Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.25 (+0.42%)
  • HNX-Index 148.17 -0.23 (-0.15%)
  • UPCOM-Index 66.79 +0.29 (+0.44%)
CTCP Vận tải Đa phương thức Duyên Hải
Duyen Hai Multi Modal Transport JSC
Mã CK:      TCO      10.90      +0.60 (+5.50%)      (cập nhật 23:45 27/11/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.tasaduyenhai.com
TCO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2020 10,900 0.60 5.50 10,300 10,950 10,000 2,160 23,544,000
26/11/2020 10,300 0.66 6.41 9,640 10,300 9,990 450 4,635,000
25/11/2020 9,640 -0.71 -7.37 10,350 9,640 9,630 370 3,566,800
24/11/2020 10,350 0.10 0.97 10,250 10,350 10,350 10 103,500
23/11/2020 10,250 0.61 5.95 9,640 10,250 9,640 100 1,025,000
20/11/2020 9,640 0.60 6.22 9,010 9,640 8,380 41 395,240
18/11/2020 9,010 -0.49 -5.44 9,500 9,010 8,840 140 1,261,400
16/11/2020 9,500 -0.30 -3.16 9,800 9,500 9,420 107 1,016,500
13/11/2020 9,800 0.20 2.04 9,600 9,800 9,600 41 401,800
12/11/2020 9,600 -0.50 -5.21 10,050 9,800 9,600 21 201,600
11/11/2020 10,050 -0.40 -3.98 10,450 10,450 9,900 775 7,788,750
10/11/2020 10,450 0.10 0.96 10,300 10,500 9,600 12 125,400
09/11/2020 10,300 0.50 4.85 9,770 10,450 9,770 136 1,400,800
06/11/2020 9,770 -1.20 -12.28 11,000 11,200 9,770 412 4,025,240
05/11/2020 11,000 -0.30 -2.73 11,300 12,000 10,550 1,494 16,434,000
04/11/2020 11,300 0.00 ■■ 0.00 11,300 12,050 11,300 7 79,100
03/11/2020 11,300 -0.70 -6.19 12,000 12,800 11,300 166 1,875,800
02/11/2020 12,000 0.70 5.83 11,300 12,000 12,000 1 12,000
30/10/2020 11,300 -0.80 -7.08 12,100 12,100 11,300 13 146,900
28/10/2020 12,100 -0.90 -7.44 13,000 12,100 12,100 1 12,100
26/10/2020 13,000 -0.90 -6.92 13,950 14,900 13,000 31 403,000
23/10/2020 13,950 -1.10 -7.89 15,000 15,000 13,950 31 432,450
22/10/2020 15,000 0.10 0.67 14,950 15,000 13,950 3 45,000
21/10/2020 14,950 0.90 6.02 14,000 14,950 14,000 4 59,800
20/10/2020 14,000 0.90 6.43 13,100 14,000 14,000 1 14,000
19/10/2020 13,100 0.80 6.11 12,300 13,100 13,100 1 13,100
16/10/2020 12,300 0.30 2.44 12,000 12,400 11,200 102 1,254,600
15/10/2020 12,000 0.10 0.83 11,900 12,000 11,100 60 720,000
14/10/2020 11,900 -0.90 -7.56 12,750 11,900 11,900 5 59,500
13/10/2020 12,750 0.80 6.27 12,000 12,750 12,750 3 38,250
12/10/2020 12,000 0.60 5.00 11,400 12,150 12,000 1,278 15,336,000
09/10/2020 11,400 0.70 6.14 10,700 11,400 11,400 211 2,405,400
08/10/2020 10,700 0.70 6.54 10,000 10,700 10,700 57 609,900
07/10/2020 10,000 0.30 3.00 9,730 10,000 9,740 53 530,000
06/10/2020 9,730 0.60 6.17 9,100 9,730 9,110 33 321,090
05/10/2020 9,100 0.00 ■■ 0.00 9,090 9,720 9,090 20 182,000
02/10/2020 9,090 0.60 6.60 8,500 9,090 9,090 1 9,090
01/10/2020 8,500 0.00 ■■ 0.00 8,510 8,500 8,500 36 306,000
30/09/2020 8,510 -0.60 -7.05 9,060 8,510 8,510 1 8,510
29/09/2020 9,060 -0.70 -7.73 9,720 9,720 9,060 2 18,120
25/09/2020 9,720 -0.70 -7.20 10,450 9,720 9,720 1 9,720
24/09/2020 10,450 -0.80 -7.66 11,200 10,450 10,450 12 125,400
23/09/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 1 11,200
10/09/2020 12,000 0.70 5.83 11,300 12,000 12,000 40 480,000
08/09/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
07/09/2020 11,300 0.60 5.31 10,700 11,300 11,300 1 11,300
31/08/2020 10,700 0.50 4.67 10,200 10,700 10,700 27,510 294,357,000
28/08/2020 10,200 -0.40 -3.92 10,600 10,200 10,200 1 10,200
27/08/2020 10,600 -0.10 -0.94 10,700 10,600 10,600 5 53,000
26/08/2020 10,700 0.40 3.74 10,300 10,700 9,580 57,619 616,523,300
25/08/2020 10,300 0.60 5.83 9,750 10,300 10,250 21 216,300
24/08/2020 9,750 0.60 6.15 9,150 9,750 9,020 52 507,000
21/08/2020 9,150 0.60 6.56 8,560 9,150 9,150 1 9,150
20/08/2020 8,560 0.60 7.01 8,000 8,560 8,010 117 1,001,520
17/08/2020 8,000 -0.60 -7.50 8,560 9,150 8,000 51 408,000
14/08/2020 8,560 0.60 7.01 8,000 8,560 8,560 1 8,560
13/08/2020 8,000 -0.60 -7.50 8,570 9,160 8,000 4 32,000
11/08/2020 8,570 0.60 7.00 8,010 8,570 8,570 350 2,999,500
10/08/2020 8,010 -0.40 -4.99 8,370 8,010 8,010 1 8,010
06/08/2020 8,370 0.35 4.18 8,020 8,370 8,370 160 1,339,200
05/08/2020 8,020 -0.60 -7.48 8,620 8,020 8,020 1 8,020
04/08/2020 8,620 0.40 4.64 8,270 8,620 8,270 3 25,860
31/07/2020 8,270 -0.60 -7.26 8,880 8,270 8,260 2 16,540
30/07/2020 8,880 0.40 4.50 8,530 8,880 8,880 2 17,760
28/07/2020 8,530 -0.64 -7.50 9,170 8,530 8,530 10 85,300
21/07/2020 9,170 0.00 ■■ 0.00 9,170 9,170 9,170 1 9,170
20/07/2020 9,170 -0.70 -7.63 9,860 9,170 9,170 13 119,210
17/07/2020 9,860 -0.70 -7.10 10,600 9,860 9,860 3 29,580
16/07/2020 10,600 -0.80 -7.55 11,350 10,600 10,600 42 445,200
15/07/2020 11,350 0.40 3.52 10,950 11,350 11,350 1 11,350
14/07/2020 10,950 0.50 4.57 10,400 10,950 10,950 1 10,950
13/07/2020 10,400 0.50 4.81 9,890 10,400 9,200 5 52,000
10/07/2020 9,890 0.60 6.07 9,250 9,890 9,890 1 9,890
09/07/2020 9,250 0.60 6.49 8,650 9,250 8,200 2 18,500
08/07/2020 8,650 -0.70 -8.09 9,300 8,650 8,650 34 294,100
07/07/2020 9,300 -0.66 -7.10 9,960 9,300 9,300 10 93,000
26/06/2020 9,960 -0.74 -7.43 10,700 9,970 9,960 1,390 13,844,400
25/06/2020 10,700 0.30 2.80 10,400 10,700 9,300 4 42,800
24/06/2020 10,400 0.60 5.77 9,800 10,450 9,120 13 135,200
23/06/2020 9,800 0.20 2.04 9,600 9,800 8,930 8 78,400
22/06/2020 9,600 0.20 2.08 9,400 9,600 9,600 1 9,600
21/06/2020 9,400 -0.70 -7.45 10,100 9,400 9,400 1 9,400
19/06/2020 9,400 -0.70 -7.45 10,100 9,400 9,400 1 9,400
17/06/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 20 202,000
16/06/2020 10,100 -0.10 -0.99 10,150 10,100 10,100 3 30,300
12/06/2020 10,150 0.70 6.90 9,500 10,150 8,840 2 20,300
11/06/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4 38,000
10/06/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1 9,500
06/06/2020 9,500 -0.50 -5.26 9,980 9,950 9,500 3 28,500
05/06/2020 9,500 -0.50 -5.26 9,980 9,950 9,500 3 28,500
04/06/2020 9,980 0.00 ■■ 0.00 10,000 9,980 9,980 1 9,980
03/06/2020 9,980 0.00 ■■ 0.00 10,000 9,980 9,980 1 9,980
02/06/2020 10,000 -0.10 -1.00 10,100 10,100 10,000 5 50,000
01/06/2020 10,000 -0.10 -1.00 10,100 10,100 10,000 5 50,000
31/05/2020 10,100 0.60 5.94 9,500 10,100 10,100 13 131,300
29/05/2020 10,100 0.60 5.94 9,500 10,100 10,100 13 131,300
28/05/2020 9,500 -0.30 -3.16 9,760 9,500 9,500 17 161,500
27/05/2020 9,500 -0.30 -3.16 9,760 9,500 9,500 17 161,500
26/05/2020 9,760 0.00 ■■ 0.00 9,760 9,760 9,200 167 1,629,920
25/05/2020 9,760 0.00 ■■ 0.00 9,760 9,760 9,200 167 1,629,920
24/05/2020 9,760 0.60 6.15 9,130 9,760 8,500 41 400,160
22/05/2020 9,760 0.60 6.15 9,130 9,760 8,500 41 400,160
21/05/2020 9,130 0.60 6.57 8,540 9,130 9,130 9 82,170
20/05/2020 8,540 0.50 5.85 7,990 8,540 8,540 110 939,400
19/05/2020 7,990 0.50 6.26 7,470 7,990 7,990 1 7,990
18/05/2020 7,470 0.50 6.69 6,990 7,470 7,470 1 7,470
17/05/2020 6,990 -0.50 -7.15 7,500 8,020 6,990 101 705,990
15/05/2020 6,990 -0.50 -7.15 7,500 8,020 6,990 101 705,990
14/05/2020 7,500 -0.60 -8.00 8,060 7,500 7,500 1 7,500
13/05/2020 8,060 -0.50 -6.20 8,610 8,060 8,060 1 8,060
12/05/2020 8,060 -0.50 -6.20 8,610 8,060 8,060 1 8,060
11/05/2020 8,610 -0.60 -6.97 9,250 8,610 8,610 1 8,610
10/05/2020 9,250 0.60 6.49 8,650 9,250 8,150 46 425,500
08/05/2020 9,250 0.60 6.49 8,650 9,250 8,150 46 425,500
06/05/2020 8,650 -0.70 -8.09 9,300 8,650 8,650 15 129,750
05/05/2020 8,650 -0.70 -8.09 9,300 8,650 8,650 15 129,750
04/05/2020 9,300 -0.70 -7.53 10,000 9,300 9,300 2 18,600
28/04/2020 10,000 -0.60 -6.00 10,600 10,000 10,000 8 80,000
27/04/2020 10,000 -0.60 -6.00 10,600 10,000 10,000 8 80,000
26/04/2020 10,600 0.70 6.60 9,910 10,600 10,000 17 180,200
24/04/2020 10,600 0.70 6.60 9,910 10,600 10,000 17 180,200
23/04/2020 9,910 0.60 6.05 9,270 9,910 9,900 27 267,570
22/04/2020 9,270 0.60 6.47 8,670 9,270 9,270 8 74,160
21/04/2020 8,670 0.60 6.92 8,110 8,670 8,670 6 52,020
20/04/2020 8,110 0.30 3.70 7,820 8,110 8,100 4 32,440
19/04/2020 7,820 -0.60 -7.67 8,400 7,820 7,820 1 7,820
17/04/2020 7,820 -0.60 -7.67 8,400 7,820 7,820 1 7,820
16/04/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
15/04/2020 8,400 -0.50 -5.95 8,950 8,400 8,330 2 16,800
14/04/2020 8,950 -0.70 -7.82 9,600 8,950 8,930 7 62,650
13/04/2020 9,600 -0.70 -7.29 10,250 9,600 9,550 3 28,800
12/04/2020 10,250 -0.80 -7.80 11,000 10,250 10,250 2 20,500
10/04/2020 10,250 -0.80 -7.80 11,000 10,250 10,250 2 20,500
09/04/2020 11,000 -0.80 -7.27 11,800 11,800 11,000 122 1,342,000
08/04/2020 11,800 -0.90 -7.63 12,650 11,800 11,800 8 94,400
07/04/2020 12,650 0.80 6.32 11,850 12,650 11,050 3 37,950
06/04/2020 11,850 0.50 4.22 11,300 12,050 10,550 6 71,100
05/04/2020 11,300 -0.90 -7.96 12,150 12,200 11,300 8 90,400
03/04/2020 11,300 -0.90 -7.96 12,150 12,200 11,300 8 90,400
02/04/2020 12,150 0.10 0.82 12,050 12,150 11,250 6 72,900
01/04/2020 12,150 0.10 0.82 12,050 12,150 11,250 6 72,900
31/03/2020 12,050 -0.90 -7.47 12,950 12,050 12,050 1 12,050
30/03/2020 12,950 0.40 3.09 12,550 13,400 11,700 3 38,850
29/03/2020 12,950 0.40 3.09 12,550 13,400 11,700 3 38,850
27/03/2020 12,950 0.40 3.09 12,550 13,400 11,700 3 38,850
26/03/2020 12,550 0.80 6.37 11,750 12,550 12,550 1 12,550
25/03/2020 11,750 0.70 5.96 11,050 11,800 10,300 7 82,250
24/03/2020 11,050 0.00 ■■ 0.00 11,100 11,050 10,350 3 33,150
23/03/2020 11,100 -0.80 -7.21 11,900 12,700 11,100 2 22,200
22/03/2020 11,900 0.80 6.72 11,150 11,900 10,400 3 35,700
20/03/2020 11,900 0.80 6.72 11,150 11,900 10,400 3 35,700
19/03/2020 11,150 -0.80 -7.17 11,950 11,150 11,150 5 55,750
18/03/2020 11,950 0.10 0.84 11,800 12,600 11,000 5 59,750
17/03/2020 11,800 0.70 5.93 11,100 11,850 10,350 224 2,643,200
16/03/2020 11,100 -0.80 -7.21 11,900 12,700 11,100 30 333,000
12/03/2020 11,900 0.75 6.30 11,150 11,900 10,400 20 238,000
11/03/2020 11,150 0.15 1.35 11,000 11,150 10,250 120 1,338,000
10/03/2020 11,000 -0.80 -7.27 11,800 12,600 11,000 24 264,000
09/03/2020 11,800 -0.90 -7.63 12,650 13,350 11,800 2 23,600
06/03/2020 12,650 -0.10 -0.79 12,750 13,150 11,900 7 88,550
05/03/2020 12,750 0.70 5.49 12,100 12,900 11,300 6 76,500
04/03/2020 12,100 0.80 6.61 11,350 12,100 10,600 7 84,700
03/03/2020 11,350 -0.90 -7.93 12,200 12,950 11,350 2 22,700
02/03/2020 12,200 -0.90 -7.38 13,100 13,750 12,200 8 97,600
28/02/2020 13,100 0.70 5.34 12,400 13,150 11,550 7 91,700
27/02/2020 12,400 0.80 6.45 11,650 12,450 10,850 8 99,200
26/02/2020 11,650 0.80 6.87 10,900 11,650 10,150 2 23,300
25/02/2020 10,900 0.70 6.42 10,200 10,900 10,900 2 21,800
24/02/2020 10,200 0.60 5.88 9,580 10,200 8,930 34 346,800
21/02/2020 9,580 -0.70 -7.31 10,300 11,000 9,580 27 258,660
20/02/2020 10,300 -0.80 -7.77 11,050 11,800 10,300 3 30,900
19/02/2020 11,050 -0.80 -7.24 11,850 12,450 11,050 15 165,750
18/02/2020 11,850 0.70 5.91 11,200 11,950 10,450 36 426,600
17/02/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 1 11,200
14/02/2020 12,000 0.80 6.67 11,250 12,000 10,500 34 408,000
13/02/2020 12,000 0.80 6.67 11,250 12,000 10,500 34 408,000
12/02/2020 11,250 0.70 6.22 10,550 11,250 10,550 28 315,000
11/02/2020 10,550 -0.80 -7.58 11,300 12,050 10,550 3 31,650
10/02/2020 11,300 -0.80 -7.08 12,100 12,900 11,300 3 33,900
09/02/2020 11,300 -0.80 -7.08 12,100 12,900 11,300 3 33,900
07/02/2020 11,300 -0.80 -7.08 12,100 12,900 11,300 3 33,900
03/02/2020 12,100 -0.90 -7.44 13,000 13,900 12,100 31 375,100
02/02/2020 12,100 -0.90 -7.44 13,000 13,900 12,100 31 375,100
31/01/2020 12,100 -0.90 -7.44 13,000 13,900 12,100 31 375,100
16/01/2020 13,000 0.85 6.54 12,150 13,000 12,200 20 260,000
10/01/2020 12,150 0.80 6.58 11,400 12,150 12,150 1 12,150
08/01/2020 11,400 0.60 5.26 10,850 11,400 11,400 5 57,000
07/01/2020 10,850 -0.80 -7.37 11,650 12,400 10,850 6 65,100
03/01/2020 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 1 11,650
31/12/2019 11,650 0.80 6.87 10,900 11,650 11,650 1 11,650
30/12/2019 10,900 -0.80 -7.34 11,700 10,900 10,900 11 119,900
26/12/2019 11,700 -0.90 -7.69 12,550 11,700 11,700 1 11,700
24/12/2019 12,550 -0.90 -7.17 13,450 12,550 12,550 1 12,550
11/12/2019 13,450 0.60 4.46 12,850 13,450 13,450 1 13,450
