17,300 6,400 110,720,000
10/07/2013 17,400 0.00 ■■ 0.00 17,500 17,500 17,300 25,400 441,960,000
09/07/2013 17,400 0.10 0.58 17,400 17,400 17,400 7,100 123,540,000
08/07/2013 17,300 -0.10 -0.57 17,400 17,400 17,300 3,400 58,820,000
05/07/2013 17,400 -0.10 -0.57 17,500 17,500 17,300 27,900 485,460,000
04/07/2013 17,500 0.20 1.16 17,500 17,500 17,200 29,200 511,000,000
03/07/2013 17,300 0.00 ■■ 0.00 17,300 17,300 17,200 14,000 242,200,000
02/07/2013 17,300 0.30 1.76 17,300 17,300 17,000 12,100 209,330,000
01/07/2013 17,000 -0.30 -1.73 17,200 17,200 17,000 19,100 324,700,000
28/06/2013 17,300 -0.20 -1.14 17,500 17,500 17,200 17,300 299,290,000
27/06/2013 17,500 -0.10 -0.57 17,700 17,700 17,500 28,600 500,500,000
26/06/2013 17,600 0.00 ■■ 0.00 18,000 18,000 17,400 38,100 670,560,000
25/06/2013 17,600 0.50 2.92 18,000 18,500 17,400 104,900 1,846,240,000
24/06/2013 17,100 -0.10 -0.58 17,100 17,100 17,100 1,900 32,490,000
21/06/2013 17,200 -0.20 -1.15 17,200 17,200 17,200 500 8,600,000
20/06/2013 17,400 0.20 1.16 18,600 18,600 17,400 1,100 19,140,000
19/06/2013 17,200 0.10 0.58 17,100 17,200 17,100 1,100 18,920,000
18/06/2013 17,100 0.10 0.59 17,100 17,100 17,100 1,000 17,100,000
17/06/2013 17,000 -0.30 -1.73 17,200 17,200 17,000 2,400 40,800,000
14/06/2013 17,300 -0.10 -0.57 17,300 17,300 17,300 5,000 86,500,000
13/06/2013 17,400 -0.10 -0.57 17,100 17,400 17,000 8,300 144,420,000
12/06/2013 17,500 0.40 2.34 17,000 17,500 17,000 8,000 140,000,000
11/06/2013 17,100 0.00 ■■ 0.00 17,100 17,100 16,900 3,400 58,140,000
10/06/2013 17,100 -0.30 -1.72 17,200 17,300 17,100 64,400 1,101,240,000
07/06/2013 17,400 0.30 1.75 17,100 17,400 17,100 15,500 269,700,000
06/06/2013 17,100 -0.10 -0.58 17,100 17,200 17,000 18,400 314,640,000
05/06/2013 17,200 0.20 1.18 17,000 17,200 17,000 13,700 235,640,000
04/06/2013 17,000 0.00 ■■ 0.00 16,900 17,200 16,900 5,500 93,500,000
03/06/2013 17,000 0.00 ■■ 0.00 17,900 17,900 16,900 6,600 112,200,000
31/05/2013 17,000 0.30 1.80 16,700 17,100 16,700 80,400 1,366,800,000
30/05/2013 16,700 0.00 ■■ 0.00 16,600 16,700 16,600 400 6,680,000
29/05/2013 16,700 0.20 1.21 16,600 16,700 16,400 8,000 133,600,000
28/05/2013 16,500 -0.20 -1.20 16,600 16,600 16,500 6,600 108,900,000
27/05/2013 16,700 0.30 1.83 16,400 16,700 16,400 66,900 1,117,230,000
24/05/2013 16,400 0.00 ■■ 0.00 16,400 16,400 16,300 47,800 783,920,000
23/05/2013 16,400 0.10 0.61 16,300 16,400 16,300 14,600 239,440,000
22/05/2013 16,300 -0.30 -1.81 16,500 16,500 16,300 40,700 663,410,000
21/05/2013 16,600 0.10 0.61 16,500 16,600 16,500 12,400 205,840,000
20/05/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 16,400 270,600,000
17/05/2013 16,500 0.20 1.23 16,200 16,500 16,200 57,800 953,700,000
16/05/2013 16,300 0.00 ■■ 0.00 16,300 16,300 16,100 4,900 79,870,000
15/05/2013 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 7,800 127,140,000
14/05/2013 16,300 -0.20 -1.21 16,300 16,300 16,200 11,700 190,710,000
13/05/2013 16,500 -0.40 -2.37 16,700 16,700 16,400 43,700 721,050,000
10/05/2013 16,900 -0.10 -0.59 17,000 17,000 16,800 18,500 312,650,000
09/05/2013 17,000 0.10 0.59 17,000 17,000 16,800 41,600 707,200,000
08/05/2013 16,900 0.00 ■■ 0.00 16,600 16,900 16,600 3,500 59,150,000
07/05/2013 16,900 -0.10 -0.59 16,600 16,900 16,600 1,900 32,110,000
06/05/2013 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 10,300 175,100,000
03/05/2013 17,000 0.10 0.59 17,100 17,100 17,000 8,400 142,800,000
02/05/2013 16,900 0.10 0.60 17,000 17,000 16,800 3,100 52,390,000
26/04/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,000 16,800,000
25/04/2013 16,800 0.20 1.20 17,000 17,000 16,600 15,300 257,040,000
24/04/2013 16,600 0.10 0.61 16,500 16,600 16,500 5,000 83,000,000
23/04/2013 16,500 0.10 0.61 16,400 16,600 16,400 11,000 181,500,000
22/04/2013 16,400 -0.10 -0.61 16,500 16,500 16,400 800 13,120,000
18/04/2013 16,500 0.00 ■■ 0.00 16,100 16,500 16,100 4,300 70,950,000
17/04/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
16/04/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/04/2013 16,500 -0.10 -0.60 16,300 16,500 16,100 5,800 95,700,000
12/04/2013 16,600 -0.10 -0.60 16,500 16,600 16,500 4,700 78,020,000
11/04/2013 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
10/04/2013 16,700 -0.10 -0.60 16,700 16,700 16,700 5,500 91,850,000
09/04/2013 16,800 0.10 0.60 16,700 16,800 16,600 36,100 606,480,000
08/04/2013 16,700 0.10 0.60 16,500 16,700 16,500 19,900 332,330,000