10/12/2019 12,850 0.80 6.23 12,050 12,850 12,850 1 12,850
09/12/2019 12,050 -0.90 -7.47 12,950 12,050 12,050 1 12,050
03/12/2019 12,950 -0.10 -0.77 13,050 13,850 12,150 12 155,400
29/11/2019 13,050 0.80 6.13 12,300 13,100 11,450 32 417,600
28/11/2019 12,300 -0.90 -7.32 13,200 12,300 12,300 1 12,300
27/11/2019 13,200 0.70 5.30 12,500 13,350 11,650 6 79,200
26/11/2019 12,500 0.80 6.40 11,700 12,500 12,500 1 12,500
25/11/2019 11,700 -0.30 -2.56 11,950 12,450 11,150 10 117,000
22/11/2019 11,950 -0.20 -1.67 12,100 12,900 11,300 3 35,850
21/11/2019 12,100 -0.90 -7.44 13,000 13,850 12,100 31 375,100
20/11/2019 13,000 -0.90 -6.92 13,950 14,350 13,000 2 26,000
19/11/2019 13,950 0.60 4.30 13,350 13,950 13,950 1 13,950
18/11/2019 13,350 0.80 5.99 12,550 13,350 13,350 1 13,350
15/11/2019 12,550 0.80 6.37 11,800 12,550 11,000 22 276,100
14/11/2019 11,800 -0.10 -0.85 11,950 11,800 11,150 2 23,600
13/11/2019 11,950 0.40 3.35 11,550 11,950 11,950 1 11,950
12/11/2019 11,550 0.70 6.06 10,850 11,550 11,550 1 11,550
11/11/2019 10,850 0.10 0.92 10,750 10,850 9,540 32 347,200
08/11/2019 10,750 -0.80 -7.44 11,550 10,750 10,750 6 64,500
07/11/2019 11,550 -0.90 -7.79 12,400 11,550 11,550 15 173,250
04/11/2019 12,400 -0.90 -7.26 13,300 13,950 12,400 21 260,400
02/11/2019 13,300 0.70 5.26 12,600 13,350 11,750 14 186,200
01/11/2019 13,300 0.70 5.26 12,600 13,350 11,750 14 186,200
31/10/2019 12,600 0.70 5.56 11,900 12,600 11,100 12 151,200
30/10/2019 11,900 0.80 6.72 11,150 11,900 10,400 33 392,700
29/10/2019 11,150 -0.80 -7.17 11,950 11,150 11,150 32 356,800
28/10/2019 11,950 0.20 1.67 11,750 11,950 10,950 28 334,600
25/10/2019 11,750 -0.90 -7.66 12,600 11,750 11,750 1 11,750
24/10/2019 12,600 0.00 ■■ 0.00 12,550 12,600 11,700 3 37,800
22/10/2019 12,550 0.60 4.78 12,000 12,550 11,200 9 112,950
16/10/2019 12,000 -0.90 -7.50 12,900 12,000 12,000 1 12,000
15/10/2019 12,900 0.80 6.20 12,100 12,900 11,300 3 38,700
14/10/2019 12,100 0.80 6.61 11,350 12,100 12,100 1 12,100
11/10/2019 11,350 -0.90 -7.93 12,200 13,050 11,350 3 34,050
10/10/2019 12,200 -0.90 -7.38 13,100 12,200 12,200 9 109,800
09/10/2019 13,100 0.90 6.87 12,250 13,100 11,400 16 209,600
08/10/2019 12,250 0.80 6.53 11,450 12,250 10,650 11 134,750
07/10/2019 11,450 0.70 6.11 10,750 11,450 10,700 2 22,900
04/10/2019 10,750 0.70 6.51 10,050 10,750 10,000 23 247,250
03/10/2019 10,050 0.60 5.97 9,420 10,050 9,000 11 110,550
02/10/2019 9,420 0.60 6.37 8,810 9,420 8,810 301 2,835,420
01/10/2019 8,810 -0.40 -4.54 9,200 8,810 8,810 1 8,810
26/09/2019 9,200 0.50 5.43 8,670 9,200 9,200 4 36,800
24/09/2019 8,670 0.60 6.92 8,110 8,670 7,550 2 17,340
18/09/2019 8,110 -0.60 -7.40 8,710 8,110 8,110 1 8,110
17/09/2019 8,710 0.50 5.74 8,200 8,710 7,630 2 17,420
16/09/2019 8,200 -0.60 -7.32 8,810 8,200 8,200 1 8,200
13/09/2019 8,810 -0.60 -6.81 9,400 8,810 8,810 1 8,810
12/09/2019 9,400 0.60 6.38 8,800 9,400 9,400 4 37,600
10/09/2019 8,180 -0.61 -7.46 8,790 8,800 8,180 10 81,800
05/09/2019 8,790 0.60 6.83 8,220 8,790 7,650 4 35,160
04/09/2019 8,220 -0.20 -2.43 8,450 8,500 7,860 3 24,660
03/09/2019 8,450 -0.60 -7.10 9,080 8,460 8,450 2 16,900
30/08/2019 9,080 0.60 6.61 8,490 9,080 7,920 2 18,160
29/08/2019 8,490 0.60 7.07 7,940 8,490 7,390 4 33,960
28/08/2019 7,940 -0.60 -7.56 8,530 7,940 7,940 1 7,940
27/08/2019 8,530 -0.60 -7.03 9,170 8,530 8,530 1 8,530
26/08/2019 9,170 -0.70 -7.63 9,850 9,170 9,170 1 9,170
23/08/2019 9,850 0.60 6.09 9,210 9,850 8,570 2 19,700
22/08/2019 9,210 0.60 6.51 8,610 9,210 8,010 21 193,410
21/08/2019 8,610 0.00 ■■ 0.00 8,610 9,210 8,610 5 43,050
19/08/2019 8,610 0.00 ■■ 0.00 8,650 8,610 8,610 1 8,610
15/08/2019 8,650 0.00 ■■ 0.00 8,610 8,650 8,650 1 8,650
14/08/2019 8,610 -0.20 -2.32 8,800 9,410 8,190 4 34,440
12/08/2019 8,800 -0.40 -4.55 9,210 9,010 8,580 4 35,200
09/08/2019 9,210 0.60 6.51 8,610 9,210 9,210 1 9,210
05/08/2019 8,610 -0.20 -2.32 8,780 9,390 8,610 2 17,220
02/08/2019 8,780 0.60 6.83 8,210 8,780 7,650 2 17,560
31/07/2019 8,210 -0.40 -4.87 8,570 8,210 8,210 3 24,630
30/07/2019 8,570 0.60 7.00 8,010 8,570 7,500 2 17,140
29/07/2019 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 1 8,010
26/07/2019 8,010 -0.20 -2.50 8,210 8,010 8,010 1 8,010
25/07/2019 8,210 -0.50 -6.09 8,760 8,210 8,210 1 8,210
24/07/2019 8,760 -0.70 -7.99 9,410 8,760 8,760 1 8,760
23/07/2019 9,410 -0.60 -6.38 10,000 9,410 9,410 1 9,410
19/07/2019 10,000 0.60 6.00 9,370 10,000 10,000 1 10,000
17/07/2019 9,370 -0.70 -7.47 10,050 9,370 9,370 4 37,480
10/07/2019 10,050 -0.80 -7.96 10,800 10,050 10,050 1 10,050
09/07/2019 10,800 0.70 6.48 10,100 10,800 10,800 1 10,800
08/07/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2 20,200
05/07/2019 10,100 -0.80 -7.92 10,850 10,850 10,100 10 101,000
04/07/2019 10,850 0.00 ■■ 0.00 10,850 11,600 10,850 4 43,400
03/07/2019 10,850 0.70 6.45 10,150 10,850 10,850 8 86,800
02/07/2019 10,150 0.60 5.91 9,520 10,150 10,150 7 71,050
01/07/2019 9,520 0.30 3.15 9,230 9,870 9,520 5 47,600
28/06/2019 9,230 0.60 6.50 8,630 9,230 9,230 1 9,230
27/06/2019 8,630 0.60 6.95 8,070 8,630 8,630 1 8,630
26/06/2019 8,070 0.50 6.20 7,550 8,070 7,050 3 24,210
25/06/2019 7,550 -0.60 -7.95 8,110 8,670 7,550 2 15,100
21/06/2019 8,110 -0.60 -7.40 8,660 8,120 8,110 2 16,220
20/06/2019 8,660 0.60 6.93 8,100 8,660 8,660 4 34,640
19/06/2019 8,100 -0.50 -6.17 8,600 8,100 8,100 3 24,300
18/06/2019 8,600 -0.60 -6.98 9,200 8,600 8,600 1 8,600
17/06/2019 9,200 -0.70 -7.61 9,860 9,200 9,200 2 18,400
16/06/2019 9,860 -0.70 -7.10 10,600 9,860 9,860 4 39,440
14/06/2019 9,860 -0.70 -7.10 10,600 9,860 9,860 4 39,440
13/06/2019 10,600 0.40 3.77 10,150 10,600 9,450 8 84,800
11/06/2019 11,200 -0.80 -7.14 12,000 11,200 11,200 56 627,200
10/06/2019 12,000 -0.90 -7.50 12,900 12,000 12,000 1 12,000
09/06/2019 12,900 -0.90 -6.98 13,850 12,900 12,900 1 12,900
07/06/2019 12,900 -0.90 -6.98 13,850 12,900 12,900 1 12,900
06/06/2019 13,850 -1.00 -7.22 14,850 13,850 13,850 5 69,250
05/06/2019 13,850 -1.00 -7.22 14,850 13,850 13,850 5 69,250
04/06/2019 14,850 0.90 6.06 13,950 14,850 14,850 1 14,850
03/06/2019 13,950 -1.00 -7.17 14,950 13,950 13,950 10 139,500
02/06/2019 14,950 0.50 3.34 14,450 14,950 14,950 1 14,950
31/05/2019 14,950 0.50 3.34 14,450 14,950 14,950 1 14,950
28/05/2019 14,450 0.70 4.84 13,750 14,450 13,700 2 28,900
27/05/2019 14,450 0.70 4.84 13,750 14,450 13,700 2 28,900
23/05/2019 13,750 0.80 5.82 12,950 13,750 12,900 2 27,500
22/05/2019 13,750 0.80 5.82 12,950 13,750 12,900 2 27,500
21/05/2019 12,950 0.40 3.09 12,550 12,950 12,500 3 38,850
20/05/2019 12,550 0.80 6.37 11,750 12,550 11,700 2 25,100
19/05/2019 11,750 0.70 5.96 11,050 11,750 11,000 2 23,500
17/05/2019 11,750 0.70 5.96 11,050 11,750 11,000 2 23,500
16/05/2019 11,050 -0.80 -7.24 11,850 11,750 11,050 3 33,150
15/05/2019 11,850 -0.90 -7.59 12,700 11,850 11,850 1 11,850
14/05/2019 12,700 0.80 6.30 11,950 12,700 11,900 2 25,400
13/05/2019 11,950 0.60 5.02 11,350 11,950 11,000 2 23,900
12/05/2019 11,350 0.70 6.17 10,650 11,350 9,910 5 56,750
10/05/2019 11,350 0.70 6.17 10,650 11,350 9,910 5 56,750
09/05/2019 10,650 0.20 1.88 10,450 10,650 9,720 2 21,300
08/05/2019 10,450 -0.80 -7.66 11,200 11,300 10,450 17 177,650
07/05/2019 11,200 0.60 5.36 10,550 11,200 9,820 4 44,800
06/05/2019 10,550 0.70 6.64 9,900 10,550 9,210 31 327,050
05/05/2019 9,900 0.00 ■■ 0.00 9,950 9,900 9,900 1 9,900
03/05/2019 9,900 0.00 ■■ 0.00 9,950 9,900 9,900 1 9,900
02/05/2019 9,950 0.60 6.03 9,300 9,950 8,650 21 208,950
01/05/2019 9,300 -0.70 -7.53 10,000 9,300 9,300 1 9,300
30/04/2019 9,300 -0.70 -7.53 10,000 9,300 9,300 1 9,300
29/04/2019 9,300 -0.70 -7.53 10,000 9,300 9,300 1 9,300
28/04/2019 9,300 -0.70 -7.53 10,000 9,300 9,300 1 9,300
26/04/2019 9,300 -0.70 -7.53 10,000 9,300 9,300 1 9,300
25/04/2019 10,000 0.60 6.00 9,390 10,000 9,010 2 20,000
24/04/2019 9,390 0.60 6.39 8,780 9,390 8,180 12 112,680
23/04/2019 8,780 0.60 6.83 8,210 8,780 7,640 17 149,260
22/04/2019 8,210 -0.20 -2.44 8,420 9,000 8,210 3 24,630
21/04/2019 8,210 -0.20 -2.44 8,420 9,000 8,210 3 24,630
19/04/2019 8,210 -0.20 -2.44 8,420 9,000 8,210 3 24,630
18/04/2019 8,420 -0.60 -7.13 9,010 9,640 8,420 6 50,520
17/04/2019 9,010 0.20 2.22 8,790 9,400 9,010 5 45,050
16/04/2019 8,790 -0.70 -7.96 9,440 8,790 8,790 1 8,790
15/04/2019 9,440 -0.70 -7.42 10,150 10,000 9,440 16 151,040
12/04/2019 9,440 -0.70 -7.42 10,150 10,000 9,440 16 151,040
11/04/2019 10,150 -0.70 -6.90 10,800 10,150 10,150 1 10,150
10/04/2019 10,800 -0.80 -7.41 11,600 10,850 10,800 2 21,600
09/04/2019 11,600 -0.90 -7.76 12,450 13,300 11,600 25 290,000
08/04/2019 12,450 0.00 ■■ 0.00 12,450 12,450 11,600 4 49,800
04/04/2019 11,100 -0.40 -3.60 11,500 11,100 10,900 15,300 169,830,000
03/04/2019 12,450 0.20 1.61 12,250 12,450 12,450 1 12,450
02/04/2019 12,250 0.80 6.53 11,500 12,250 11,000 3 36,750
01/04/2019 12,250 0.80 6.53 11,500 12,250 11,000 3 36,750
29/03/2019 11,500 -0.30 -2.61 11,800 12,200 11,500 2 23,000
27/03/2019 11,800 0.20 1.69 11,650 11,800 10,850 29 342,200
26/03/2019 11,650 -0.90 -7.73 12,500 11,650 11,650 1 11,650
24/03/2019 11,500 1.05 9.13 10,450 0 0 100 1,150,000
21/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1 12,500
20/03/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
18/03/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50,000 545,000,000
15/03/2019 10,800 -0.10 -0.93 10,900 10,900 10,800 30,160 325,728,000
14/03/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50,100 546,090,000
13/03/2019 10,500 -0.60 -5.71 11,100 10,500 10,500 10 105,000
12/03/2019 12,500 0.50 4.00 12,000 12,500 12,500 2 25,000
11/03/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1 12,000
08/03/2019 11,200 0.30 2.68 10,900 11,200 10,900 310 3,472,000
07/03/2019 12,000 0.40 3.33 11,600 12,000 12,000 1 12,000
04/03/2019 11,100 -0.40 -3.60 11,500 11,100 10,900 15,300 169,830,000
01/03/2019 11,600 0.70 6.03 10,900 11,600 11,600 1 11,600
24/02/2019 11,500 1.05 9.13 10,450 0 0 100 1,150,000
20/02/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
18/02/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50,000 545,000,000
15/02/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 6 65,400
14/02/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50,100 546,090,000
13/02/2019 10,500 -0.40 -3.81 10,900 0 0 10 105,000
30/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,684 29,255,600
29/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 11,000 119,900,000
28/01/2019 10,900 0.00 ■■ 0.00 10,950 10,900 10,900 11,316 123,344,400
25/01/2019 10,950 0.00 ■■ 0.00 10,900 10,950 10,950 6 65,700
24/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,059,000 11,543,100,000
23/01/2019 10,900 -0.30 -2.75 11,200 10,900 10,900 2,003,000 21,832,700,000
22/01/2019 11,200 0.30 2.68 10,900 11,200 11,200 1,000 11,200,000
19/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 5,000,000 54,500,000,000
18/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50,000 545,000,000
17/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 70,000 763,000,000
16/01/2019 10,900 0.10 0.92 10,800 10,900 10,900 30,030 327,327,000
15/01/2019 10,800 -0.10 -0.93 10,900 10,900 10,800 30,160 325,728,000
14/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50,100 546,090,000
13/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50,100 546,090,000
11/01/2019 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 50,100 546,090,000
10/01/2019 10,900 -0.05 -0.46 10,950 10,900 10,900 380 4,142,000
09/01/2019 10,950 -0.25 -2.28 11,200 11,000 10,900 2,130 23,323,500
08/01/2019 11,200 0.30 2.68 10,900 11,200 10,900 310 3,472,000
07/01/2019 10,900 -0.20 -1.83 11,100 10,900 10,900 11,700 127,530,000
04/01/2019 11,100 -0.40 -3.60 11,500 11,100 10,900 15,300 169,830,000
24/12/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
20/12/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
17/12/2018 11,500 0.30 2.61 11,200 11,500 11,500 10 115,000
14/12/2018 11,200 0.70 6.25 10,500 11,200 11,200 20 224,000
13/12/2018 10,500 -0.60 -5.71 11,100 10,500 10,500 10 105,000
10/12/2018 11,100 -0.80 -7.21 11,900 11,100 11,100 10 111,000
27/11/2018 11,900 0.75 6.30 11,150 11,900 10,450 20 238,000
26/11/2018 11,150 0.70 6.28 10,450 11,150 11,150 20 223,000
22/11/2018 10,450 -0.75 -7.18 11,200 10,450 10,450 10 104,500
14/11/2018 11,200 -0.80 -7.14 12,000 12,000 11,200 110 1,232,000
23/10/2018 12,000 -0.90 -7.50 12,900 12,000 12,000 10 120,000
19/10/2018 12,900 0.70 5.43 12,200 12,900 12,900 10 129,000
17/10/2018 12,200 0.70 5.74 11,500 12,200 12,200 10 122,000
15/10/2018 11,500 0.75 6.52 10,750 11,500 11,500 10 115,000
12/10/2018 10,750 0.65 6.05 10,100 10,750 9,900 390 4,192,500
10/10/2018 10,100 -0.30 -2.97 10,400 10,400 10,100 220 2,222,000
09/10/2018 10,400 -0.75 -7.21 11,150 10,400 10,400 10 104,000
08/10/2018 11,150 -0.80 -7.17 11,950 11,150 11,150 100 1,115,000
03/10/2018 11,950 0.75 6.28 11,200 11,950 11,200 30 358,500
01/10/2018 11,200 -0.80 -7.14 12,000 11,200 11,200 10 112,000
28/09/2018 12,000 -0.85 -7.08 12,850 12,000 12,000 320 3,840,000
26/09/2018 12,850 0.80 6.23 12,050 12,850 12,850 10 128,500
24/09/2018 12,050 0.75 6.22 11,300 12,050 10,550 130 1,566,500
20/09/2018 11,300 -0.80 -7.08 12,100 12,850 11,300 480 5,424,000
19/09/2018 12,100 -0.90 -7.44 13,000 12,100 12,100 250 3,025,000
18/09/2018 13,000 -0.95 -7.31 13,950 13,000 13,000 10 130,000
17/09/2018 13,950 0.50 3.58 13,450 13,950 12,550 40 558,000
14/09/2018 13,450 -1.00 -7.43 14,450 13,450 13,450 10 134,500
12/09/2018 14,450 0.80 5.54 13,650 14,450 13,600 20 289,000
11/09/2018 13,650 0.85 6.23 12,800 13,650 12,800 20 273,000
10/09/2018 12,800 -0.05 -0.39 12,850 13,700 12,000 130 1,664,000
06/09/2018 12,850 -0.05 -0.39 12,900 13,750 12,000 120 1,542,000
05/09/2018 12,900 -0.95 -7.36 13,850 14,800 12,900 40 516,000
30/08/2018 13,850 0.90 6.50 12,950 13,850 12,900 50 692,500
29/08/2018 12,950 0.60 4.63 12,350 12,950 12,950 10 129,500
27/08/2018 12,350 0.75 6.07 11,600 12,350 10,800 470 5,804,500
24/08/2018 11,600 -0.85 -7.33 12,450 12,950 11,600 70 812,000
21/08/2018 12,450 0.35 2.81 12,100 12,450 12,450 10 124,500
17/08/2018 12,100 -0.90 -7.44 13,000 12,100 12,100 20 242,000
14/08/2018 13,000 -0.95 -7.31 13,950 14,900 13,000 40 520,000
07/08/2018 13,950 0.85 6.09 13,100 13,950 13,950 10 139,500
01/08/2018 13,100 -0.95 -7.25 14,050 13,100 13,100 10 131,000
31/07/2018 14,050 0.90 6.41 13,150 14,050 14,050 10 140,500
25/07/2018 13,150 0.75 5.70 12,400 13,150 13,150 10 131,500
24/07/2018 12,400 -0.90 -7.26 13,300 14,200 12,400 520 6,448,000
23/07/2018 13,300 0.80 6.02 12,500 13,300 13,300 10 133,000
19/07/2018 12,500 0.50 4.00 12,000 12,500 12,000 100 1,250,000
17/07/2018 12,000 0.10 0.83 11,900 12,000 11,100 1,090 13,080,000
19/06/2018 11,900 0.40 3.36 11,500 11,900 10,900 310 3,689,000
15/06/2018 11,500 0.75 6.52 10,750 11,500 10,000 230 2,645,000
13/06/2018 10,750 -0.80 -7.44 11,550 10,750 10,750 990 10,642,500
12/06/2018 11,550 -0.85 -7.36 12,400 11,550 11,550 20 231,000
06/06/2018 12,400 -0.90 -7.26 13,300 12,400 12,400 30 372,000
04/06/2018 13,300 0.55 4.14 12,750 13,300 11,900 120 1,596,000
01/06/2018 12,750 0.80 6.27 11,950 12,750 12,750 10 127,500
29/05/2018 11,950 0.65 5.44 11,300 11,950 11,950 10 119,500
28/05/2018 11,300 -0.85 -7.52 12,150 11,300 11,300 100 1,130,000
24/05/2018 12,150 -0.10 -0.82 12,250 13,100 11,500 130 1,579,500
23/05/2018 12,250 0.55 4.49 11,700 12,250 12,250 10 122,500
22/05/2018 11,700 0.70 5.98 11,000 11,750 11,700 20 234,000
21/05/2018 11,000 -0.80 -7.27 11,800 12,000 11,000 120 1,320,000
18/05/2018 11,800 0.75 6.36 11,050 11,800 11,800 100 1,180,000
17/05/2018 11,050 0.70 6.33 10,350 11,050 9,630 30 331,500
16/05/2018 11,750 0.75 6.38 11,000 11,750 10,250 20 235,000
15/05/2018 11,000 0.70 6.36 10,300 11,000 9,580 30 330,000
14/05/2018 10,300 0.55 5.34 9,750 10,300 9,070 130 1,339,000
11/05/2018 9,750 -0.70 -7.18 10,450 9,750 9,750 20 195,000
09/05/2018 10,450 0.68 6.51 9,770 10,450 10,450 30 313,500
07/05/2018 9,770 -0.73 -7.47 10,500 9,770 9,770 40 390,800
04/05/2018 10,500 -0.70 -6.67 11,200 10,500 10,500 10 105,000
03/05/2018 11,750 0.75 6.38 11,000 11,750 10,400 20 235,000
02/05/2018 11,000 -0.80 -7.27 11,800 11,000 11,000 10 110,000
26/04/2018 11,800 -0.85 -7.20 12,650 11,800 11,800 1,120 13,216,000
25/04/2018 12,650 0.80 6.32 11,850 12,650 11,050 120 1,518,000
24/04/2018 12,650 0.80 6.32 11,850 12,650 11,050 120 1,518,000
23/04/2018 11,850 -0.15 -1.27 12,000 11,850 11,800 360 4,266,000
20/04/2018 12,000 -0.25 -2.08 12,250 12,000 11,400 1,310 15,720,000
19/04/2018 12,250 0.25 2.04 12,000 12,250 11,200 70 857,500
18/04/2018 12,000 -0.85 -7.08 12,850 12,700 12,000 40 480,000
13/04/2018 12,800 -0.10 -0.78 12,900 12,800 12,000 1,130 14,464,000
12/04/2018 12,900 0.20 1.55 12,700 12,900 11,850 150 1,935,000
11/04/2018 12,700 0.60 4.72 12,100 12,700 12,700 10 127,000
10/04/2018 12,100 -0.90 -7.44 13,000 13,000 12,100 210 2,541,000
09/04/2018 13,000 0.50 3.85 12,500 13,000 13,000 10 130,000
06/04/2018 12,500 -0.20 -1.60 12,700 12,950 11,900 10,480 131,000,000
05/04/2018 12,700 -0.95 -7.48 13,650 12,700 12,700 240 3,048,000
04/04/2018 13,650 -1.00 -7.33 14,650 15,650 13,650 570 7,780,500
03/04/2018 14,650 0.95 6.48 13,700 14,650 14,650 10 146,500
30/03/2018 13,700 0.80 5.84 12,900 13,700 12,000 1,010 13,837,000
16/03/2018 12,900 -0.20 -1.55 12,900 12,900 12,700 1,850 23,865,000
14/03/2018 12,900 0.60 4.65 12,300 12,900 12,900 10 129,000
09/03/2018 12,300 -0.30 -2.44 12,300 12,300 12,000 640 7,872,000
08/03/2018 12,300 0.30 2.44 12,000 12,300 12,300 10 123,000
06/03/2018 12,000 -0.50 -4.17 12,500 12,400 12,000 2,100 25,200,000
05/03/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
25/02/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
23/02/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 100 1,250,000
22/02/2018 12,500 -0.85 -6.80 12,500 12,500 11,650 1,550 19,375,000
13/02/2018 12,500 -0.80 -6.40 13,300 12,500 12,500 5,000 62,500,000
12/02/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 10 133,000
05/02/2018 13,300 0.75 5.64 12,550 13,300 13,300 10 133,000
30/01/2018 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 30 376,500
29/01/2018 12,550 0.80 6.37 11,750 12,550 12,550 1,040 13,052,000
28/01/2018 11,750 0.75 6.38 11,000 11,750 11,750 1,000 11,750,000
26/01/2018 11,750 0.75 6.38 11,000 11,750 11,750 1,000 11,750,000
25/01/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,400 26,400,000
19/01/2018 11,000 0.30 2.73 10,700 11,000 11,000 20 220,000
18/01/2018 10,700 -0.80 -7.48 11,500 10,700 10,700 10 107,000
17/01/2018 12,000 0.30 2.50 11,700 12,000 12,000 300 3,600,000
16/01/2018 11,700 -0.80 -6.84 12,500 12,300 11,700 210 2,457,000
15/01/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 790 9,875,000
12/01/2018 12,500 0.25 2.00 12,250 12,500 12,250 7,790 97,375,000
11/01/2018 12,250 0.80 6.53 11,450 12,250 12,250 10,000 122,500,000
10/01/2018 11,450 -0.85 -7.42 12,300 12,500 11,450 27,120 310,524,000
09/01/2018 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 430 5,289,000
08/01/2018 12,300 -0.20 -1.63 12,500 12,300 11,900 930 11,439,000
05/01/2018 12,500 0.20 1.60 12,300 12,500 12,000 2,990 37,375,000
04/01/2018 12,500 0.20 1.60 12,300 12,500 12,000 2,990 37,375,000
03/01/2018 12,300 0.20 1.63 12,100 12,500 11,900 6,920 85,116,000
02/01/2018 12,100 -0.90 -7.44 13,000 12,100 12,100 10 121,000
29/12/2017 13,000 -0.40 -3.08 13,400 13,000 13,000 31,610 410,930,000
28/12/2017 13,400 0.80 5.97 12,600 13,400 12,600 110 1,474,000
27/12/2017 12,600 0.80 6.35 11,800 12,600 12,600 10 126,000
26/12/2017 11,800 0.50 4.24 11,300 11,800 11,000 40 472,000
25/12/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,790 31,527,000
22/12/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
21/12/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 20 226,000
20/12/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 21,020 237,526,000
19/12/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,500 38,500,000
18/12/2017 11,300 0.30 2.65 11,000 11,300 11,300 500 5,650,000
14/12/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 530 5,830,000
12/12/2017 12,550 0.80 6.37 11,750 12,550 12,550 10 125,500
11/12/2017 11,750 0.75 6.38 11,000 11,750 11,750 10 117,500
05/12/2017 11,000 -0.20 -1.79 11,000 11,000 11,000 60,430 664,730,000
04/12/2017 11,200 -0.30 -2.61 11,200 11,200 11,200 100 1,120,000
01/12/2017 11,500 -0.80 -6.50 11,450 11,500 11,450 4,120 47,380,000
30/11/2017 12,300 0.80 6.96 12,300 12,300 12,300 10 123,000
29/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
28/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 200 2,300,000
27/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/11/2017 11,500 0.20 1.77 11,500 11,500 11,500 5,000 57,500,000
22/11/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
21/11/2017 11,300 -0.20 -1.74 11,300 11,300 11,300 1,600 18,080,000
20/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
17/11/2017 11,500 0.35 3.14 11,500 11,500 11,500 12,000 138,000,000
16/11/2017 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 0 0
15/11/2017 11,150 -0.35 -3.04 11,150 11,150 11,150 10 111,500
14/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 13,590 156,285,000
13/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
10/11/2017 11,500 0.10 0.88 10,650 11,500 10,650 4,300 49,450,000
09/11/2017 11,400 -0.10 -0.87 11,500 11,500 11,400 3,940 44,916,000
08/11/2017 11,500 -0.10 -0.86 11,400 11,500 11,400 1,470 16,905,000
07/11/2017 11,600 0.10 0.87 10,700 11,600 10,700 2,050 23,780,000
06/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
03/11/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
02/11/2017 11,500 0.20 1.77 11,000 11,500 11,000 20 230,000
01/11/2017 11,300 0.30 2.73 11,400 11,400 11,000 1,030 11,639,000
31/10/2017 11,000 0.70 6.80 11,000 11,000 11,000 10 110,000
30/10/2017 10,300 -0.75 -6.79 10,300 10,300 10,300 10 103,000
27/10/2017 11,050 0.70 6.76 11,050 11,050 11,050 110 1,215,500
26/10/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
25/10/2017 10,350 -0.70 -6.33 10,350 10,350 10,350 20 207,000
24/10/2017 11,050 -0.75 -6.36 11,000 11,050 11,000 5,020 55,471,000
23/10/2017 11,800 -0.85 -6.72 11,800 11,800 11,800 2,160 25,488,000
20/10/2017 12,650 -0.95 -6.99 12,650 14,550 12,650 120 1,518,000
19/10/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
18/10/2017 13,600 0.85 6.67 12,000 13,600 11,900 200 2,720,000
17/10/2017 12,750 0.80 6.69 12,750 12,750 12,750 20 255,000
16/10/2017 11,950 0.75 6.70 11,950 11,950 11,950 10 119,500
13/10/2017 11,200 -0.80 -6.67 11,200 12,800 11,200 2,420 27,104,000
12/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
10/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
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 0 0
05/10/2017 12,000 0.60 5.26 12,000 12,000 12,000 20 240,000
04/10/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
03/10/2017 11,400 -0.85 -6.94 13,100 13,100 11,400 20 228,000
02/10/2017 12,250 0.80 6.99 12,250 12,250 12,250 550 6,737,500
29/09/2017 11,450 0.00 ■■ 0.00 11,450 11,450 11,450 0 0
28/09/2017 11,450 -0.85 -6.91 11,450 11,450 11,450 100 1,145,000
27/09/2017 12,300 0.80 6.96 12,300 12,300 12,300 10 123,000
26/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
25/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
21/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
20/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/09/2017 11,500 -0.50 -4.17 11,500 11,500 11,500 9,990 114,885,000
18/09/2017 12,000 0.50 4.35 11,500 12,000 11,500 9,340 112,080,000
15/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 60,100 691,150,000
14/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 60,110 691,265,000
13/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
12/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 60,010 690,115,000
11/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 60,000 690,000,000