05/04/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,500 19,200 318,720,000
04/04/2013 16,600 0.10 0.61 16,600 16,600 16,600 700 11,620,000
03/04/2013 16,500 0.00 ■■ 0.00 16,600 16,600 16,400 9,200 151,800,000
02/04/2013 16,500 -0.10 -0.60 16,600 16,600 16,400 8,700 143,550,000
01/04/2013 16,600 0.00 ■■ 0.00 16,500 16,600 16,500 4,400 73,040,000
29/03/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
28/03/2013 16,600 -0.10 -0.60 16,600 16,600 16,400 6,800 112,880,000
27/03/2013 16,700 0.20 1.21 16,700 16,700 16,700 900 15,030,000
26/03/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
25/03/2013 16,500 -0.30 -1.79 16,800 16,800 16,500 3,100 51,150,000
22/03/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 13,300 223,440,000
21/03/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,700 20,700 347,760,000
20/03/2013 16,800 0.10 0.60 16,700 16,800 16,700 15,100 253,680,000
19/03/2013 16,700 0.00 ■■ 0.00 16,800 16,800 16,600 16,300 272,210,000
18/03/2013 16,700 0.00 ■■ 0.00 16,800 16,800 16,200 9,700 161,990,000
15/03/2013 16,700 -0.10 -0.60 16,800 16,800 16,700 2,000 33,400,000
14/03/2013 16,800 -0.10 -0.59 16,900 16,900 16,800 6,300 105,840,000
13/03/2013 16,900 -0.10 -0.59 16,900 16,900 16,900 100 1,690,000
12/03/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/03/2013 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 4,200 71,400,000
08/03/2013 17,000 0.60 3.66 16,600 18,000 16,500 13,400 227,800,000
07/03/2013 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 1,600 26,240,000
06/03/2013 16,400 -0.20 -1.20 16,400 16,400 16,400 1,900 31,160,000
05/03/2013 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
04/03/2013 16,600 -0.30 -1.78 16,600 16,600 16,500 7,500 124,500,000
01/03/2013 16,900 -0.10 -0.59 16,200 16,900 16,200 200 3,380,000
28/02/2013 17,000 -0.20 -1.16 17,200 17,300 16,800 6,300 107,100,000
27/02/2013 17,200 0.50 2.99 16,600 17,400 16,100 9,400 161,680,000
26/02/2013 16,700 -0.10 -0.60 16,400 16,700 16,400 1,500 25,050,000
25/02/2013 16,800 0.20 1.20 16,700 16,800 16,500 3,000 50,400,000
22/02/2013 16,600 0.40 2.47 16,400 16,900 16,400 2,800 46,480,000
21/02/2013 16,200 -0.70 -4.14 16,700 16,900 16,200 27,200 440,640,000
20/02/2013 16,900 0.00 ■■ 0.00 16,800 16,900 16,800 6,100 103,090,000
19/02/2013 16,900 0.70 4.32 16,200 16,900 16,200 13,700 231,530,000
18/02/2013 16,200 0.10 0.62 16,000 16,200 16,000 5,100 82,620,000
08/02/2013 16,100 0.00 ■■ 0.00 16,100 16,100 15,800 6,100 98,210,000
07/02/2013 16,100 0.10 0.63 16,200 16,200 16,100 600 9,660,000
06/02/2013 16,000 0.20 1.27 15,700 16,000 15,600 25,000 400,000,000
05/02/2013 15,800 0.20 1.28 15,800 15,800 15,800 100 1,580,000
04/02/2013 15,600 0.40 2.63 15,500 15,800 15,400 19,400 302,640,000
01/02/2013 15,200 0.20 1.33 15,000 15,300 15,000 26,000 395,200,000
31/01/2013 15,000 0.10 0.67 15,400 15,400 14,900 21,200 318,000,000
30/01/2013 14,900 0.00 ■■ 0.00 14,800 15,200 14,700 25,900 385,910,000
29/01/2013 14,900 0.70 4.93 14,400 14,900 14,400 37,800 563,220,000
28/01/2013 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 28,600 406,120,000
25/01/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2,400 34,080,000
24/01/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 500 7,100,000
23/01/2013 14,200 0.20 1.43 14,000 14,400 14,000 8,600 122,120,000
22/01/2013 14,000 0.70 5.26 13,300 14,500 13,300 49,900 698,600,000
21/01/2013 13,300 1.10 9.02 13,000 13,300 12,600 17,300 230,090,000
18/01/2013 12,200 -0.20 -1.61 12,200 12,200 12,100 5,200 63,440,000
17/01/2013 12,400 -0.10 -0.80 12,600 12,600 12,400 3,600 44,640,000
16/01/2013 12,500 0.20 1.63 12,500 12,500 12,500 100 1,250,000
15/01/2013 12,300 0.30 2.50 12,000 12,300 12,000 13,700 168,510,000
14/01/2013 12,000 -0.10 -0.83 12,000 12,100 11,800 17,000 204,000,000
11/01/2013 12,100 0.20 1.68 12,000 12,100 12,000 6,000 72,600,000
10/01/2013 11,900 -0.70 -5.56 12,000 13,000 11,800 16,500 196,350,000
09/01/2013 12,600 -0.90 -6.67 12,600 13,100 12,600 2,600 32,760,000
08/01/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
07/01/2013 13,500 -0.30 -2.17 12,900 13,500 12,900 200 2,700,000
04/01/2013 13,800 0.20 1.47 12,700 13,900 12,700 49,200 678,960,000
03/01/2013 13,600 0.80 6.25 13,600 13,600 13,600 100 1,360,000
02/01/2013 12,800 0.80 6.67 12,100 12,800 12,100 400 5,120,000
28/12/2012 12,000 -0.10 -0.83 12,000 12,000 12,000 1,000 12,000,000
27/12/2012 12,100 0.10 0.83 11,800 12,100 11,600 6,200 75,020,000