08/09/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 40,000 460,000,000
07/09/2017 11,500 0.10 0.88 11,400 11,500 11,400 45,340 521,410,000
06/09/2017 11,400 0.10 0.88 11,400 11,400 11,400 10 114,000
05/09/2017 11,300 -0.20 -1.74 11,500 11,500 11,300 8,510 96,163,000
01/09/2017 11,500 0.10 0.88 11,500 11,500 11,500 24,330 279,795,000
31/08/2017 11,400 0.30 2.70 11,100 11,500 11,100 20,910 238,374,000
30/08/2017 11,100 0.00 ■■ 0.00 11,300 11,400 11,100 7,110 78,921,000
29/08/2017 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 22,000 244,200,000
28/08/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
25/08/2017 11,100 0.00 ■■ 0.00 11,000 11,100 11,000 18,100 200,910,000
24/08/2017 11,100 0.10 0.91 11,100 11,100 11,100 10 111,000
23/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
22/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/08/2017 11,000 -0.80 -6.78 11,200 11,200 11,000 20 220,000
15/08/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
14/08/2017 11,800 0.70 6.31 11,800 11,800 11,800 10 118,000
11/08/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 100 1,110,000
10/08/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 10 111,000
09/08/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
08/08/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
07/08/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
04/08/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
03/08/2017 11,100 0.30 2.78 11,100 11,100 11,100 10 111,000
02/08/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
01/08/2017 10,800 -0.30 -2.70 10,800 10,800 10,800 6,400 69,120,000
31/07/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
28/07/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
27/07/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
26/07/2017 11,100 0.10 0.91 11,100 11,100 11,100 180 1,998,000
25/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/07/2017 11,000 0.70 6.80 11,000 11,000 11,000 2,110 23,210,000
20/07/2017 10,300 -0.70 -6.36 10,300 10,300 10,300 20 206,000
19/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 10,020 110,220,000
18/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 4,000 44,000,000
17/07/2017 11,000 -0.20 -1.79 11,000 11,000 11,000 7,000 77,000,000
14/07/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
13/07/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
12/07/2017 11,200 0.20 1.82 11,200 11,200 11,200 10 112,000
11/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
10/07/2017 11,000 0.40 3.77 11,000 11,000 11,000 10 110,000
07/07/2017 10,600 -0.25 -2.30 11,100 11,100 10,500 300 3,180,000
06/07/2017 10,850 -0.05 -0.46 10,850 10,850 10,850 600 6,510,000
05/07/2017 10,900 -0.50 -4.39 11,300 11,300 10,850 5,540 60,386,000
04/07/2017 11,400 0.30 2.70 10,700 11,400 10,350 6,980 79,572,000
03/07/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
30/06/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
29/06/2017 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
28/06/2017 11,100 -0.10 -0.89 10,450 11,100 10,450 30 333,000
27/06/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
26/06/2017 11,200 -0.80 -6.67 11,200 11,200 11,200 90 1,008,000
23/06/2017 12,000 0.65 5.73 10,650 12,050 10,650 1,020 12,240,000
22/06/2017 11,350 -0.20 -1.73 10,750 11,350 10,750 290 3,291,500
21/06/2017 11,550 0.10 0.87 11,550 11,550 11,550 10 115,500
20/06/2017 11,450 0.25 2.23 11,450 11,450 11,450 10 114,500
19/06/2017 11,200 0.50 4.67 10,050 11,400 10,000 1,150 12,880,000
16/06/2017 10,700 0.70 7.00 10,700 10,700 10,700 10 107,000
15/06/2017 10,000 -0.75 -6.98 11,500 11,500 10,000 20 200,000
14/06/2017 10,750 0.70 6.97 10,750 10,750 10,750 1,070 11,502,500
13/06/2017 10,050 -0.65 -6.07 10,050 10,050 10,050 10 100,500
12/06/2017 10,700 0.70 7.00 9,300 10,700 9,300 60 642,000
09/06/2017 10,000 0.19 1.94 10,000 10,000 10,000 10 100,000
08/06/2017 9,810 -0.44 -4.29 9,810 9,810 9,810 10 98,100
07/06/2017 10,250 -0.75 -6.82 10,250 10,250 10,250 10 102,500
06/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/06/2017 11,000 0.10 0.92 10,150 11,000 10,150 20 220,000
02/06/2017 10,900 0.70 6.86 10,900 10,900 10,900 10 109,000
01/06/2017 10,200 -0.30 -2.86 10,200 10,200 10,200 10 102,000
31/05/2017 10,500 0.00 ■■ 0.00 9,770 10,500 9,770 15,970 167,685,000
30/05/2017 10,500 -0.25 -2.33 10,500 10,500 10,500 820 8,610,000
29/05/2017 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 0 0
26/05/2017 10,750 -0.15 -1.38 10,150 10,750 10,150 80 860,000
25/05/2017 10,900 -0.60 -5.22 10,700 10,900 10,700 480 5,232,000
24/05/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/05/2017 11,500 0.00 ■■ 0.00 10,150 11,500 10,150 20 230,000
22/05/2017 11,500 0.10 0.88 11,500 11,500 11,500 20 230,000
19/05/2017 11,400 0.35 3.17 11,000 11,400 10,700 13,450 153,330,000
18/05/2017 11,050 0.00 ■■ 0.00 10,500 11,050 10,500 1,500 16,575,000
17/05/2017 11,050 0.00 ■■ 0.00 11,050 11,050 11,050 580 6,409,000
16/05/2017 11,050 -0.80 -6.75 11,050 11,050 11,050 2,450 27,072,500
15/05/2017 11,850 0.75 6.76 11,850 11,850 11,850 10 118,500
09/05/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/05/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/05/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/05/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
03/05/2017 11,000 -0.10 -0.90 11,000 11,000 11,000 110 1,210,000
28/04/2017 11,100 0.60 5.71 11,100 11,100 11,100 100 1,110,000
27/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
26/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
24/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/04/2017 10,500 0.50 5.00 10,500 10,500 10,500 40 420,000
20/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200 2,000,000
18/04/2017 10,000 -0.70 -6.54 10,000 10,000 10,000 50 500,000
17/04/2017 10,700 0.00 ■■ 0.00 10,900 10,900 10,700 150 1,605,000
14/04/2017 10,700 0.60 5.94 10,700 10,700 10,700 20 214,000
13/04/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
12/04/2017 10,100 -0.40 -3.81 10,900 11,200 10,100 4,050 40,905,000
11/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
10/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
07/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
04/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/04/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
31/03/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 40 420,000
30/03/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 620 6,510,000
29/03/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 60 630,000
28/03/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 9,000 94,500,000
27/03/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
24/03/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/03/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
22/03/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 300 3,150,000
21/03/2017 10,500 -0.50 -4.55 10,500 10,500 10,500 200 2,100,000
20/03/2017 11,000 0.30 2.80 10,100 11,000 10,100 210 2,310,000
17/03/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
16/03/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,600 17,120,000
15/03/2017 10,700 -0.35 -3.17 11,300 11,500 10,700 2,210 23,647,000
14/03/2017 11,050 0.70 6.76 11,050 11,050 11,050 10 110,500
13/03/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
10/03/2017 10,350 -0.75 -6.76 10,350 10,350 10,350 100 1,035,000
09/03/2017 11,100 -0.30 -2.63 10,800 11,100 10,800 1,140 12,654,000
08/03/2017 11,400 -0.10 -0.87 11,000 11,400 11,000 2,090 23,826,000
07/03/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
06/03/2017 11,500 0.70 6.48 10,700 11,500 10,700 1,020 11,730,000
03/03/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
02/03/2017 10,800 -0.10 -0.92 11,000 11,000 10,800 1,200 12,960,000
01/03/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/02/2017 10,900 -0.50 -4.39 10,900 10,900 10,900 40 436,000
27/02/2017 11,400 0.40 3.64 11,400 11,400 11,400 10 114,000
24/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/02/2017 11,000 0.20 1.85 11,000 11,000 11,000 20 220,000
22/02/2017 10,800 -0.10 -0.92 10,800 10,800 10,800 580 6,264,000
21/02/2017 10,900 0.10 0.93 10,700 10,900 10,700 30 327,000
20/02/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
17/02/2017 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
16/02/2017 10,800 0.10 0.93 10,800 10,800 10,800 2,000 21,600,000
15/02/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
14/02/2017 10,700 -0.30 -2.73 10,500 10,700 10,500 4,500 48,150,000
13/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 110 1,210,000
10/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
09/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
07/02/2017 11,000 -0.70 -5.98 11,000 11,000 11,000 10 110,000
06/02/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
03/02/2017 11,700 0.70 6.36 11,000 11,700 10,500 50 585,000
02/02/2017 11,000 0.00 ■■ 0.00 11,400 11,400 11,000 40 440,000
25/01/2017 11,000 0.05 0.46 10,900 11,000 10,900 9,000 99,000,000
24/01/2017 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 0 0
23/01/2017 10,950 0.05 0.46 10,950 10,950 10,950 630 6,898,500
20/01/2017 10,900 0.00 ■■ 0.00 11,400 10,900 10,900 0 0
19/01/2017 11,400 -0.05 -0.44 11,400 11,400 11,400 870 9,918,000
18/01/2017 11,450 0.45 4.09 11,450 11,450 11,450 10 114,500
17/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 2,000 22,000,000
13/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,500 38,500,000
12/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 720 7,920,000
11/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
10/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
09/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
06/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/01/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/01/2017 11,000 0.30 2.80 11,000 11,000 11,000 100 1,100,000
03/01/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/12/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
29/12/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
28/12/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 50 535,000
27/12/2016 10,700 -0.80 -6.96 10,700 10,700 10,700 2,200 23,540,000
26/12/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/12/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/12/2016 11,500 0.75 6.98 11,400 11,500 11,400 2,000 23,000,000
21/12/2016 10,750 0.10 0.94 10,750 10,750 10,750 700 7,525,000
20/12/2016 10,650 -0.75 -6.58 10,750 10,750 10,650 1,260 13,419,000
19/12/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
16/12/2016 11,400 0.40 3.64 11,400 11,400 11,400 10 114,000
15/12/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/12/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/12/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/12/2016 11,000 0.70 6.80 9,610 11,000 9,610 20 220,000
09/12/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/12/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/12/2016 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
06/12/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/12/2016 11,000 0.10 0.92 11,000 11,000 11,000 500 5,500,000
02/12/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 120 1,308,000
01/12/2016 11,000 0.25 2.33 11,000 11,000 11,000 1,500 16,500,000
30/11/2016 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 0 0
29/11/2016 10,750 -0.65 -5.70 10,750 10,750 10,750 10 107,500
28/11/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
25/11/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
24/11/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/11/2016 11,400 0.10 0.88 11,000 11,450 11,000 23,000 262,200,000
22/11/2016 11,300 0.60 5.61 10,700 11,400 10,700 2,130 24,069,000
21/11/2016 10,700 -0.80 -6.96 11,500 11,500 10,700 3,430 36,701,000
18/11/2016 11,500 0.20 1.77 11,000 11,500 10,550 10,810 124,315,000
17/11/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/11/2016 11,300 -0.30 -2.59 11,500 11,500 11,300 1,160 13,108,000
15/11/2016 11,600 0.00 ■■ 0.00 12,000 12,000 11,500 29,090 337,444,000
14/11/2016 11,600 0.10 0.87 12,200 12,200 11,200 86,610 1,004,676,000
11/11/2016 11,500 0.10 0.88 11,500 11,500 11,000 81,600 938,400,000
10/11/2016 11,400 -0.20 -1.72 11,500 11,900 11,300 77,930 888,402,000
09/11/2016 11,600 0.10 0.87 11,500 11,600 11,500 75,420 874,872,000
08/11/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 75,110 863,765,000
07/11/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 75,010 862,615,000
04/11/2016 11,500 0.00 ■■ 0.00 11,500 11,800 11,400 76,730 882,395,000
03/11/2016 11,500 0.50 4.55 11,000 11,500 11,000 1,310 15,065,000
02/11/2016 11,000 -0.50 -4.35 11,500 12,000 11,000 75,370 829,070,000
01/11/2016 11,500 0.15 1.32 11,500 11,700 11,400 79,700 916,550,000
31/10/2016 11,350 0.25 2.25 11,350 11,350 11,350 6,760 76,726,000
28/10/2016 11,100 0.00 ■■ 0.00 11,100 11,200 11,100 50,960 565,656,000
27/10/2016 11,100 0.10 0.91 11,300 11,300 11,100 690 7,659,000
26/10/2016 11,000 -0.20 -1.79 10,900 11,000 10,900 2,180 23,980,000
25/10/2016 11,200 0.10 0.90 11,200 11,200 11,200 2,020 22,624,000
24/10/2016 11,100 -0.10 -0.89 11,100 11,100 11,100 1,000 11,100,000
21/10/2016 11,200 0.20 1.82 11,000 11,500 11,000 21,910 245,392,000
20/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
19/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/10/2016 11,000 -0.20 -1.79 11,200 11,200 11,000 510 5,610,000
11/10/2016 11,200 0.55 5.16 11,000 11,200 11,000 2,040 22,848,000
10/10/2016 10,650 -0.35 -3.18 10,650 10,650 10,650 790 8,413,500
07/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 630 6,930,000
06/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/10/2016 11,000 0.45 4.27 11,000 11,000 11,000 5,210 57,310,000
04/10/2016 10,550 -0.45 -4.09 10,500 10,600 10,500 1,500 15,825,000
03/10/2016 11,000 -0.10 -0.90 11,000 11,000 11,000 20 220,000
30/09/2016 11,100 0.40 3.74 11,100 11,100 11,100 10 111,000
29/09/2016 10,700 -0.40 -3.60 11,000 11,000 10,700 110 1,177,000
28/09/2016 11,100 -0.20 -1.77 11,100 11,100 11,100 1,000 11,100,000
27/09/2016 11,300 0.50 4.63 11,300 11,300 11,300 450 5,085,000
26/09/2016 10,800 0.60 5.88 10,900 10,900 10,600 7,420 80,136,000
23/09/2016 10,200 -0.40 -3.77 10,600 10,600 10,200 17,680 180,336,000
22/09/2016 10,600 -0.30 -2.75 10,600 10,600 10,600 100 1,060,000
21/09/2016 10,900 0.50 4.81 10,900 10,900 10,900 10 109,000
20/09/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
19/09/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
16/09/2016 10,400 -0.10 -0.95 10,400 10,400 10,400 3,500 36,400,000
15/09/2016 10,500 -0.20 -1.87 10,500 10,500 10,500 400 4,200,000
14/09/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 1,480 15,836,000
13/09/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
12/09/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
09/09/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
08/09/2016 10,700 -0.20 -1.83 10,700 10,700 10,700 530 5,671,000
07/09/2016 10,900 0.40 3.81 10,500 10,900 10,400 2,110 22,999,000
06/09/2016 10,500 -0.10 -0.94 10,600 10,600 10,500 4,400 46,200,000
05/09/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 100 1,060,000
01/09/2016 10,600 0.00 ■■ 0.00 10,700 10,900 10,600 6,730 71,338,000
31/08/2016 10,600 -0.70 -6.19 10,600 10,600 10,600 300 3,180,000
30/08/2016 11,300 0.40 3.67 11,300 11,300 11,300 10 113,000
29/08/2016 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 200 2,180,000
26/08/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
25/08/2016 10,900 0.20 1.87 10,900 10,900 10,900 20 218,000
24/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
23/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,400 14,980,000
22/08/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,100 11,770,000
19/08/2016 10,700 0.30 2.88 10,500 10,700 10,500 3,940 42,158,000
18/08/2016 10,400 -0.30 -2.80 10,400 10,400 10,400 1,260 13,104,000
17/08/2016 10,700 0.70 7.00 10,700 10,700 10,700 1,900 20,330,000
16/08/2016 10,000 -0.60 -5.66 11,300 11,300 10,000 9,020 90,200,000
15/08/2016 10,600 -0.40 -3.64 10,600 10,600 10,500 760 8,056,000
12/08/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
11/08/2016 11,000 0.50 4.76 11,000 11,200 11,000 450 4,950,000
10/08/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 140 1,470,000
09/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
08/08/2016 10,600 0.00 ■■ 0.00 10,300 10,600 10,300 2,080 22,048,000
05/08/2016 10,600 -0.60 -5.36 10,600 10,600 10,600 10 106,000
04/08/2016 11,200 0.60 5.66 10,600 11,200 10,600 4,400 49,280,000
03/08/2016 10,600 -0.10 -0.93 10,600 10,600 10,600 11,000 116,600,000
02/08/2016 10,700 0.10 0.94 10,500 10,700 10,500 13,230 141,561,000
01/08/2016 10,600 -0.20 -1.85 10,600 10,600 10,600 910 9,646,000
29/07/2016 10,800 -0.40 -3.57 10,800 10,800 10,800 10 108,000
28/07/2016 11,200 -0.30 -2.61 11,300 11,300 11,200 100 1,120,000
27/07/2016 11,500 0.70 6.48 11,500 11,500 10,600 550 6,325,000
26/07/2016 10,800 -0.70 -6.09 11,500 11,500 10,800 2,120 22,896,000
25/07/2016 11,500 0.60 5.50 10,500 11,500 10,500 4,390 50,485,000
22/07/2016 10,900 -0.40 -3.54 10,800 11,400 10,800 2,970 32,373,000
21/07/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
20/07/2016 11,300 0.30 2.73 11,300 11,300 11,300 390 4,407,000
19/07/2016 11,000 0.20 1.85 11,400 11,400 10,800 6,720 73,920,000
18/07/2016 10,800 0.10 0.93 10,800 10,800 10,800 390 4,212,000
15/07/2016 10,700 0.10 0.94 11,000 11,000 10,700 550 5,885,000
14/07/2016 10,600 0.10 0.95 10,600 10,600 10,600 840 8,904,000
13/07/2016 10,500 0.10 0.96 10,500 11,000 10,500 6,510 68,355,000
12/07/2016 10,400 0.00 ■■ 0.00 10,800 10,800 10,400 150 1,560,000
11/07/2016 10,400 -0.20 -1.89 10,400 10,400 10,400 40 416,000
08/07/2016 10,600 -0.20 -1.85 10,800 11,000 10,600 6,630 70,278,000
07/07/2016 10,800 -0.40 -3.57 11,100 11,100 10,800 4,010 43,308,000
06/07/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
05/07/2016 11,200 0.40 3.70 11,200 11,200 11,200 10 112,000
04/07/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 610 6,588,000
01/07/2016 10,800 -0.10 -0.92 10,800 10,800 10,800 170 1,836,000
30/06/2016 10,900 -0.10 -0.91 10,300 11,000 10,300 1,030 11,227,000
29/06/2016 11,000 0.10 0.92 10,200 11,000 10,200 20 220,000
28/06/2016 10,900 0.10 0.93 11,500 11,500 10,200 1,880 20,492,000
27/06/2016 10,800 0.10 0.93 10,800 10,800 10,800 10 108,000
24/06/2016 10,700 -0.20 -1.83 10,700 10,700 10,700 1,060 11,342,000
23/06/2016 10,900 0.10 0.93 10,800 10,900 10,800 500 5,450,000
22/06/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
21/06/2016 10,800 0.30 2.86 10,800 10,800 10,700 10,050 108,540,000
20/06/2016 10,500 -0.30 -2.78 10,500 10,500 10,500 4,170 43,785,000
17/06/2016 10,800 -0.10 -0.92 10,800 10,800 10,800 100 1,080,000
16/06/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 1,200 13,080,000
15/06/2016 11,000 0.50 4.76 11,000 11,200 11,000 1,260 13,860,000
14/06/2016 10,500 0.00 ■■ 0.00 11,200 11,200 10,500 100 1,050,000
13/06/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 200 2,100,000
10/06/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,100 11,660,000
09/06/2016 10,600 -0.10 -0.93 10,600 10,700 10,600 6,360 67,416,000
08/06/2016 10,700 0.10 0.94 10,700 10,700 10,600 37,300 399,110,000
07/06/2016 10,600 -0.10 -0.93 10,200 10,700 10,200 15,390 163,134,000
06/06/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
03/06/2016 10,700 0.10 0.94 10,600 10,700 10,600 11,110 118,877,000
02/06/2016 10,600 -0.30 -2.75 10,600 10,600 10,600 90 954,000
01/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
31/05/2016 10,900 0.40 3.81 10,900 10,900 10,900 10 109,000
30/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
27/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,350 14,175,000
26/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,000 10,500,000
24/05/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/05/2016 10,500 0.20 1.94 10,500 10,500 10,500 4,500 47,250,000
20/05/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 60 618,000
19/05/2016 10,300 -0.70 -6.36 10,300 11,000 10,300 130 1,339,000
18/05/2016 11,000 0.70 6.80 10,400 11,000 10,400 1,010 11,110,000
17/05/2016 10,300 0.10 0.98 10,300 10,300 10,300 90 927,000
16/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,040 20,808,000
13/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
12/05/2016 10,200 0.00 ■■ 0.00 10,400 10,400 10,200 1,010 10,302,000
11/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 4,790 48,858,000
10/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 8,310 84,762,000
09/05/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 13,100 133,620,000
06/05/2016 10,200 0.10 0.99 10,200 10,400 10,200 4,330 44,166,000
05/05/2016 10,100 0.10 1.00 10,100 10,100 10,100 4,050 40,905,000
04/05/2016 10,000 -0.40 -3.85 10,000 10,000 10,000 2,250 22,500,000
29/04/2016 10,400 0.50 5.05 9,600 10,400 9,400 5,930 61,672,000
28/04/2016 9,900 -0.50 -4.81 10,000 10,000 9,900 1,240 12,276,000
27/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
26/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
25/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
22/04/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/04/2016 10,400 0.10 0.97 10,600 10,600 10,200 1,330 13,832,000
20/04/2016 11,500 0.20 1.77 11,300 11,500 11,300 23,420 269,330,000
19/04/2016 11,300 -0.10 -0.88 11,400 11,400 11,000 15,400 174,020,000
15/04/2016 11,400 -0.40 -3.39 11,400 11,400 11,400 1,000 11,400,000
14/04/2016 11,800 0.60 5.36 11,300 11,800 11,300 700 8,260,000
13/04/2016 11,200 -0.70 -5.88 11,500 11,500 11,200 3,040 34,048,000
12/04/2016 11,900 0.70 6.25 11,500 11,900 11,500 1,100 13,090,000
11/04/2016 11,200 -0.30 -2.61 11,000 11,200 11,000 8,090 90,608,000
08/04/2016 11,500 0.10 0.88 11,500 11,500 11,500 200 2,300,000
07/04/2016 11,400 0.00 ■■ 0.00 11,500 11,500 10,900 1,020 11,628,000
06/04/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
05/04/2016 11,400 0.70 6.54 11,000 11,400 11,000 2,210 25,194,000
04/04/2016 10,700 0.20 1.90 10,500 10,700 10,500 2,920 31,244,000
01/04/2016 10,500 0.00 ■■ 0.00 11,000 11,000 10,500 2,210 23,205,000
31/03/2016 10,500 -0.10 -0.94 11,000 11,000 10,500 60 630,000
30/03/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
29/03/2016 10,600 -0.10 -0.93 10,600 10,600 10,600 4,010 42,506,000
28/03/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 3,100 33,170,000
25/03/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 2,200 23,540,000
24/03/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 3,000 32,100,000
23/03/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
22/03/2016 10,700 0.10 0.94 10,700 10,700 10,700 3,380 36,166,000
21/03/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
18/03/2016 10,600 -0.20 -1.85 11,000 11,000 10,600 8,530 90,418,000
17/03/2016 10,800 0.00 ■■ 0.00 11,200 11,200 10,800 5,010 54,108,000
16/03/2016 10,800 0.20 1.89 10,800 10,800 10,800 10,810 116,748,000
15/03/2016 10,600 -0.20 -1.85 10,600 10,600 10,600 60 636,000
14/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 4,000 43,200,000
11/03/2016 10,800 -0.10 -0.92 10,300 10,900 10,300 510 5,508,000
10/03/2016 10,900 0.00 ■■ 0.00 11,000 11,200 10,900 3,620 39,458,000
09/03/2016 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 290 3,161,000
08/03/2016 10,900 -0.40 -3.54 11,000 11,000 10,900 3,030 33,027,000
07/03/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
04/03/2016 11,300 0.30 2.73 11,500 11,500 10,700 5,010 56,613,000
03/03/2016 11,000 -0.50 -4.35 11,000 11,000 11,000 1,000 11,000,000
02/03/2016 11,500 0.20 1.77 11,500 11,500 11,500 10 115,000
01/03/2016 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