26/12/2012 12,000 0.40 3.45 11,700 12,000 11,700 2,300 27,600,000
25/12/2012 11,600 -0.20 -1.69 11,600 11,600 11,600 2,700 31,320,000
24/12/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 400 4,720,000
21/12/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 3,300 38,940,000
20/12/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
19/12/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
18/12/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
17/12/2012 11,800 0.50 4.42 11,300 11,800 11,300 3,100 36,580,000
14/12/2012 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
13/12/2012 11,300 0.50 4.63 11,000 11,300 11,000 6,100 68,930,000
12/12/2012 10,800 -1.10 -9.24 11,900 11,900 10,800 2,300 24,840,000
11/12/2012 11,900 0.50 4.39 12,000 12,000 11,000 3,500 41,650,000
10/12/2012 11,400 0.70 6.54 10,700 11,400 10,700 21,800 248,520,000
07/12/2012 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 3,200 34,240,000
06/12/2012 10,700 -0.30 -2.73 10,700 10,700 10,700 1,300 13,910,000
05/12/2012 11,000 0.20 1.85 11,000 11,000 11,000 5,800 63,800,000
04/12/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
03/12/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
30/11/2012 10,800 0.20 1.89 10,800 10,800 10,800 2,000 21,600,000
29/11/2012 10,600 0.10 0.95 10,600 10,600 10,500 5,800 61,480,000
28/11/2012 10,500 0.30 2.94 10,200 10,500 10,200 3,400 35,700,000
27/11/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,000 20,400,000
26/11/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 4,700 47,940,000
23/11/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 3,700 37,740,000
22/11/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 6,900 70,380,000
21/11/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,000 20,400,000
20/11/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,000 20,400,000
19/11/2012 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 5,000 51,000,000
16/11/2012 10,200 0.10 0.99 10,100 10,200 10,100 7,100 72,420,000
15/11/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
14/11/2012 10,100 0.10 1.00 10,000 10,100 10,000 3,600 36,360,000
13/11/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/11/2012 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 4,000 40,000,000
09/11/2012 10,000 0.20 2.04 10,000 10,000 10,000 2,000 20,000,000
08/11/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
07/11/2012 9,800 0.10 1.03 9,800 9,800 9,700 13,300 130,340,000
06/11/2012 9,700 0.00 ■■ 0.00 10,200 10,200 9,700 700 6,790,000
05/11/2012 9,700 0.10 1.04 9,600 9,700 9,600 2,500 24,250,000
02/11/2012 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 4,500 43,200,000
01/11/2012 9,600 0.00 ■■ 0.00 9,300 9,700 9,300 9,800 94,080,000
31/10/2012 9,600 -0.40 -4.00 10,000 10,000 9,500 22,300 214,080,000
30/10/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
29/10/2012 10,000 -0.70 -6.54 10,000 10,000 10,000 5,300 53,000,000
26/10/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
25/10/2012 10,700 0.70 7.00 10,700 10,700 10,700 1,000 10,700,000
24/10/2012 10,000 0.10 1.01 10,000 10,000 10,000 3,500 35,000,000
23/10/2012 9,900 0.20 2.06 9,800 9,900 9,800 2,200 21,780,000
22/10/2012 9,700 -0.60 -5.83 9,700 9,700 9,700 3,000 29,100,000
19/10/2012 10,300 -0.20 -1.90 10,300 10,300 10,300 2,300 23,690,000
18/10/2012 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 1,700 17,850,000
17/10/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
16/10/2012 10,500 0.10 0.96 10,500 10,500 10,400 2,500 26,250,000
15/10/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 3,000 31,200,000
12/10/2012 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 2,200 22,880,000
11/10/2012 10,400 0.30 2.97 10,200 10,400 10,200 2,700 28,080,000
10/10/2012 10,100 0.10 1.00 10,000 10,200 10,000 8,600 86,860,000
09/10/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,000 30,000,000
08/10/2012 10,000 0.40 4.17 9,600 10,200 9,600 17,100 171,000,000
05/10/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 3,500 33,600,000
04/10/2012 9,600 0.10 1.05 9,600 9,700 9,600 10,400 99,840,000
03/10/2012 9,500 0.10 1.06 9,500 9,500 9,500 100 950,000
02/10/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 300 2,820,000
01/10/2012 9,400 -0.20 -2.08 9,600 9,600 9,400 9,500 89,300,000
28/09/2012 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 6,100 58,560,000
27/09/2012 9,600 -0.40 -4.00 9,700 9,700 9,600 13,500 129,600,000