29/02/2016 11,300 -0.40 -3.42 10,900 11,300 10,900 1,060 11,978,000
26/02/2016 11,700 0.50 4.46 11,700 11,700 11,700 20 234,000
25/02/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/02/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/02/2016 11,200 -0.80 -6.67 11,400 11,400 11,200 110 1,232,000
22/02/2016 12,000 0.50 4.35 12,000 12,000 12,000 20 240,000
19/02/2016 11,500 -0.30 -2.54 11,500 11,500 11,500 10 115,000
18/02/2016 11,800 0.40 3.51 12,100 12,100 10,700 7,180 84,724,000
17/02/2016 11,400 0.70 6.54 10,700 11,400 10,700 520 5,928,000
16/02/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
15/02/2016 10,700 -0.70 -6.14 10,800 10,800 10,700 6,350 67,945,000
05/02/2016 11,400 -0.10 -0.87 11,000 11,400 11,000 60 684,000
04/02/2016 11,500 0.60 5.50 11,400 11,500 11,300 750 8,625,000
03/02/2016 10,900 0.70 6.86 10,800 10,900 10,800 20 218,000
02/02/2016 10,200 -0.70 -6.42 11,500 11,600 10,200 4,150 42,330,000
01/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
29/01/2016 10,900 -0.40 -3.54 10,600 10,900 10,600 1,040 11,336,000
28/01/2016 11,300 -0.30 -2.59 10,800 11,300 10,800 3,070 34,691,000
27/01/2016 11,600 0.40 3.57 11,600 11,600 11,600 10 116,000
26/01/2016 11,200 0.60 5.66 9,900 11,300 9,900 2,930 32,816,000
25/01/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
22/01/2016 10,600 -0.20 -1.85 10,600 10,600 10,600 3,050 32,330,000
21/01/2016 10,800 -0.20 -1.82 10,800 10,800 10,800 2,000 21,600,000
20/01/2016 11,000 0.00 ■■ 0.00 10,800 11,000 10,800 4,070 44,770,000
19/01/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
18/01/2016 11,000 0.00 ■■ 0.00 11,600 11,600 10,300 12,110 133,210,000
15/01/2016 11,000 -0.20 -1.79 11,600 11,600 10,500 250 2,750,000
14/01/2016 11,200 -0.80 -6.67 11,200 11,800 11,200 130 1,456,000
13/01/2016 12,000 0.00 ■■ 0.00 12,000 12,500 11,300 1,930 23,160,000
12/01/2016 12,000 -0.20 -1.64 11,400 12,000 11,400 250 3,000,000
11/01/2016 12,200 0.70 6.09 10,800 12,200 10,700 730 8,906,000
08/01/2016 11,500 0.50 4.55 11,500 11,500 11,500 1,900 21,850,000
07/01/2016 11,000 0.00 ■■ 0.00 10,300 11,000 10,300 2,160 23,760,000
06/01/2016 11,000 0.00 ■■ 0.00 10,600 11,700 10,600 1,920 21,120,000
05/01/2016 11,000 -0.20 -1.79 11,800 11,800 11,000 5,020 55,220,000
04/01/2016 11,200 -0.70 -5.88 11,500 11,500 11,200 20 224,000
31/12/2015 11,900 0.00 ■■ 0.00 12,200 12,200 11,900 30 357,000
30/12/2015 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 1,250 14,875,000
29/12/2015 11,900 -0.10 -0.83 11,200 12,000 11,200 70 833,000
28/12/2015 12,000 0.30 2.56 12,000 12,000 12,000 10 120,000
25/12/2015 11,700 0.70 6.36 11,200 11,700 11,200 15,890 185,913,000
24/12/2015 11,000 -0.70 -5.98 11,000 11,000 11,000 100 1,100,000
23/12/2015 11,700 -0.30 -2.50 11,200 11,700 11,200 20 234,000
22/12/2015 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 572,020 6,864,240,000
21/12/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/12/2015 12,000 -0.80 -6.25 12,000 12,000 12,000 660 7,920,000
17/12/2015 12,800 0.80 6.67 12,800 12,800 12,800 10 128,000
16/12/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/12/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
14/12/2015 12,000 -0.10 -0.83 12,000 12,000 12,000 900 10,800,000
11/12/2015 12,100 0.20 1.68 12,100 12,100 12,100 20 242,000
10/12/2015 11,900 0.50 4.39 11,900 11,900 11,900 10 119,000
09/12/2015 11,400 0.10 0.88 11,400 11,400 11,400 20 228,000
08/12/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
07/12/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
04/12/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
03/12/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
02/12/2015 11,300 0.60 5.61 11,200 11,300 10,700 2,570 29,041,000
01/12/2015 10,700 0.00 ■■ 0.00 10,000 10,700 10,000 105,820 1,132,274,000
30/11/2015 10,700 -0.60 -5.31 10,700 10,700 10,700 8,140 87,098,000
27/11/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
26/11/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 40 452,000
25/11/2015 11,300 -0.10 -0.88 10,700 11,300 10,700 3,020 34,126,000
24/11/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/11/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
20/11/2015 11,400 0.00 ■■ 0.00 10,800 11,400 10,800 3,010 34,314,000
19/11/2015 11,400 0.10 0.88 11,400 11,400 11,400 30 342,000
18/11/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,000 11,300,000
17/11/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/11/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
13/11/2015 11,300 0.10 0.89 10,700 11,400 10,600 2,520 28,476,000
12/11/2015 11,200 -0.10 -0.88 10,600 11,200 10,600 4,030 45,136,000
11/11/2015 11,300 0.00 ■■ 0.00 10,600 11,300 10,600 1,010 11,413,000
10/11/2015 11,300 0.10 0.89 11,400 11,400 11,300 140 1,582,000
09/11/2015 11,200 0.70 6.67 11,200 11,200 11,200 3,800 42,560,000
06/11/2015 10,500 0.10 0.96 11,000 11,000 10,500 8,270 86,835,000
05/11/2015 10,400 -0.10 -0.95 10,500 11,000 10,400 6,610 68,744,000
04/11/2015 10,500 -0.60 -5.41 11,100 11,100 10,500 8,900 93,450,000
03/11/2015 11,100 0.70 6.73 10,400 11,100 10,000 12,160 134,976,000
02/11/2015 10,400 0.50 5.05 10,100 10,400 10,100 5,000 52,000,000
30/10/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
29/10/2015 9,900 -0.30 -2.94 9,900 9,900 9,900 9,830 97,317,000
28/10/2015 10,200 0.20 2.00 9,900 10,200 9,900 110 1,122,000
27/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
26/10/2015 10,000 -0.20 -1.96 10,000 10,000 9,800 5,460 54,600,000
23/10/2015 10,200 0.50 5.15 10,300 10,300 9,800 5,520 56,304,000
22/10/2015 9,700 -0.20 -2.02 9,900 9,900 9,600 2,300 22,310,000
21/10/2015 9,900 -0.10 -1.00 9,900 9,900 9,900 1,000 9,900,000
20/10/2015 10,000 -0.10 -0.99 9,500 10,000 9,500 17,000 170,000,000
19/10/2015 10,100 0.20 2.02 10,100 10,100 10,100 10 101,000
16/10/2015 9,900 -0.10 -1.00 9,900 9,900 9,900 40 396,000
15/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,590 25,900,000
14/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
13/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 610 6,100,000
12/10/2015 10,000 0.00 ■■ 0.00 9,300 10,000 9,300 510 5,100,000
09/10/2015 10,000 -0.50 -4.76 10,000 10,000 10,000 50 500,000
08/10/2015 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
07/10/2015 10,000 -0.30 -2.91 10,000 10,000 10,000 280 2,800,000
06/10/2015 10,300 0.30 3.00 10,000 10,300 10,000 60 618,000
05/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,780 27,800,000
02/10/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
01/10/2015 10,000 -0.40 -3.85 10,100 10,100 10,000 240 2,400,000
30/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
29/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
28/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
25/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
24/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 40 416,000
23/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
22/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
18/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
17/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
16/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
15/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
14/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
11/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
10/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
09/09/2015 10,400 0.00 ■■ 0.00 9,700 10,500 9,700 230 2,392,000
08/09/2015 10,400 0.10 0.97 10,400 10,400 10,400 10 104,000
07/09/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
04/09/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
03/09/2015 10,300 -0.70 -6.36 10,400 10,400 10,300 110 1,133,000
01/09/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
31/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/08/2015 11,000 1.10 11.11 11,000 11,000 11,000 0 0
25/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 300 3,300,000
24/08/2015 11,000 -0.30 -2.65 11,300 11,300 10,900 1,690 18,590,000
21/08/2015 11,300 -0.10 -0.88 11,400 11,400 11,300 2,060 23,278,000
20/08/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 200 2,280,000
19/08/2015 11,400 -0.10 -0.87 11,400 11,400 11,400 980 11,172,000
18/08/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 150 1,725,000
17/08/2015 11,500 0.10 0.88 11,500 11,500 11,500 3,840 44,160,000
14/08/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
13/08/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
12/08/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
11/08/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
10/08/2015 11,400 0.10 0.88 11,400 11,400 11,400 10 114,000
07/08/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
06/08/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
05/08/2015 11,300 -0.20 -1.74 11,300 11,300 11,300 500 5,650,000
04/08/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
03/08/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
31/07/2015 11,500 0.10 0.88 11,500 11,500 11,500 10 115,000
30/07/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
29/07/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
28/07/2015 11,400 -0.10 -0.87 11,200 11,400 11,200 750 8,550,000
27/07/2015 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 50,010 575,115,000
24/07/2015 11,500 0.60 5.50 11,500 11,500 11,500 10 115,000
23/07/2015 10,900 -0.50 -4.39 11,500 11,500 10,900 170 1,853,000
22/07/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
21/07/2015 11,400 -0.10 -0.87 11,400 11,400 11,400 2,000 22,800,000
20/07/2015 11,500 0.10 0.88 11,400 11,500 11,400 2,790 32,085,000
17/07/2015 11,400 -0.10 -0.87 11,500 11,500 11,400 320 3,648,000
16/07/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
15/07/2015 11,500 0.20 1.77 11,300 11,500 11,300 2,240 25,760,000
14/07/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 4,510 50,963,000
13/07/2015 11,300 -0.20 -1.74 11,300 11,300 11,300 12,720 143,736,000
10/07/2015 11,500 0.50 4.55 11,500 11,500 11,500 520 5,980,000
09/07/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/07/2015 11,000 -0.30 -2.65 11,300 11,300 11,000 5,570 61,270,000
07/07/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 3,010 34,013,000
06/07/2015 11,300 0.10 0.89 11,000 11,400 11,000 8,910 100,683,000
03/07/2015 11,200 -0.40 -3.45 11,500 11,500 11,200 732,880 8,208,256,000
02/07/2015 11,600 -0.10 -0.85 11,600 11,600 11,600 30 348,000
01/07/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
30/06/2015 11,700 0.00 ■■ 0.00 11,600 11,700 11,600 8,330 97,461,000
29/06/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
26/06/2015 11,700 0.20 1.74 11,700 11,700 11,700 20 234,000
25/06/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/06/2015 11,500 -0.20 -1.71 11,600 11,600 11,500 1,550 17,825,000
23/06/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
22/06/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
19/06/2015 11,700 0.20 1.74 11,300 11,700 11,300 2,150 25,155,000
18/06/2015 11,500 -0.50 -4.17 11,500 11,500 11,500 10,000 115,000,000
17/06/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/06/2015 12,000 0.00 ■■ 0.00 11,300 12,000 11,300 150 1,800,000
15/06/2015 12,000 0.50 4.35 11,500 12,000 11,500 3,670 44,040,000
12/06/2015 11,500 -0.10 -0.86 11,300 11,600 11,200 4,800 55,200,000
11/06/2015 11,600 0.20 1.75 11,600 11,600 11,600 10 116,000
10/06/2015 11,400 -0.10 -0.87 11,300 11,400 11,200 6,020 68,628,000
09/06/2015 11,500 -0.10 -0.86 11,300 11,500 11,200 5,330 61,295,000
08/06/2015 11,600 0.20 1.75 11,700 11,700 11,300 1,210 14,036,000
05/06/2015 11,400 -0.40 -3.39 11,800 11,800 11,200 154,390 1,760,046,000
04/06/2015 11,800 0.10 0.85 11,700 11,800 11,700 1,930 22,774,000
03/06/2015 11,700 0.20 1.74 11,500 11,800 11,500 5,010 58,617,000
02/06/2015 11,500 0.60 5.50 11,500 11,600 11,400 14,840 170,660,000
01/06/2015 10,900 0.70 6.86 10,900 10,900 10,900 3,000 32,700,000