26/09/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 14,000 140,000,000
25/09/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
24/09/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
21/09/2012 10,000 0.20 2.04 10,000 10,000 10,000 2,600 26,000,000
20/09/2012 9,800 -0.70 -6.67 10,000 10,000 9,800 7,600 74,480,000
19/09/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,100 11,550,000
18/09/2012 10,500 -0.10 -0.94 10,500 10,500 10,500 600 6,300,000
17/09/2012 10,600 -0.50 -4.50 10,600 10,600 10,600 400 4,240,000
14/09/2012 11,100 0.20 1.83 10,600 11,100 10,600 1,100 12,210,000
13/09/2012 10,900 0.00 ■■ 0.00 10,500 10,900 10,500 1,500 16,350,000
12/09/2012 10,900 0.00 ■■ 0.00 10,500 10,900 10,500 9,900 107,910,000
11/09/2012 10,900 0.60 5.83 10,000 10,900 10,000 8,400 91,560,000
10/09/2012 10,300 -0.30 -2.83 10,600 10,600 10,000 7,100 73,130,000
07/09/2012 10,600 -0.60 -5.36 10,600 10,600 10,600 100 1,060,000
06/09/2012 11,200 0.50 4.67 11,200 11,200 11,200 1,200 13,440,000
05/09/2012 10,700 0.00 ■■ 0.00 10,500 10,700 10,400 4,900 52,430,000
04/09/2012 10,700 -0.40 -3.60 10,700 10,700 10,700 1,000 10,700,000
31/08/2012 11,100 -0.80 -6.72 11,100 11,900 11,100 9,600 106,560,000
30/08/2012 11,900 0.40 3.48 11,900 11,900 11,900 900 10,710,000
29/08/2012 11,500 0.60 5.50 11,000 11,500 11,000 5,000 57,500,000
28/08/2012 10,900 -0.10 -0.91 11,000 11,000 10,900 3,000 32,700,000
27/08/2012 11,000 -0.70 -5.98 11,000 11,000 11,000 3,000 33,000,000
24/08/2012 11,700 0.00 ■■ 0.00 11,400 11,700 11,400 1,700 19,890,000
23/08/2012 11,700 -0.30 -2.50 11,700 11,700 11,700 1,000 11,700,000
22/08/2012 12,000 0.30 2.56 12,000 12,000 12,000 200 2,400,000
21/08/2012 11,700 -0.60 -4.88 12,000 12,000 11,700 2,000 23,400,000
20/08/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
17/08/2012 12,300 0.20 1.65 12,000 12,300 12,000 11,100 136,530,000
16/08/2012 12,100 0.10 0.83 12,000 12,100 12,000 6,200 75,020,000
15/08/2012 12,000 -0.10 -0.83 12,000 12,000 12,000 500 6,000,000
14/08/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
13/08/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 100 1,210,000
10/08/2012 12,100 -0.40 -3.20 12,600 12,600 12,100 2,100 25,410,000
09/08/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
08/08/2012 12,500 -0.10 -0.79 12,000 12,500 12,000 3,900 48,750,000
07/08/2012 12,600 -0.50 -3.82 12,600 12,600 12,600 900 11,340,000
06/08/2012 13,100 0.10 0.77 13,100 13,100 13,100 500 6,550,000
03/08/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/08/2012 13,000 1.10 9.24 12,400 13,000 12,400 1,500 19,500,000
01/08/2012 11,900 -0.60 -4.80 11,800 12,600 11,800 700 8,330,000
31/07/2012 12,500 0.30 2.46 12,300 12,500 12,300 2,600 32,500,000
30/07/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
27/07/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
26/07/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 600 7,320,000
25/07/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
24/07/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
23/07/2012 12,200 -0.50 -3.94 12,500 12,500 12,100 3,000 36,600,000
20/07/2012 12,700 -0.10 -0.78 12,700 12,700 12,700 100 1,270,000
19/07/2012 12,800 0.30 2.40 12,600 12,800 12,600 3,700 47,360,000
18/07/2012 12,500 -0.10 -0.79 12,500 12,500 12,500 400 5,000,000
17/07/2012 12,600 0.20 1.61 12,500 12,600 12,500 800 10,080,000
16/07/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
13/07/2012 12,400 0.00 ■■ 0.00 12,500 12,500 12,400 1,000 12,400,000
12/07/2012 12,400 0.30 2.48 12,400 12,400 12,400 100 1,240,000
11/07/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
10/07/2012 12,100 0.10 0.83 12,500 12,500 12,100 3,800 45,980,000
09/07/2012 12,000 -0.50 -4.00 12,300 12,300 12,000 4,600 55,200,000
06/07/2012 12,500 0.10 0.81 12,600 12,600 12,500 1,200 15,000,000
05/07/2012 12,400 -0.20 -1.59 12,500 12,500 12,400 1,000 12,400,000
04/07/2012 12,600 -0.30 -2.33 12,700 12,700 12,600 1,900 23,940,000
03/07/2012 12,900 -0.10 -0.77 12,600 12,900 12,600 700 9,030,000
02/07/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200 2,600,000
29/06/2012 13,000 0.30 2.36 12,300 13,000 12,300 700 9,100,000
28/06/2012 12,700 0.10 0.79 12,700 12,700 12,700 500 6,350,000
27/06/2012 12,600 0.10 0.80 12,600 12,600 12,600 500 6,300,000
26/06/2012 12,500 -0.50 -3.85 12,500 12,500 12,500 100 1,250,000
25/06/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/06/2012 13,000 -0.20 -1.52 13,100 13,100 13,000 2,600 33,800,000