29/05/2015 10,200 -0.30 -2.86 11,200 11,200 10,200 46,680 476,136,000
28/05/2015 10,500 -0.70 -6.25 11,500 11,500 10,500 8,820 92,610,000
27/05/2015 11,200 -0.20 -1.75 11,200 11,200 11,200 20 224,000
26/05/2015 11,400 0.20 1.79 11,200 11,400 10,500 12,460 142,044,000
25/05/2015 11,200 0.00 ■■ 0.00 11,300 11,300 11,200 8,300 92,960,000
22/05/2015 11,200 -0.30 -2.61 11,800 11,800 11,200 5,350 59,920,000
21/05/2015 11,500 0.20 1.77 11,300 11,500 11,300 2,540 29,210,000
20/05/2015 11,300 0.10 0.89 11,200 11,700 11,200 13,680 154,584,000
19/05/2015 11,200 0.00 ■■ 0.00 11,900 11,900 11,200 5,080 56,896,000
18/05/2015 11,200 -0.70 -5.88 11,200 11,300 11,200 2,150 24,080,000
15/05/2015 11,900 0.70 6.25 11,800 11,900 11,800 530 6,307,000
14/05/2015 11,200 0.00 ■■ 0.00 11,000 11,300 11,000 4,670 52,304,000
13/05/2015 11,200 0.00 ■■ 0.00 11,100 11,900 11,100 1,630 18,256,000
12/05/2015 11,200 -0.80 -6.67 11,500 12,000 11,200 1,070 11,984,000
11/05/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
08/05/2015 12,000 0.40 3.45 12,000 12,000 12,000 50 600,000
07/05/2015 11,600 0.30 2.65 11,300 11,600 11,300 220 2,552,000
06/05/2015 11,300 -0.50 -4.24 11,300 11,300 11,300 100 1,130,000
05/05/2015 11,800 0.60 5.36 11,000 11,800 11,000 15,110 178,298,000
04/05/2015 11,200 -0.10 -0.88 11,300 11,300 11,200 11,020 123,424,000
27/04/2015 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 20,810 258,044,000
24/04/2015 12,400 -0.10 -0.80 12,500 12,500 12,400 151,970 1,884,428,000
23/04/2015 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 38,810 485,125,000
22/04/2015 12,500 0.60 5.04 12,700 12,700 12,500 13,920 174,000,000
21/04/2015 11,900 -0.80 -6.30 12,700 12,800 11,900 29,590 352,121,000
20/04/2015 12,700 0.10 0.79 12,700 12,700 12,500 17,000 215,900,000
17/04/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 7,890 99,414,000
16/04/2015 12,600 0.60 5.00 12,500 12,600 12,500 22,500 283,500,000
15/04/2015 12,000 -0.20 -1.64 12,600 12,900 12,000 5,460 65,520,000
14/04/2015 12,200 0.20 1.67 12,800 12,800 12,200 410 5,002,000
13/04/2015 12,000 -0.80 -6.25 12,700 13,000 12,000 5,220 62,640,000
10/04/2015 12,800 -0.20 -1.54 12,600 13,000 12,600 6,320 80,896,000
09/04/2015 13,000 0.60 4.84 12,500 13,000 12,400 7,120 92,560,000
08/04/2015 12,400 -0.30 -2.36 12,300 12,800 12,300 3,060 37,944,000
07/04/2015 12,700 0.10 0.79 12,200 12,700 12,200 5,150 65,405,000
06/04/2015 12,600 0.40 3.28 12,200 12,800 12,200 13,510 170,226,000
03/04/2015 12,200 0.00 ■■ 0.00 12,800 12,800 11,500 2,660 32,452,000
02/04/2015 12,200 -0.80 -6.15 12,500 12,900 12,200 1,620 19,764,000
01/04/2015 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 10,010 130,130,000
31/03/2015 13,000 0.40 3.17 12,800 13,000 12,800 7,000 91,000,000
30/03/2015 12,600 -0.40 -3.08 12,700 12,700 12,600 3,000 37,800,000
27/03/2015 13,000 0.10 0.78 13,000 13,000 13,000 10 130,000
26/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 11,890 153,381,000
25/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 10 129,000
24/03/2015 12,900 -0.10 -0.77 12,900 12,900 12,900 1,500 19,350,000
23/03/2015 13,000 -0.20 -1.52 13,000 13,100 12,900 10,200 132,600,000
20/03/2015 13,200 0.20 1.54 13,300 13,300 13,200 110 1,452,000
19/03/2015 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 2,500 32,500,000
18/03/2015 13,000 0.10 0.78 12,900 13,000 12,900 700 9,100,000
17/03/2015 12,900 -0.10 -0.77 12,700 12,900 12,700 1,150 14,835,000
16/03/2015 13,000 0.00 ■■ 0.00 12,700 13,000 12,700 2,740 35,620,000
13/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
12/03/2015 13,000 -0.20 -1.52 13,000 13,000 12,700 2,800 36,400,000
11/03/2015 13,200 0.00 ■■ 0.00 13,000 13,200 13,000 2,280 30,096,000
10/03/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 4,550 60,060,000
09/03/2015 13,200 0.20 1.54 13,300 13,300 13,000 2,060 27,192,000
06/03/2015 13,000 -0.10 -0.76 13,300 13,300 13,000 2,800 36,400,000
05/03/2015 13,100 -0.20 -1.50 12,900 13,300 12,900 23,010 301,431,000
04/03/2015 13,300 -0.10 -0.75 13,200 13,300 13,200 8,810 117,173,000
03/03/2015 13,400 0.00 ■■ 0.00 13,300 13,400 13,000 13,700 183,580,000
02/03/2015 13,400 0.40 3.08 13,000 13,400 13,000 2,960 39,664,000
27/02/2015 13,000 -0.10 -0.76 13,000 13,200 13,000 7,520 97,760,000
26/02/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
25/02/2015 13,100 0.10 0.77 13,000 13,400 13,000 1,830 23,973,000
24/02/2015 13,000 0.00 ■■ 0.00 13,000 13,300 12,700 3,610 46,930,000
13/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 580 7,540,000
12/02/2015 13,000 0.00 ■■ 0.00 13,600 13,600 13,000 2,610 33,930,000
11/02/2015 13,000 0.60 4.84 12,400 13,000 11,600 5,210 67,730,000
10/02/2015 12,400 -0.90 -6.77 12,400 12,400 12,400 1,300 16,120,000
09/02/2015 13,300 0.10 0.76 13,200 13,300 13,200 70 931,000
06/02/2015 13,200 0.10 0.76 13,100 13,200 13,000 8,380 110,616,000
05/02/2015 13,100 0.10 0.77 12,900 13,300 12,900 4,320 56,592,000
04/02/2015 13,000 -0.20 -1.52 13,000 13,000 12,800 11,690 151,970,000
03/02/2015 13,200 0.10 0.76 13,100 13,200 13,000 11,000 145,200,000
02/02/2015 13,100 -0.20 -1.50 13,700 13,700 13,100 6,140 80,434,000
30/01/2015 13,300 -0.10 -0.75 13,300 13,300 13,100 13,290 176,757,000
29/01/2015 13,400 0.00 ■■ 0.00 13,300 13,400 13,300 2,580 34,572,000
28/01/2015 13,400 -0.10 -0.74 13,400 13,400 13,200 14,600 195,640,000
27/01/2015 13,500 0.00 ■■ 0.00 13,200 13,500 13,200 3,250 43,875,000
26/01/2015 13,500 -0.10 -0.74 13,600 13,800 13,500 31,920 430,920,000
23/01/2015 13,600 0.10 0.74 13,500 13,600 13,500 36,750 499,800,000
22/01/2015 13,500 0.40 3.05 13,500 13,500 13,200 17,780 240,030,000
21/01/2015 13,100 -0.30 -2.24 13,400 13,400 13,100 15,450 202,395,000
20/01/2015 13,400 0.20 1.52 13,100 13,400 12,800 2,140 28,676,000
19/01/2015 13,200 -0.20 -1.49 13,400 13,400 13,200 10,500 138,600,000
16/01/2015 13,400 0.00 ■■ 0.00 13,300 13,400 13,300 19,040 255,136,000
15/01/2015 13,400 -0.10 -0.74 13,400 13,500 13,300 22,120 296,408,000
14/01/2015 13,500 -0.20 -1.46 13,500 13,500 13,400 24,520 331,020,000
13/01/2015 13,700 0.20 1.48 13,500 13,700 13,500 25,810 353,597,000
12/01/2015 13,500 -0.20 -1.46 13,600 13,600 13,500 13,870 187,245,000
09/01/2015 13,700 -0.10 -0.72 13,700 13,700 13,600 32,850 450,045,000
08/01/2015 13,800 -0.10 -0.72 13,900 13,900 13,600 34,210 472,098,000
07/01/2015 13,900 0.70 5.30 13,200 14,000 13,200 76,510 1,063,489,000
06/01/2015 13,200 0.10 0.76 13,100 13,200 13,100 14,610 192,852,000
05/01/2015 13,100 0.10 0.77 13,400 13,400 13,100 14,060 184,186,000
31/12/2014 13,000 0.30 2.36 12,700 13,300 12,700 9,570 124,410,000
30/12/2014 12,700 -0.40 -3.05 13,000 13,100 12,700 13,700 173,990,000
29/12/2014 13,100 0.00 ■■ 0.00 12,800 13,100 12,600 9,360 122,616,000
26/12/2014 13,100 0.00 ■■ 0.00 13,000 13,100 12,800 15,570 203,967,000
25/12/2014 13,100 -0.20 -1.50 13,300 13,300 12,900 6,580 86,198,000
24/12/2014 13,300 -0.10 -0.75 13,500 13,500 13,200 7,430 98,819,000
23/12/2014 13,400 0.80 6.35 12,900 13,400 12,900 61,530 824,502,000
22/12/2014 12,600 0.20 1.61 12,600 13,100 12,500 34,930 440,118,000
19/12/2014 12,400 -0.80 -6.06 13,200 13,200 12,400 11,420 141,608,000
18/12/2014 13,200 0.30 2.33 13,200 13,200 13,100 8,190 108,108,000
17/12/2014 12,900 0.00 ■■ 0.00 13,000 13,100 12,400 41,330 533,157,000
16/12/2014 12,900 0.10 0.78 13,200 13,200 12,800 72,640 937,056,000
15/12/2014 12,800 -0.50 -3.76 13,300 13,300 12,800 51,810 663,168,000
12/12/2014 13,300 -0.20 -1.48 13,300 13,400 13,100 59,200 787,360,000
11/12/2014 13,500 0.00 ■■ 0.00 13,200 13,500 13,000 130,180 1,757,430,000
10/12/2014 13,500 0.50 3.85 12,900 13,600 12,900 187,570 2,532,195,000
09/12/2014 13,000 -0.30 -2.26 13,200 13,300 12,800 96,400 1,253,200,000
08/12/2014 13,300 0.40 3.10 12,900 13,300 12,800 74,640 992,712,000
05/12/2014 12,900 -0.40 -3.01 13,400 13,400 12,900 47,600 614,040,000
04/12/2014 13,300 0.00 ■■ 0.00 13,000 13,400 13,000 59,560 792,148,000
03/12/2014 13,300 -0.30 -2.21 13,000 13,500 13,000 194,770 2,590,441,000
02/12/2014 13,600 0.30 2.26 13,300 13,800 13,300 290,070 3,944,952,000
01/12/2014 13,300 0.80 6.40 12,500 13,300 12,500 48,060 639,198,000
28/11/2014 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 400 5,000,000
27/11/2014 12,500 0.10 0.81 12,500 12,500 12,500 10 125,000
26/11/2014 12,400 -0.10 -0.80 12,300 12,500 12,300 970 12,028,000
25/11/2014 12,500 0.00 ■■ 0.00 12,600 12,700 12,500 3,530 44,125,000
24/11/2014 12,500 -0.10 -0.79 12,400 12,500 12,400 1,800 22,500,000
21/11/2014 12,600 -0.10 -0.79 12,700 12,700 12,600 2,020 25,452,000
20/11/2014 12,700 0.20 1.60 12,500 12,700 12,400 4,410 56,007,000
19/11/2014 12,500 -0.10 -0.79 12,700 12,700 12,500 9,300 116,250,000
18/11/2014 12,600 0.10 0.80 12,500 12,800 12,500 6,920 87,192,000
17/11/2014 12,500 -0.30 -2.34 12,700 12,700 12,500 12,060 150,750,000
14/11/2014 12,800 0.20 1.59 12,500 12,800 12,400 47,210 604,288,000
13/11/2014 12,600 -0.20 -1.56 12,600 12,600 12,600 170 2,142,000
12/11/2014 12,800 0.10 0.79 12,600 12,800 12,600 1,220 15,616,000
11/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
10/11/2014 12,700 0.20 1.60 12,800 12,800 12,500 1,420 18,034,000
07/11/2014 12,500 -0.20 -1.57 12,500 12,700 12,500 7,610 95,125,000
06/11/2014 12,700 0.20 1.60 12,800 12,800 12,700 3,750 47,625,000
05/11/2014 12,500 -0.30 -2.34 12,500 12,500 12,500 7,600 95,000,000
04/11/2014 12,800 0.40 3.23 12,500 13,000 12,500 80 1,024,000
03/11/2014 12,400 -0.10 -0.80 12,700 12,700 12,400 7,320 90,768,000
31/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,060 13,250,000
30/10/2014 12,500 -0.20 -1.57 12,500 12,500 12,500 15,670 195,875,000
29/10/2014 12,700 0.30 2.42 12,400 12,700 12,400 5,010 63,627,000
28/10/2014 12,400 -0.10 -0.80 12,400 12,700 12,400 19,880 246,512,000
27/10/2014 12,500 -0.30 -2.34 12,800 12,800 12,500 77,710 971,375,000
24/10/2014 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 7,120 91,136,000
23/10/2014 12,800 -0.10 -0.78 12,800 13,000 12,700 5,000 64,000,000
22/10/2014 12,900 0.20 1.57 12,700 12,900 12,700 10,190 131,451,000
21/10/2014 12,700 -0.40 -3.05 12,800 12,800 12,700 27,280 346,456,000
20/10/2014 13,100 -0.40 -2.96 12,700 13,100 12,700 17,490 229,119,000
17/10/2014 13,500 0.50 3.85 12,600 13,500 12,600 30 405,000
16/10/2014 13,000 -0.50 -3.70 13,500 13,500 12,900 55,340 719,420,000
15/10/2014 13,500 0.60 4.65 12,900 13,500 12,800 318,980 4,306,230,000
14/10/2014 12,900 -0.20 -1.53 13,100 13,100 12,900 413,600 5,335,440,000
13/10/2014 13,100 0.30 2.34 12,800 13,100 12,800 92,560 1,212,536,000
10/10/2014 12,800 0.00 ■■ 0.00 12,700 12,900 12,700 32,960 421,888,000
09/10/2014 12,800 -0.10 -0.78 12,900 13,000 12,700 100,710 1,289,088,000
08/10/2014 12,900 -0.60 -4.44 13,300 13,300 12,700 71,320 920,028,000
07/10/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,200 37,900 511,650,000
06/10/2014 13,500 -0.10 -0.74 13,600 13,600 13,400 79,100 1,067,850,000
03/10/2014 13,600 0.70 5.43 13,500 13,800 13,100 385,770 5,246,472,000
02/10/2014 12,900 0.10 0.78 13,000 13,100 12,900 122,130 1,575,477,000
01/10/2014 12,800 0.60 4.92 12,100 12,800 12,100 72,280 925,184,000
30/09/2014 12,200 -0.20 -1.61 12,300 12,300 12,100 51,020 622,444,000
29/09/2014 12,400 0.30 2.48 12,500 12,500 12,300 54,390 674,436,000
26/09/2014 12,100 -0.20 -1.63 12,400 12,400 12,100 59,740 722,854,000
25/09/2014 12,300 0.30 2.50 12,000 12,300 12,000 38,460 473,058,000
24/09/2014 12,000 0.00 ■■ 0.00 12,100 12,300 12,000 26,770 321,240,000
23/09/2014 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 34,380 412,560,000
22/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 89,950 1,079,400,000
19/09/2014 12,000 0.10 0.84 11,900 12,000 11,900 74,000 888,000,000
18/09/2014 11,900 -0.10 -0.83 12,000 12,400 11,900 87,320 1,039,108,000
17/09/2014 12,000 0.10 0.84 11,900 12,700 11,900 82,190 986,280,000
16/09/2014 11,900 -0.20 -1.65 12,200 12,200 11,700 78,850 938,315,000
15/09/2014 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 80,220 970,662,000
12/09/2014 12,100 -0.30 -2.42 12,100 12,300 12,100 60,400 730,840,000
11/09/2014 12,400 0.50 4.20 11,900 12,400 11,900 76,650 950,460,000
10/09/2014 11,900 -0.10 -0.83 11,900 12,000 11,900 39,510 470,169,000
09/09/2014 12,000 -0.30 -2.44 12,200 12,200 11,900 111,700 1,340,400,000
08/09/2014 12,300 -0.10 -0.81 12,500 12,500 12,300 46,060 566,538,000
05/09/2014 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 71,220 883,128,000
04/09/2014 12,400 0.00 ■■ 0.00 12,600 12,600 12,300 50,490 626,076,000
03/09/2014 12,400 0.80 6.90 11,700 12,400 11,700 103,550 1,284,020,000
29/08/2014 11,600 0.20 1.75 11,600 11,800 11,500 25,650 297,540,000
28/08/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 36,370 414,618,000
27/08/2014 11,400 0.10 0.88 11,300 11,400 11,300 16,510 188,214,000
26/08/2014 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 34,160 386,008,000
25/08/2014 11,300 0.00 ■■ 0.00 11,200 11,500 11,200 26,290 297,077,000
22/08/2014 11,300 0.00 ■■ 0.00 11,400 11,500 11,200 32,660 369,058,000
21/08/2014 11,300 -0.30 -2.59 11,400 11,500 11,300 37,670 425,671,000
20/08/2014 11,600 0.00 ■■ 0.00 11,500 11,700 11,500 11,440 132,704,000
19/08/2014 11,600 0.00 ■■ 0.00 11,700 11,700 11,600 28,100 325,960,000
18/08/2014 11,600 0.60 5.45 11,700 11,700 11,300 22,070 256,012,000
15/08/2014 11,000 -0.50 -4.35 11,500 11,500 11,000 9,880 108,680,000
14/08/2014 11,500 -0.30 -2.54 11,500 11,500 11,500 10 115,000
13/08/2014 11,800 0.30 2.61 11,800 11,800 11,800 10 118,000
12/08/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 12,890 148,235,000
11/08/2014 11,500 -0.20 -1.71 12,000 12,400 11,500 4,580 52,670,000
08/08/2014 11,700 -0.10 -0.85 11,900 11,900 11,700 6,880 80,496,000
07/08/2014 11,800 0.20 1.72 11,500 11,800 11,500 210 2,478,000
06/08/2014 11,600 -0.20 -1.69 11,800 11,800 11,600 12,200 141,520,000
05/08/2014 11,800 -0.10 -0.84 11,800 11,800 11,700 3,090 36,462,000
04/08/2014 11,900 0.30 2.59 11,600 11,900 11,500 6,730 80,087,000
01/08/2014 11,600 -0.20 -1.69 11,800 11,800 11,600 5,020 58,232,000
31/07/2014 11,800 -0.20 -1.67 12,000 12,000 11,800 6,500 76,700,000
30/07/2014 12,000 0.40 3.45 11,500 12,000 11,500 4,010 48,120,000
29/07/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 4,000 46,400,000
28/07/2014 11,600 -0.30 -2.52 11,700 11,700 11,500 13,320 154,512,000
25/07/2014 11,900 0.40 3.48 11,700 11,900 11,700 31,300 372,470,000
24/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 11,440 131,560,000
23/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 2,200 25,300,000
22/07/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 9,760 112,240,000
21/07/2014 11,500 -0.40 -3.36 11,600 11,600 11,500 48,830 561,545,000
18/07/2014 11,900 0.30 2.59 11,500 11,900 11,500 5,720 68,068,000
17/07/2014 11,600 -0.20 -1.69 11,800 11,800 11,600 17,520 203,232,000
16/07/2014 11,800 -0.50 -4.07 12,200 12,200 11,700 37,410 441,438,000
15/07/2014 12,300 -0.10 -0.81 12,000 12,400 12,000 6,380 78,474,000
14/07/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
11/07/2014 12,400 0.20 1.64 12,200 12,400 12,200 8,070 100,068,000
10/07/2014 12,200 -0.30 -2.40 12,200 12,300 12,100 16,070 196,054,000
09/07/2014 12,500 -0.10 -0.79 12,000 12,500 12,000 2,690 33,625,000
08/07/2014 12,600 0.70 5.88 11,900 12,600 11,900 111,250 1,401,750,000
07/07/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10,000 119,000,000
04/07/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 28,520 339,388,000
03/07/2014 11,900 0.10 0.85 11,600 11,900 11,600 14,380 171,122,000
02/07/2014 11,800 0.10 0.85 11,600 11,800 11,500 8,010 94,518,000
01/07/2014 11,700 -0.10 -0.85 11,800 11,900 11,700 11,880 138,996,000
30/06/2014 11,800 -0.20 -1.67 11,800 12,100 11,800 6,720 79,296,000
27/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 14,000 168,000,000
26/06/2014 12,000 0.00 ■■ 0.00 12,000 12,100 11,900 70,310 843,720,000
25/06/2014 12,000 0.70 6.19 11,800 12,000 11,700 86,590 1,039,080,000
24/06/2014 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 3,120 35,256,000
23/06/2014 11,300 -0.10 -0.88 11,300 11,300 11,300 960 10,848,000
20/06/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 960 10,944,000
19/06/2014 11,400 -0.10 -0.87 11,300 11,400 11,300 14,540 165,756,000
18/06/2014 11,500 0.10 0.88 11,300 11,500 11,300 1,010 11,615,000
17/06/2014 11,400 0.30 2.70 11,300 11,400 11,200 3,060 34,884,000
16/06/2014 11,100 -0.50 -4.31 11,300 11,300 11,000 8,030 89,133,000
13/06/2014 11,600 0.20 1.75 11,300 11,600 11,300 14,620 169,592,000
12/06/2014 11,400 0.10 0.88 11,300 11,400 11,100 8,100 92,340,000
11/06/2014 11,300 0.10 0.89 11,500 11,500 11,200 280 3,164,000
10/06/2014 11,700 0.20 1.74 11,700 11,800 11,700 10,570 123,669,000
09/06/2014 11,500 0.20 1.77 11,500 11,500 11,500 500 5,750,000
06/06/2014 11,300 0.20 1.80 11,600 11,600 11,300 210 2,373,000
05/06/2014 11,100 -0.70 -5.93 11,400 11,400 11,100 5,330 59,163,000
04/06/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
03/06/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
02/06/2014 11,800 -0.10 -0.84 11,400 11,800 11,400 20 236,000
30/05/2014 11,900 0.30 2.59 11,000 11,900 11,000 26,010 309,519,000
29/05/2014 11,600 -0.80 -6.45 11,800 11,800 11,600 25,450 295,220,000
28/05/2014 12,400 0.40 3.33 12,000 12,500 11,500 17,500 217,000,000
27/05/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 30 360,000
26/05/2014 12,000 0.40 3.45 11,500 12,000 11,500 21,970 263,640,000
23/05/2014 11,600 0.40 3.57 11,600 11,600 11,200 7,010 81,316,000
22/05/2014 11,200 -0.50 -4.27 12,200 12,200 11,200 54,040 605,248,000
21/05/2014 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 13,410 156,897,000
20/05/2014 11,700 0.20 1.74 11,300 11,700 11,200 21,280 248,976,000
19/05/2014 11,500 0.00 ■■ 0.00 12,000 12,000 11,100 37,300 428,950,000
16/05/2014 11,500 0.40 3.60 11,300 11,500 11,300 103,910 1,194,965,000
15/05/2014 11,100 -0.50 -4.31 11,200 11,900 11,000 109,030 1,210,233,000
14/05/2014 11,600 0.60 5.45 10,900 11,600 10,900 39,080 453,328,000
13/05/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 40,620 446,820,000
12/05/2014 11,000 -0.70 -5.98 11,000 11,200 10,900 230,930 2,540,230,000
09/05/2014 11,700 0.50 4.46 11,200 11,800 10,800 68,820 805,194,000
08/05/2014 11,200 -0.60 -5.08 11,500 11,500 11,000 579,460 6,489,952,000
07/05/2014 11,800 0.10 0.85 12,000 12,000 11,600 4,170 49,206,000
06/05/2014 11,700 -0.30 -2.50 12,000 12,000 11,300 46,680 546,156,000
05/05/2014 12,000 -0.50 -4.00 12,500 12,600 12,000 45,270 543,240,000
29/04/2014 12,500 0.10 0.81 12,500 12,600 12,400 294,520 3,681,500,000
28/04/2014 12,400 0.00 ■■ 0.00 12,700 12,700 12,100 87,500 1,085,000,000
25/04/2014 12,400 0.00 ■■ 0.00 12,400 12,700 12,300 35,730 443,052,000
24/04/2014 12,400 -0.30 -2.36 12,500 12,500 12,200 59,620 739,288,000
23/04/2014 12,700 -0.20 -1.55 12,300 12,800 12,200 22,120 280,924,000
22/04/2014 12,900 0.30 2.38 12,500 13,000 12,400 33,810 436,149,000
21/04/2014 12,600 0.20 1.61 12,800 12,800 12,400 190,950 2,405,970,000
18/04/2014 12,400 -0.60 -4.62 13,000 13,100 12,100 143,890 1,784,236,000
17/04/2014 13,000 0.30 2.36 13,200 13,200 12,700 135,750 1,764,750,000
16/04/2014 12,700 -0.30 -2.31 12,800 12,900 12,200 211,250 2,682,875,000
15/04/2014 13,000 -0.40 -2.99 13,400 13,400 12,800 218,870 2,845,310,000
14/04/2014 13,400 -0.20 -1.47 13,400 14,100 13,100 137,460 1,841,964,000
11/04/2014 13,600 -0.30 -2.16 13,500 13,900 13,400 90,860 1,235,696,000
10/04/2014 13,900 -0.50 -3.47 14,200 14,200 13,600 276,560 3,844,184,000
08/04/2014 14,400 0.20 1.41 14,200 15,000 14,200 240,750 3,466,800,000
07/04/2014 14,200 0.90 6.77 13,900 14,200 13,900 402,510 5,715,642,000
04/04/2014 13,300 0.80 6.40 12,500 13,300 12,500 446,320 5,936,056,000
03/04/2014 12,500 0.20 1.63 12,400 12,500 12,000 30,250 378,125,000
02/04/2014 12,300 0.00 ■■ 0.00 12,200 12,300 11,600 135,890 1,671,447,000
01/04/2014 12,300 -0.60 -4.65 12,900 12,900 12,300 47,130 579,699,000
31/03/2014 12,900 -0.10 -0.77 12,900 12,900 12,400 64,260 828,954,000
28/03/2014 13,000 0.00 ■■ 0.00 13,000 13,300 12,800 55,370 719,810,000
27/03/2014 13,000 0.00 ■■ 0.00 12,800 13,200 12,200 184,520 2,398,760,000
26/03/2014 13,000 0.60 4.84 12,400 13,200 12,400 307,980 4,003,740,000
25/03/2014 12,400 0.40 3.33 12,000 12,800 12,000 81,770 1,013,948,000
24/03/2014 12,000 0.10 0.84 11,900 12,000 11,900 38,410 460,920,000
21/03/2014 11,900 0.10 0.85 11,900 12,000 11,800 13,000 154,700,000
20/03/2014 11,800 0.00 ■■ 0.00 11,900 11,900 11,800 12,410 146,438,000
19/03/2014 11,800 0.10 0.85 11,700 11,800 11,600 12,510 147,618,000
18/03/2014 11,700 -0.30 -2.50 11,800 11,800 11,700 9,800 114,660,000
17/03/2014 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 11,360 136,320,000
14/03/2014 12,000 -0.10 -0.83 12,000 12,000 11,700 5,090 61,080,000
13/03/2014 12,100 0.10 0.83 12,000 12,100 11,900 18,920 228,932,000
12/03/2014 12,000 0.10 0.84 11,900 12,000 11,900 10,000 120,000,000
11/03/2014 11,900 0.00 ■■ 0.00 12,000 12,000 11,800 7,130 84,847,000
10/03/2014 11,900 -0.20 -1.65 12,000 12,000 11,900 10,500 124,950,000
07/03/2014 12,100 0.40 3.42 12,000 12,100 12,000 3,840 46,464,000
06/03/2014 11,700 -0.60 -4.88 12,200 12,200 11,700 30,300 354,510,000
05/03/2014 12,300 0.20 1.65 12,200 12,300 12,200 2,920 35,916,000
04/03/2014 12,100 -0.20 -1.63 12,100 12,100 12,000 22,400 271,040,000
03/03/2014 12,300 0.00 ■■ 0.00 12,100 12,300 12,000 38,670 475,641,000
28/02/2014 12,300 0.00 ■■ 0.00 12,200 12,300 12,200 1,000 12,300,000
27/02/2014 12,300 -0.10 -0.81 12,700 12,700 12,200 113,760 1,399,248,000
26/02/2014 12,400 -0.20 -1.59 12,200 12,500 12,200 20,500 254,200,000
25/02/2014 12,600 0.20 1.61 12,400 12,600 12,400 3,720 46,872,000
24/02/2014 12,400 -0.10 -0.80 12,500 12,600 12,300 64,730 802,652,000
21/02/2014 12,500 0.30 2.46 12,600 12,900 11,900 85,110 1,063,875,000
20/02/2014 12,200 0.00 ■■ 0.00 12,200 12,600 12,100 33,960 414,312,000
19/02/2014 12,200 0.10 0.83 11,700 12,300 11,700 40,660 496,052,000
18/02/2014 12,100 -0.40 -3.20 12,100 12,300 12,000 62,500 756,250,000
17/02/2014 12,500 0.10 0.81 11,800 12,500 11,800 5,020 62,750,000
14/02/2014 12,400 0.30 2.48 11,500 12,400 11,500 40 496,000
13/02/2014 12,100 0.00 ■■ 0.00 11,800 12,500 11,800 8,210 99,341,000
12/02/2014 12,100 0.00 ■■ 0.00 11,900 12,100 11,900 7,760 93,896,000
11/02/2014 12,100 0.70 6.14 11,500 12,100 11,500 5,060 61,226,000
10/02/2014 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 10,110 115,254,000
07/02/2014 11,400 0.10 0.88 11,300 11,400 11,300 15,860 180,804,000
06/02/2014 11,300 -0.20 -1.74 12,000 12,000 11,300 8,850 100,005,000
27/01/2014 11,500 0.20 1.77 11,300 11,500 11,300 2,860 32,890,000
24/01/2014 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 110 1,243,000
23/01/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
22/01/2014 11,300 0.00 ■■ 0.00 10,800 11,300 10,800 500 5,650,000
21/01/2014 11,300 0.00 ■■ 0.00 11,300 11,300 10,800 8,200 92,660,000
20/01/2014 11,300 -0.10 -0.88 11,000 11,300 10,700 18,790 212,327,000
17/01/2014 11,400 0.10 0.88 11,600 11,600 11,100 2,930 33,402,000
16/01/2014 11,300 0.30 2.73 11,300 11,300 11,300 1,000 11,300,000
15/01/2014 11,000 -0.80 -6.78 11,000 11,000 11,000 7,000 77,000,000
14/01/2014 11,800 0.40 3.51 12,000 12,000 11,300 7,050 83,190,000
13/01/2014 11,400 0.40 3.64 11,400 11,400 11,400 360 4,104,000
10/01/2014 11,000 -0.10 -0.90 11,200 11,200 11,000 28,810 316,910,000
09/01/2014 11,100 -0.40 -3.48 11,500 11,500 11,100 45,560 505,716,000
08/01/2014 11,500 -0.80 -6.50 11,700 12,300 11,500 16,770 192,855,000
07/01/2014 12,300 0.80 6.96 11,400 12,300 11,400 15,060 185,238,000
06/01/2014 12,000 0.70 6.19 11,300 12,000 11,300 224,330 2,691,960,000
03/01/2014 11,300 0.30 2.73 11,000 11,400 11,000 63,140 713,482,000
02/01/2014 11,000 -0.40 -3.51 10,800 11,300 10,700 76,830 845,130,000
31/12/2013 11,400 0.60 5.56 10,600