21/06/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
20/06/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,200 15,840,000
19/06/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
18/06/2012 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,000 13,200,000
15/06/2012 13,200 0.20 1.54 13,200 13,200 13,200 500 6,600,000
14/06/2012 13,000 -0.70 -5.11 13,000 13,000 13,000 8,000 104,000,000
13/06/2012 13,700 0.70 5.38 12,700 13,700 12,500 6,100 83,570,000
12/06/2012 13,000 -0.40 -2.99 12,600 13,000 12,500 21,000 273,000,000
11/06/2012 13,400 -0.30 -2.19 13,600 13,600 13,400 3,300 44,220,000
08/06/2012 13,700 -0.10 -0.72 13,800 13,800 13,700 3,000 41,100,000
07/06/2012 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 1,100 15,180,000
06/06/2012 13,800 0.40 2.99 13,400 13,800 13,400 2,300 31,740,000
05/06/2012 13,400 -0.10 -0.74 12,700 13,400 12,700 3,200 42,880,000
04/06/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/06/2012 13,500 -0.10 -0.74 13,900 13,900 12,900 16,900 228,150,000
31/05/2012 13,600 -0.30 -2.16 13,300 13,800 13,000 43,100 586,160,000
30/05/2012 13,900 -0.50 -3.47 14,100 14,100 13,900 2,700 37,530,000
29/05/2012 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
28/05/2012 14,400 -0.10 -0.69 14,400 14,400 14,400 0 0
25/05/2012 14,500 0.50 3.57 14,000 14,500 14,000 3,700 53,650,000
24/05/2012 14,000 0.60 4.48 13,600 14,000 13,600 2,000 28,000,000
23/05/2012 13,400 -1.00 -6.94 13,900 13,900 13,400 2,600 34,840,000
22/05/2012 14,400 -0.10 -0.69 14,400 14,400 14,400 600 8,640,000
21/05/2012 14,500 0.50 3.57 14,200 14,500 14,200 3,600 52,200,000
18/05/2012 14,000 -0.10 -0.71 13,600 14,100 13,600 12,000 168,000,000
17/05/2012 14,100 -0.50 -3.42 13,900 14,300 13,900 4,300 60,630,000
16/05/2012 14,600 0.50 3.55 14,000 14,600 14,000 3,000 43,800,000
15/05/2012 14,100 -0.50 -3.42 14,500 14,500 14,100 8,800 124,080,000
14/05/2012 14,600 -0.40 -2.67 14,900 15,000 14,400 11,900 173,740,000
11/05/2012 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 12,400 186,000,000
10/05/2012 15,000 -0.10 -0.66 15,300 15,300 14,600 35,800 537,000,000
09/05/2012 15,100 0.50 3.42 14,700 15,100 14,700 42,500 641,750,000
08/05/2012 14,600 -0.40 -2.67 15,000 15,200 14,600 4,000 58,400,000
07/05/2012 15,000 0.90 6.38 14,100 15,000 14,100 28,200 423,000,000
04/05/2012 14,100 0.80 6.02 13,500 14,200 13,500 6,000 84,600,000
03/05/2012 13,300 -0.50 -3.62 13,500 13,600 13,300 3,700 49,210,000
02/05/2012 13,800 -0.40 -2.82 14,300 14,300 13,800 6,300 86,940,000
27/04/2012 14,200 0.20 1.43 14,000 14,200 13,700 12,600 178,920,000
26/04/2012 14,000 -0.20 -1.41 14,200 14,200 13,800 8,400 117,600,000
25/04/2012 14,200 0.40 2.90 14,200 14,200 14,000 12,600 178,920,000
24/04/2012 13,800 0.00 ■■ 0.00 13,500 14,300 13,500 6,300 86,940,000
23/04/2012 13,800 -1.00 -6.76 14,500 14,500 13,800 21,500 296,700,000
20/04/2012 14,800 -0.20 -1.33 14,400 15,000 14,400 8,300 122,840,000
19/04/2012 15,000 0.20 1.35 14,900 15,500 14,500 17,800 267,000,000
18/04/2012 14,800 -1.10 -6.92 15,600 15,700 14,800 42,200 624,560,000
17/04/2012 18,900 -0.10 -0.53 19,000 19,200 18,800 86,700 1,638,630,000
16/04/2012 19,000 -0.10 -0.52 19,200 19,200 18,800 49,500 940,500,000
13/04/2012 19,100 0.00 ■■ 0.00 19,200 19,300 19,100 28,700 548,170,000
12/04/2012 19,100 0.30 1.60 18,900 19,400 18,700 102,000 1,948,200,000
11/04/2012 18,800 0.40 2.17 18,700 18,800 18,500 30,700 577,160,000
10/04/2012 18,400 0.00 ■■ 0.00 18,500 18,700 18,400 58,800 1,081,920,000
09/04/2012 18,400 0.20 1.10 18,400 18,400 18,100 33,800 621,920,000
06/04/2012 18,200 0.20 1.11 18,400 18,400 18,100 23,900 434,980,000
05/04/2012 18,000 -0.70 -3.74 18,600 18,600 18,000 11,000 198,000,000
04/04/2012 18,700 -0.10 -0.53 19,500 19,500 18,200 8,100 151,470,000
03/04/2012 18,800 1.20 6.82 18,800 18,800 18,000 74,000 1,391,200,000
30/03/2012 17,600 0.40 2.33 18,000 18,000 17,200 34,300 603,680,000
29/03/2012 17,200 -0.60 -3.37 18,500 18,500 17,200 26,500 455,800,000
28/03/2012 17,800 -1.30 -6.81 18,000 18,500 17,800 33,700 599,860,000
27/03/2012 19,100 0.40 2.14 19,900 20,000 17,800 96,300 1,839,330,000
26/03/2012 18,700 1.20 6.86 18,700 18,700 18,700 47,200 882,640,000
23/03/2012 17,500 0.70 4.17 17,600 17,600 17,000 48,800 854,000,000
22/03/2012 16,800 1.10 7.01 14,700 16,900 14,700 39,300 660,240,000
21/03/2012 15,700 0.00 ■■ 0.00 16,700 16,700 15,700 1,100 17,270,000
20/03/2012 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
19/03/2012 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
16/03/2012 15,700 1.00 6.80 15,700 15,700 15,700 100 1,570,000
15/03/2012 14,700 0.90 6.52 14,700 14,700 14,700 100 1,470,000
14/03/2012 13,800 0.20 1.47 13,800 13,800 13,800 100 1,380,000
13/03/2012 13,600 0.80 6.25 12,800 13,600 12,800 16,900 229,840,000
12/03/2012 12,800 0.60 4.92 13,000 13,000 12,700 23,700 303,360,000
09/03/2012 12,200 -0.50 -3.94 12,200 12,200 12,200 200 2,440,000
08/03/2012 12,700 -1.00 -7.30 13,900 13,900 12,700 10,300 130,810,000
07/03/2012 13,700 0.40 3.01 13,500 13,700 13,500 23,100 316,470,000
06/03/2012 13,300 0.80 6.40 12,500 13,300 12,500 13,000 172,900,000
05/03/2012 12,500 0.80 6.84 12,000 12,500 12,000 15,500 193,750,000
02/03/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
01/03/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
29/02/2012 11,700 0.70 6.36 11,700 11,700 11,700 1,000 11,700,000
28/02/2012 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/02/2012 11,000 0.10 0.92 11,000 11,000 11,000 100 1,100,000
24/02/2012 10,900 0.70 6.86 10,900 10,900 10,900 500 5,450,000
23/02/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
22/02/2012 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
21/02/2012 10,200 -0.20 -1.92 10,200 10,200 10,200 100 1,020,000
20/02/2012 10,400 0.60 6.12 9,800 10,400 9,800 600 6,240,000
17/02/2012 9,800 0.60 6.52 9,800 9,800 9,800 200 1,960,000
16/02/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/02/2012 9,200 -0.40 -4.17 9,200 9,200 9,200 300 2,760,000
14/02/2012 9,600 -0.70 -6.80 9,600 9,600 9,600 100 960,000
13/02/2012 10,300 -0.70 -6.36 10,300 10,300 10,300 500 5,150,000
10/02/2012 11,000 -0.10 -0.90 11,000 11,000 11,000 0 0
09/02/2012 11,100 0.40 3.74 10,700 11,100 10,700 7,000 77,700,000
08/02/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
07/02/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
06/02/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 7,400 79,180,000
03/02/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
02/02/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
01/02/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
31/01/2012 10,700 0.70 7.00 10,700 10,700 10,700 100 1,070,000
30/01/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
20/01/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/01/2012 10,000 0.60 6.38 10,000 10,000 10,000 100 1,000,000
18/01/2012 9,400 0.60 6.82 9,400 9,400 9,400 200 1,880,000
17/01/2012 8,800 0.50 6.02 8,700 8,800 8,700 1,000 8,800,000
16/01/2012 8,300 0.40 5.06 8,300 8,300 8,300 100 830,000
13/01/2012 7,900 0.50 6.76 7,800 7,900 7,800 200 1,580,000
12/01/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
11/01/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
10/01/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
09/01/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
06/01/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
05/01/2012 7,400 -0.40 -5.13 7,400 7,400 7,400 1,000 7,400,000
04/01/2012 7,800 -0.50 -6.02 7,800 7,800 7,800 900 7,020,000
03/01/2012 8,300 -0.60 -6.74 8,300 8,300 8,300 200 1,660,000
30/12/2011 8,900 -0.60 -6.32 8,900 8,900 8,900 100 890,000
29/12/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/12/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/12/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
26/12/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
23/12/2011 9,500 0.60 6.74 9,500 9,500 9,500 100 950,000
22/12/2011 8,900 -0.60 -6.32 8,900 8,900 8,900 7,000 62,300,000
21/12/2011 9,500 -0.70 -6.86 9,500 9,500 9,500 2,000 19,000,000
20/12/2011 10,200 -0.70 -6.42 10,200 10,200 10,200 100 1,020,000
19/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
16/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
15/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
14/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
13/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
12/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
09/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
08/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
07/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
06/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
05/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
02/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
01/12/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
30/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
29/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
22/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
21/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
18/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
17/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
16/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
15/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
14/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
11/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
10/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
09/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
08/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
07/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
04/11/2011 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
03/11/2011 10,900 0.50 4.81 10,900 10,900 10,900 500 5,450,000
02/11/2011 10,400 0.60 6.12 9,200 10,400 9,200 600 6,240,000
01/11/2011 9,800 -0.70 -6.67 9,800 9,800 9,800 100 980,000
31/10/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/10/2011 10,500 -0.70 -6.25 10,500 10,500 10,500 300 3,150,000
27/10/2011 11,200 -0.80 -6.67 11,200 11,200 11,200 100 1,120,000
26/10/2011 12,000 -0.90 -6.98 12,000 12,000 12,000 1,100 13,200,000
25/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
24/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
21/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
20/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
19/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
18/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
17/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
14/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
13/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
12/10/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
11/10/2011 12,900 0.80 6.61 12,900 12,900 12,900 100 1,290,000
10/10/2011 12,100 0.70 6.14 12,100 12,100 12,100 100 1,210,000
07/10/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
06/10/2011 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
05/10/2011 11,400 -0.70 -5.79 11,400 11,400 11,400 100 1,140,000
04/10/2011 12,100 -0.90 -6.92 12,100 12,100 12,100 1,800 21,780,000
03/10/2011 13,000 -0.90 -6.47 13,000 13,000 13,000 1,000 13,000,000
30/09/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
29/09/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
28/09/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
27/09/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
26/09/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
23/09/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
22/09/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
21/09/2011 13,900 0.50 3.73 12,500 13,900 12,500 5,100 70,890,000
20/09/2011 13,400 -0.50 -3.60 13,500 13,500 13,400 1,500 20,100,000
19/09/2011 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
16/09/2011 13,900 0.40 2.96 13,900 13,900 13,900 500 6,950,000
15/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
13/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
12/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
09/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
08/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
07/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/09/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
26/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
25/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
24/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
22/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
19/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
18/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
17/08/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
16/08/2011 13,500 0.60 4.65 13,500 13,500 13,500 2,000 27,000,000
15/08/2011 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
12/08/2011 12,900 0.10 0.78 12,800 12,900 12,800 2,000 25,800,000
11/08/2011 12,800 -0.90 -6.57 12,800 12,800 12,800 1,000 12,800,000
10/08/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
09/08/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
08/08/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
05/08/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
04/08/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
03/08/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
02/08/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
01/08/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
29/07/2011 13,700 -0.10 -0.72 13,700 13,700 13,700 10,400 142,480,000
28/07/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
27/07/2011 13,800 0.10 0.73 13,800 13,800 13,800 100 1,380,000
26/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
25/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
22/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
21/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
20/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
19/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
18/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
15/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
14/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
13/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
12/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
11/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
08/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
07/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
06/07/2011 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
05/07/2011 13,700 0.20 1.48 13,700 13,700 13,700 1,000 13,700,000
04/07/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 3,000 40,500,000
01/07/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/06/2011 13,500 0.50 3.85 13,200 13,600 13,200 7,900 106,650,000
29/06/2011 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 6,500 84,500,000
28/06/2011 13,000 -0.40 -2.99 13,000 13,000 13,000 8,400 109,200,000
27/06/2011 13,400 0.20 1.52 13,400 13,400 13,400 1,900 25,460,000
24/06/2011 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 2,000 26,400,000
23/06/2011 13,200 -0.20 -1.49 13,200 13,200 13,200 2,000 26,400,000
22/06/2011 13,400 0.20 1.52 13,400 13,400 13,400 2,000 26,800,000
21/06/2011 13,200 0.20 1.54 13,200 13,200 13,200 2,000 26,400,000
20/06/2011 13,000 0.70 5.69 13,000 13,000 13,000 4,000 52,000,000
17/06/2011 12,300 -0.90 -6.82 12,300 13,200 12,300 25,000 307,500,000
16/06/2011 13,200 0.60 4.76 13,200 13,200 13,200 1,000 13,200,000
15/06/2011 12,600 -0.60 -4.55 13,700 13,700 12,600 11,000 138,600,000
14/06/2011 13,200 0.10 0.76 13,500 13,500 13,200 3,200 42,240,000
13/06/2011 13,100 -0.90 -6.43 14,200 14,500 13,100 4,500 58,950,000
10/06/2011 14,000 0.50 3.70 13,900 14,000 13,900 2,000 28,000,000
09/06/2011 13,500 -1.00 -6.90 13,500 13,500 13,500 500 6,750,000
08/06/2011 14,500 0.80 5.84 14,400 14,500 14,400 2,000 29,000,000
07/06/2011 13,700 0.60 4.58 13,800 14,200 13,700 5,600 76,720,000
06/06/2011 13,100 -0.90 -6.43 14,500 14,500 13,100 4,000 52,400,000
03/06/2011 14,000 0.50 3.70 14,000 14,000 14,000 1,000 14,000,000
02/06/2011 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 1,100 14,850,000
01/06/2011 13,500 0.70 5.47 13,400 13,500 13,400 4,000 54,000,000
31/05/2011 12,800 -0.10 -0.78 13,300 13,400 12,800 5,500 70,400,000
30/05/2011 12,900 0.30 2.38 13,100 13,100 12,900 3,300 42,570,000
27/05/2011 12,600 0.90 7.69 12,600 12,600 11,900 14,500 182,700,000
26/05/2011 11,700 -0.70 -5.65 12,000 12,000 11,700 19,100 223,470,000
25/05/2011 12,400 -1.00 -7.46 12,700 12,700 12,400 20,000 248,000,000
24/05/2011 13,400 0.10 0.75 13,300 13,400 13,000 12,400 166,160,000
23/05/2011 13,300 -0.70 -5.00 14,800 14,800 13,100 27,700 368,410,000
20/05/2011 14,000 -0.20 -1.41 14,000 14,000 14,000 12,000 168,000,000
19/05/2011 14,200 0.40 2.90 14,800 14,800 13,800 22,400 318,080,000
18/05/2011 13,800 -0.10 -0.72 14,800 14,900 13,800 22,300 307,740,000
17/05/2011 13,900 -0.90 -6.08 14,000 14,000 13,900 20,100 279,390,000
16/05/2011 14,800 -1.10 -6.92 14,800 14,800 14,800 3,000 44,400,000
13/05/2011 15,900 0.80 5.30 15,900 15,900 15,900 1,000 15,900,000
12/05/2011 15,100 0.90 6.34 15,100 15,100 15,100 400 6,040,000
11/05/2011 14,200 -1.10 -7.19 14,200 14,200 14,200 0 0
10/05/2011 15,300 1.00 6.99 14,000 15,300 14,000 12,000 183,600,000
09/05/2011 14,300 -1.10 -7.14 14,300 14,400 14,300 18,000 257,400,000
06/05/2011 15,400 3.80 32.76 15,300 15,400 15,300 1,000 15,400,000
05/05/2011 14,300 -0.70 -4.67 14,900 14,900 14,300 14,700 210,210,000
04/05/2011 15,000 -2.20 -12.79 15,600 15,600 15,000 17,600 264,000,000
29/04/2011 17,200 0.10 0.58 17,900 17,900 17,100 50,500 868,600,000
28/04/2011 17,100 0.10 0.59 17,300 17,400 16,800 38,000 649,800,000
27/04/2011 17,000 0.00 ■■ 0.00 10,000 17,000 10,000 137,800 2,342,600,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp