Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tư vấn Xây dựng Điện 1
Power Engineering Consulting Joint Stock Company 1
Mã CK:      TV1      22      +0.20 (+0.91%)      (cập nhật 03:45 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.pecc1.com.vn
TV1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 22,000 0.20 0.91 21,800 22,300 21,300 210 4,620,000
27/03/2024 21,900 0.00 ■■ 0.00 21,900 22,400 21,300 350 7,665,000
26/03/2024 22,100 -0.30 -1.36 22,400 22,300 19,400 770 17,017,000
25/03/2024 22,100 0.00 ■■ 0.00 22,100 23,500 22,100 270 5,967,000
22/03/2024 22,200 0.00 ■■ 0.00 22,200 22,300 22,100 410 9,102,000
21/03/2024 22,000 -0.10 -0.45 22,100 22,400 22,000 770 16,940,000
20/03/2024 22,100 0.10 0.45 22,000 23,500 22,000 370 8,177,000
19/03/2024 22,000 -0.30 -1.36 22,300 22,500 21,900 480 10,560,000
18/03/2024 22,200 -0.50 -2.25 22,700 23,400 20,000 530 11,766,000
15/03/2024 22,700 0.00 ■■ 0.00 22,700 22,800 22,700 210 4,767,000
14/03/2024 22,700 -0.10 -0.44 22,800 23,200 22,600 440 9,988,000
13/03/2024 22,800 -0.20 -0.88 23,000 23,700 22,700 1,550 35,340,000
12/03/2024 23,000 0.50 2.17 22,500 23,700 23,000 1,580 36,340,000
11/03/2024 22,500 -0.90 -4.00 23,400 22,500 22,500 50 1,125,000
08/03/2024 23,400 0.40 1.71 23,000 23,400 23,400 20 468,000
07/03/2024 23,000 -0.80 -3.48 23,800 23,000 23,000 200 4,600,000
06/03/2024 23,800 0.00 ■■ 0.00 23,800 0 0 0 0
05/03/2024 23,800 0.80 3.36 23,000 23,800 23,200 220 5,236,000
04/03/2024 23,000 -0.10 -0.43 23,100 23,100 22,200 1,830 42,090,000
01/03/2024 22,900 0.10 0.44 22,800 23,100 22,900 650 14,885,000
29/02/2024 23,100 0.40 1.73 22,700 23,100 22,100 720 16,632,000
28/02/2024 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 80 1,816,000
27/02/2024 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 20 454,000
26/02/2024 22,700 0.00 ■■ 0.00 22,700 22,700 22,600 110 2,497,000
23/02/2024 22,600 0.10 0.44 22,500 23,200 22,600 110 2,486,000
22/02/2024 22,800 0.30 1.32 22,500 22,800 22,500 270 6,156,000
21/02/2024 22,500 -0.60 -2.67 23,100 23,000 22,500 360 8,100,000
20/02/2024 22,900 -0.30 -1.31 23,200 23,400 22,900 1,600 36,640,000
19/02/2024 23,200 0.20 0.86 23,000 23,500 23,000 12,200 283,040,000
16/02/2024 22,900 -0.10 -0.44 23,000 23,800 22,900 6,900 158,010,000
15/02/2024 23,000 0.60 2.61 22,400 25,500 22,800 16,200 372,600,000
07/02/2024 22,600 -0.70 -3.10 23,300 24,000 22,100 16,900 381,940,000
06/02/2024 22,600 0.10 0.44 22,500 23,500 22,600 800 18,080,000
05/02/2024 22,500 0.20 0.89 22,300 22,500 22,500 500 11,250,000
02/02/2024 22,600 0.40 1.77 22,200 23,500 21,600 7,600 171,760,000
01/02/2024 21,800 0.40 1.83 21,400 23,500 21,500 4,200 91,560,000
31/01/2024 21,100 0.40 1.90 20,700 21,800 21,100 7,100 149,810,000
30/01/2024 21,200 0.40 1.89 20,800 21,300 20,700 6,800 144,160,000
29/01/2024 21,000 -0.10 -0.48 21,100 21,500 20,700 3,000 63,000,000
26/01/2024 21,000 0.00 ■■ 0.00 21,000 24,100 20,700 33,300 699,300,000
25/01/2024 21,300 0.30 1.41 21,000 21,500 20,900 6,100 129,930,000
24/01/2024 21,000 0.70 3.33 20,300 21,500 20,700 11,300 237,300,000
23/01/2024 20,600 0.10 0.49 20,500 20,900 20,200 5,500 113,300,000
22/01/2024 20,100 0.20 1.00 19,900 22,500 19,500 6,800 136,680,000
19/01/2024 20,000 0.40 2.00 19,600 20,900 19,100 11,100 222,000,000
18/01/2024 19,500 -0.10 -0.51 19,600 19,700 19,100 16,600 323,700,000
17/01/2024 19,900 0.60 3.02 19,300 20,300 19,500 25,500 507,450,000
16/01/2024 19,600 0.50 2.55 19,100 19,800 18,700 6,400 125,440,000
15/01/2024 19,000 0.20 1.05 18,800 19,900 18,500 35,800 680,200,000
12/01/2024 18,800 0.00 ■■ 0.00 18,800 19,300 18,200 27,600 518,880,000
11/01/2024 18,900 0.10 0.53 18,800 21,500 18,100 13,600 257,040,000
10/01/2024 18,900 0.40 2.12 18,500 20,000 17,800 44,100 833,490,000
09/01/2024 18,800 0.40 2.13 18,400 19,400 17,700 55,900 1,050,920,000
08/01/2024 18,500 0.00 ■■ 0.00 18,500 19,400 18,000 35,500 656,750,000
05/01/2024 18,800 0.60 3.19 18,200 20,400 18,300 64,800 1,218,240,000
04/01/2024 18,500 0.30 1.62 18,200 18,700 18,000 7,500 138,750,000
03/01/2024 18,500 0.70 3.78 17,800 18,900 17,800 30,400 562,400,000
02/01/2024 18,200 -0.10 -0.55 18,300 18,500 17,700 4,400 80,080,000
29/12/2023 18,300 0.50 2.73 17,800 18,300 18,300 100 1,830,000
28/12/2023 18,100 0.10 0.55 18,000 18,100 17,500 3,400 61,540,000
27/12/2023 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 1,400 25,200,000
26/12/2023 18,000 0.20 1.11 17,800 18,500 18,000 3,700 66,600,000
25/12/2023 18,000 0.50 2.78 17,500 18,300 17,700 3,000 54,000,000
22/12/2023 18,000 -0.40 -2.22 18,400 18,000 17,400 2,800 50,400,000
21/12/2023 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
20/12/2023 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 200 3,680,000
19/12/2023 18,500 -0.20 -1.08 18,700 18,500 18,300 700 12,950,000
18/12/2023 18,500 0.00 ■■ 0.00 18,500 18,900 18,500 200 3,700,000
15/12/2023 18,500 -0.20 -1.08 18,700 18,500 18,500 1,100 20,350,000
14/12/2023 18,500 0.60 3.24 17,900 19,000 18,300 600 11,100,000
13/12/2023 17,900 -0.30 -1.68 18,200 18,200 17,800 23,300 417,070,000
12/12/2023 17,900 0.20 1.12 17,700 18,300 17,900 1,200 21,480,000
11/12/2023 17,900 0.70 3.91 17,200 18,400 17,300 4,700 84,130,000
08/12/2023 17,200 -1.50 -8.72 18,700 18,700 17,100 6,200 106,640,000
07/12/2023 18,400 -0.10 -0.54 18,500 18,900 18,400 200 3,680,000
06/12/2023 18,300 0.90 4.92 17,400 19,000 17,600 1,900 34,770,000
05/12/2023 18,200 0.30 1.65 17,900 18,800 17,300 6,600 120,120,000
04/12/2023 18,500 0.70 3.78 17,800 19,500 17,500 19,700 364,450,000
01/12/2023 17,600 -0.30 -1.70 17,900 18,000 17,600 500 8,800,000
30/11/2023 17,800 -0.10 -0.56 17,900 18,000 17,800 200 3,560,000
29/11/2023 18,200 0.30 1.65 17,900 18,700 17,800 5,000 91,000,000
28/11/2023 18,100 -0.20 -1.10 18,300 18,100 17,700 200 3,620,000
27/11/2023 17,900 0.00 ■■ 0.00 17,900 18,800 17,900 400 7,160,000
24/11/2023 18,300 -0.10 -0.55 18,400 18,600 17,400 4,500 82,350,000
23/11/2023 18,000 0.10 0.56 17,900 18,800 18,000 1,200 21,600,000
22/11/2023 18,300 -0.50 -2.73 18,800 18,900 17,700 2,400 43,920,000
21/11/2023 18,500 0.40 2.16 18,100 18,900 18,500 1,500 27,750,000
20/11/2023 18,500 0.60 3.24 17,900 18,800 17,000 1,800 33,300,000
17/11/2023 18,200 0.00 ■■ 0.00 18,200 18,900 17,300 20,300 369,460,000
16/11/2023 17,700 0.00 ■■ 0.00 17,700 20,300 17,700 2,300 40,710,000
15/11/2023 18,000 0.90 5.00 17,100 19,000 17,100 17,300 311,400,000
14/11/2023 17,400 0.60 3.45 16,800 17,500 17,000 1,500 26,100,000
13/11/2023 17,000 0.50 2.94 16,500 17,000 16,500 20,600 350,200,000
10/11/2023 16,500 0.40 2.42 16,100 16,500 16,500 900 14,850,000
09/11/2023 16,800 0.20 1.19 16,600 16,800 15,500 2,000 33,600,000
08/11/2023 16,700 0.30 1.80 16,400 16,700 16,500 3,600 60,120,000
07/11/2023 16,800 0.50 2.98 16,300 17,000 16,400 9,200 154,560,000
06/11/2023 16,500 0.40 2.42 16,100 16,500 16,200 3,800 62,700,000
03/11/2023 16,900 -0.10 -0.59 17,000 16,900 16,100 4,100 69,290,000
02/11/2023 17,000 0.20 1.18 16,800 17,000 17,000 1,000 17,000,000
01/11/2023 17,000 0.00 ■■ 0.00 17,000 17,900 16,500 1,700 28,900,000
31/10/2023 17,100 0.60 3.51 16,500 18,500 16,500 6,200 106,020,000
30/10/2023 16,500 1.00 6.06 15,500 16,800 16,300 5,300 87,450,000
27/10/2023 16,200 -0.30 -1.85 16,500 16,200 15,200 7,600 123,120,000
26/10/2023 16,500 0.10 0.61 16,400 16,600 16,500 1,400 23,100,000
25/10/2023 16,500 0.20 1.21 16,300 17,300 16,000 2,800 46,200,000
24/10/2023 16,500 -0.50 -3.03 17,000 17,300 16,000 4,500 74,250,000
23/10/2023 17,200 0.00 ■■ 0.00 17,200 17,700 16,500 2,000 34,400,000
20/10/2023 17,700 1.20 6.78 16,500 18,000 16,500 25,600 453,120,000
19/10/2023 16,400 0.00 ■■ 0.00 16,400 17,000 16,100 7,200 118,080,000
18/10/2023 16,800 0.20 1.19 16,600 17,300 16,300 2,700 45,360,000
17/10/2023 17,000 0.30 1.76 16,700 17,300 16,100 9,800 166,600,000
16/10/2023 17,100 1.20 7.02 15,900 17,400 16,300 4,100 70,110,000
13/10/2023 16,800 1.50 8.93 15,300 16,800 15,600 3,000 50,400,000
12/10/2023 15,600 -0.10 -0.64 15,700 16,500 15,100 4,700 73,320,000
11/10/2023 15,800 0.10 0.63 15,700 16,000 15,100 1,900 30,020,000
10/10/2023 15,600 -1.20 -7.69 16,800 15,900 15,100 1,500 23,400,000
09/10/2023 16,000 -0.10 -0.63 16,100 17,800 16,000 700 11,200,000
06/10/2023 15,900 0.30 1.89 15,600 17,400 15,600 7,900 125,610,000
05/10/2023 15,600 0.20 1.28 15,400 15,600 15,600 100 1,560,000
04/10/2023 15,400 0.50 3.25 14,900 15,400 15,400 200 3,080,000
03/10/2023 15,200 0.00 ■■ 0.00 15,200 15,900 14,700 34,800 528,960,000
02/10/2023 15,200 0.20 1.32 15,000 15,400 15,000 1,200 18,240,000
29/09/2023 15,100 0.50 3.31 14,600 15,100 14,800 13,400 202,340,000
28/09/2023 14,800 0.30 2.03 14,500 15,200 14,500 16,100 238,280,000
27/09/2023 14,700 -0.30 -2.04 15,000 14,800 13,000 38,800 570,360,000
26/09/2023 14,600 0.00 ■■ 0.00 14,600 16,000 14,600 7,200 105,120,000
21/09/2023 15,000 0.20 1.33 14,800 15,400 14,900 5,600 84,000,000
20/09/2023 15,000 -0.10 -0.67 15,100 15,400 14,300 18,000 270,000,000
19/09/2023 15,700 0.40 2.55 15,300 15,700 15,500 2,500 39,250,000
18/09/2023 15,200 0.20 1.32 15,000 17,200 15,000 49,800 756,960,000
15/09/2023 15,000 -0.10 -0.67 15,100 15,300 14,900 6,400 96,000,000
14/09/2023 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 4,200 63,420,000
13/09/2023 15,200 0.20 1.32 15,000 16,000 14,800 30,100 457,520,000
12/09/2023 16,000 1.30 8.13 14,700 16,000 14,700 6,600 105,600,000
11/09/2023 14,600 -0.90 -6.16 15,500 16,000 14,500 92,600 1,351,960,000
08/09/2023 15,500 0.40 2.58 15,100 15,500 15,500 400 6,200,000
07/09/2023 15,100 0.00 ■■ 0.00 15,100 16,000 15,100 15,300 231,030,000
06/09/2023 15,000 -0.10 -0.67 15,100 15,100 15,000 5,000 75,000,000
31/08/2023 14,600 0.00 ■■ 0.00 14,600 14,900 14,600 2,300 33,580,000
30/08/2023 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 600 8,940,000
29/08/2023 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
28/08/2023 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
25/08/2023 14,900 0.20 1.34 14,700 14,900 14,900 100 1,490,000
24/08/2023 14,900 0.00 ■■ 0.00 14,900 14,900 14,600 600 8,940,000
23/08/2023 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 500 7,450,000
22/08/2023 14,800 0.50 3.38 14,300 14,900 14,800 1,200 17,760,000
21/08/2023 14,900 0.40 2.68 14,500 14,900 14,200 15,600 232,440,000
18/08/2023 15,000 0.20 1.33 14,800 15,000 15,000 100 1,500,000
17/08/2023 15,000 0.20 1.33 14,800 15,200 14,700 2,400 36,000,000
16/08/2023 14,500 -0.30 -2.07 14,800 14,600 14,500 1,600 23,200,000
15/08/2023 14,700 -0.10 -0.68 14,800 15,000 14,700 1,400 20,580,000
14/08/2023 15,200 0.20 1.32 15,000 15,200 14,600 10,700 162,640,000
11/08/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 15,800 237,000,000
10/08/2023 15,500 0.50 3.23 15,000 16,000 14,800 23,300 361,150,000
09/08/2023 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
08/08/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
07/08/2023 15,000 0.20 1.33 14,800 15,000 15,000 800 12,000,000
04/08/2023 14,800 -0.70 -4.73 15,500 15,000 14,800 2,100 31,080,000
03/08/2023 15,100 0.10 0.66 15,000 15,900 15,100 1,900 28,690,000
02/08/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,500 22,500,000
01/08/2023 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 18,900 283,500,000
31/07/2023 15,400 0.20 1.30 15,200 15,400 14,600 2,100 32,340,000
28/07/2023 15,400 0.80 5.19 14,600 15,600 14,600 39,300 605,220,000
27/07/2023 14,600 0.00 ■■ 0.00 14,600 14,900 14,600 2,400 35,040,000
26/07/2023 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 1,100 16,060,000
25/07/2023 14,600 0.00 ■■ 0.00 14,600 14,700 14,600 2,300 33,580,000
24/07/2023 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
21/07/2023 14,600 -0.30 -2.05 14,900 14,900 14,600 1,500 21,900,000
20/07/2023 14,800 0.30 2.03 14,500 14,900 14,800 200 2,960,000
19/07/2023 14,600 -0.20 -1.37 14,800 14,800 14,300 14,700 214,620,000
18/07/2023 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 100 1,480,000
17/07/2023 14,800 0.00 ■■ 0.00 14,800 0 0 0 0
14/07/2023 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 200 2,960,000
13/07/2023 15,000 0.40 2.67 14,600 15,400 14,600 1,300 19,500,000
12/07/2023 14,500 -0.50 -3.45 15,000 14,800 14,500 13,100 189,950,000
11/07/2023 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 6,300 93,870,000
10/07/2023 14,800 0.30 2.03 14,500 14,900 14,800 300 4,440,000
07/07/2023 14,900 0.00 ■■ 0.00 14,900 14,900 14,400 8,600 128,140,000
06/07/2023 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
05/07/2023 14,900 0.10 0.67 14,800 14,900 14,900 100 1,490,000
04/07/2023 14,700 -0.30 -2.04 15,000 15,000 14,700 6,300 92,610,000
03/07/2023 15,000 -0.40 -2.67 15,400 15,000 14,700 15,600 234,000,000
30/06/2023 15,400 0.40 2.60 15,000 15,400 15,400 200 3,080,000
29/06/2023 15,000 0.10 0.67 14,900 15,100 15,000 9,300 139,500,000
28/06/2023 14,900 0.10 0.67 14,800 14,900 14,800 1,900 28,310,000
27/06/2023 14,900 0.40 2.68 14,500 14,900 14,500 6,400 95,360,000
26/06/2023 15,000 0.20 1.33 14,800 15,000 14,200 12,000 180,000,000
23/06/2023 15,000 0.20 1.33 14,800 15,100 14,500 1,200 18,000,000
22/06/2023 14,900 -0.50 -3.36 15,400 15,500 14,400 8,200 122,180,000
21/06/2023 15,400 15.40 100.00 0 15,400 15,400 100 1,540,000
20/06/2023 14,800 -0.20 -1.35 15,000 14,900 14,200 1,300 19,240,000
19/06/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
16/06/2023 15,000 0.20 1.33 14,800 15,000 15,000 700 10,500,000
15/06/2023 15,000 -0.30 -2.00 15,300 15,000 14,500 15,700 235,500,000
14/06/2023 15,300 -0.10 -0.65 15,400 15,300 15,300 800 12,240,000
13/06/2023 15,400 0.10 0.65 15,300 15,400 15,300 2,900 44,660,000
12/06/2023 15,200 0.50 3.29 14,700 15,400 14,900 12,700 193,040,000
09/06/2023 14,900 -0.10 -0.67 15,000 15,100 14,000 17,100 254,790,000
08/06/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,700 55,500,000
07/06/2023 15,100 0.10 0.66 15,000 15,100 15,000 2,400 36,240,000
06/06/2023 15,000 0.20 1.33 14,800 15,000 15,000 400 6,000,000
05/06/2023 15,000 0.10 0.67 14,900 15,000 14,500 3,200 48,000,000
02/06/2023 15,000 0.30 2.00 14,700 15,000 14,500 1,700 25,500,000
01/06/2023 15,000 -0.30 -2.00 15,300 15,000 14,500 1,200 18,000,000
31/05/2023 15,300 0.70 4.58 14,600 15,300 15,000 1,100 16,830,000
30/05/2023 14,400 -0.40 -2.78 14,800 15,200 14,000 7,900 113,760,000
29/05/2023 14,900 -0.30 -2.01 15,200 15,300 14,500 9,000 134,100,000
26/05/2023 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 6,600 100,320,000
25/05/2023 15,000 -0.80 -5.33 15,800 15,400 15,000 10,000 150,000,000
24/05/2023 15,000 -0.40 -2.67 15,400 15,900 15,000 2,200 33,000,000
23/05/2023 15,400 0.00 ■■ 0.00 15,400 15,800 15,000 6,500 100,100,000
22/05/2023 15,500 0.10 0.65 15,400 15,700 13,600 14,900 230,950,000
19/05/2023 15,500 -0.20 -1.29 15,700 15,700 13,400 8,900 137,950,000
18/05/2023 15,500 -0.20 -1.29 15,700 15,700 15,000 8,300 128,650,000
17/05/2023 15,700 0.30 1.91 15,400 16,400 15,500 39,800 624,860,000
16/05/2023 15,400 -0.40 -2.60 15,800 15,900 15,000 9,200 141,680,000
15/05/2023 15,600 -0.20 -1.28 15,800 16,900 15,000 10,400 162,240,000
12/05/2023 15,900 0.10 0.63 15,800 15,900 15,900 1,000 15,900,000
11/05/2023 15,800 0.10 0.63 15,700 15,900 15,500 4,700 74,260,000
10/05/2023 15,700 0.40 2.55 15,300 15,900 15,500 26,500 416,050,000
09/05/2023 15,500 1.60 10.32 13,900 15,900 14,500 15,100 234,050,000
08/05/2023 14,500 1.50 10.34 13,000 14,500 13,200 16,700 242,150,000
05/05/2023 12,700 0.00 ■■ 0.00 12,700 13,700 12,500 3,200 40,640,000
04/05/2023 12,900 0.90 6.98 12,000 13,200 12,300 9,500 122,550,000
28/04/2023 12,000 -0.60 -5.00 12,600 12,000 12,000 2,000 24,000,000
27/04/2023 11,900 -1.00 -8.40 12,900 12,800 11,200 1,400 16,660,000
26/04/2023 12,900 0.40 3.10 12,500 12,900 12,900 100 1,290,000
25/04/2023 12,500 0.70 5.60 11,800 12,500 12,500 100 1,250,000
24/04/2023 11,800 0.00 ■■ 0.00 11,800 13,500 11,600 33,900 400,020,000
21/04/2023 11,800 0.70 5.93 11,100 11,800 11,800 400 4,720,000
20/04/2023 11,200 -0.70 -6.25 11,900 12,000 11,000 2,100 23,520,000
19/04/2023 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 200 2,360,000
18/04/2023 11,800 0.40 3.39 11,400 11,800 11,800 200 2,360,000
17/04/2023 11,200 -1.30 -11.61 12,500 11,500 11,200 400 4,480,000
14/04/2023 12,500 0.10 0.80 12,400 12,500 12,500 300 3,750,000
13/04/2023 13,600 1.70 12.50 11,900 13,600 11,600 3,000 40,800,000
12/04/2023 11,900 0.40 3.36 11,500 11,900 11,900 100 1,190,000
11/04/2023 11,600 -0.20 -1.72 11,800 11,900 11,200 5,100 59,160,000
10/04/2023 11,800 0.30 2.54 11,500 11,800 11,800 100 1,180,000
07/04/2023 11,500 0.30 2.61 11,200 11,500 11,500 100 1,150,000
06/04/2023 11,200 -0.50 -4.46 11,700 11,900 11,000 800 8,960,000
05/04/2023 11,600 0.00 ■■ 0.00 11,600 12,400 11,600 1,400 16,240,000
04/04/2023 11,000 -0.80 -7.27 11,800 13,400 11,000 13,100 144,100,000
03/04/2023 11,600 -0.30 -2.59 11,900 12,500 11,600 600 6,960,000
31/03/2023 11,900 0.30 2.52 11,600 11,900 11,900 100 1,190,000
30/03/2023 11,600 0.00 ■■ 0.00 11,600 11,900 11,600 2,700 31,320,000
29/03/2023 11,900 -0.60 -5.04 12,500 11,900 11,200 600 7,140,000
28/03/2023 12,000 -0.40 -3.33 12,400 14,000 12,000 400 4,800,000
27/03/2023 12,000 0.60 5.00 11,400 12,700 12,000 300 3,600,000
24/03/2023 10,600 -0.70 -6.60 11,300 11,800 10,600 300 3,180,000
23/03/2023 11,000 -1.50 -13.64 12,500 14,000 11,000 1,200 13,200,000
22/03/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
21/03/2023 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
20/03/2023 12,500 0.90 7.20 11,600 12,500 12,500 100 1,250,000
17/03/2023 11,500 -1.20 -10.43 12,700 12,800 11,500 1,100 12,650,000
16/03/2023 12,800 0.30 2.34 12,500 14,300 10,700 700 8,960,000
15/03/2023 11,900 -2.10 -17.65 14,000 15,500 11,900 600 7,140,000
14/03/2023 14,000 0.00 ■■ 0.00 14,000 0 0 0 0
13/03/2023 14,000 1.00 7.14 13,000 14,000 14,000 100 1,400,000
10/03/2023 13,000 0.00 ■■ 0.00 13,000 0 0 0 0
09/03/2023 13,000 1.30 10.00 11,700 13,000 13,000 100 1,300,000
08/03/2023 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
07/03/2023 11,700 0.30 2.56 11,400 11,700 11,700 100 1,170,000
06/03/2023 11,400 0.10 0.88 11,300 11,400 11,400 200 2,280,000
03/03/2023 11,300 0.30 2.65 11,000 11,300 11,300 100 1,130,000
02/03/2023 11,000 -1.20 -10.91 12,200 11,000 11,000 400 4,400,000
01/03/2023 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
28/02/2023 12,200 0.40 3.28 11,800 12,200 12,200 500 6,100,000
27/02/2023 11,800 -0.10 -0.85 11,900 12,400 11,800 2,100 24,780,000
24/02/2023 11,900 -0.90 -7.56 12,800 13,400 11,900 3,100 36,890,000
23/02/2023 12,800 0.40 3.13 12,400 12,800 12,800 100 1,280,000
22/02/2023 12,400 0.00 ■■ 0.00 12,400 0 0 0 0
21/02/2023 12,400 0.70 5.65 11,700 12,400 12,400 500 6,200,000
20/02/2023 11,600 -0.40 -3.45 12,000 11,900 11,600 1,900 22,040,000
17/02/2023 11,900 0.80 6.72 11,100 12,400 11,900 600 7,140,000
16/02/2023 11,800 0.10 0.85 11,700 12,500 10,100 3,700 43,660,000
15/02/2023 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
14/02/2023 11,700 -0.10 -0.85 11,800 11,700 11,700 2,000 23,400,000
13/02/2023 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
10/02/2023 11,500 0.00 ■■ 0.00 11,500 12,000 11,500 1,000 11,500,000
09/02/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
08/02/2023 11,500 -0.20 -1.74 11,700 11,500 11,400 1,200 13,800,000
07/02/2023 11,700 -0.20 -1.71 11,900 11,700 11,700 100 1,170,000
06/02/2023 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
03/02/2023 11,400 -0.40 -3.51 11,800 12,000 11,400 600 6,840,000
02/02/2023 11,000 -0.50 -4.55 11,500 11,900 11,000 1,200 13,200,000
01/02/2023 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
31/01/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 1,200 13,800,000
30/01/2023 11,300 0.00 ■■ 0.00 11,300 12,500 11,300 8,000 90,400,000
27/01/2023 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
19/01/2023 11,300 0.20 1.77 11,100 11,300 11,300 1,700 19,210,000
18/01/2023 11,100 0.00 ■■ 0.00 11,100 0 0 0 0
17/01/2023 11,300 -1.20 -10.62 12,500 11,400 11,000 3,600 40,680,000
16/01/2023 12,500 1.00 8.00 11,500 12,500 12,500 100 1,250,000
13/01/2023 11,300 -0.50 -4.42 11,800 11,600 11,300 2,000 22,600,000
12/01/2023 11,800 0.60 5.08 11,200 11,800 11,800 100 1,180,000
11/01/2023 11,200 0.10 0.89 11,100 11,200 11,200 800 8,960,000
10/01/2023 11,200 -0.10 -0.89 11,300 11,200 11,000 1,500 16,800,000
09/01/2023 11,300 0.10 0.88 11,200 11,300 11,300 100 1,130,000
06/01/2023 11,300 0.10 0.88 11,200 11,300 11,200 2,200 24,860,000
05/01/2023 11,200 0.10 0.89 11,100 11,200 11,200 200 2,240,000
04/01/2023 11,200 0.00 ■■ 0.00 11,200 11,300 10,700 5,500 61,600,000
03/01/2023 11,000 0.00 ■■ 0.00 11,000 11,700 11,000 300 3,300,000
30/12/2022 11,000 -0.60 -5.45 11,600 11,800 11,000 3,100 34,100,000
29/12/2022 11,400 -0.30 -2.63 11,700 13,000 11,400 1,000 11,400,000
28/12/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
27/12/2022 11,800 -1.20 -10.17 13,000 11,800 11,100 1,500 17,700,000
26/12/2022 13,000 1.30 10.00 11,700 13,000 13,000 100 1,300,000
23/12/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
22/12/2022 11,700 0.20 1.71 11,500 11,700 11,700 100 1,170,000
21/12/2022 11,500 0.80 6.96 10,700 11,500 11,500 100 1,150,000
20/12/2022 10,700 -1.30 -12.15 12,000 10,700 10,700 2,500 26,750,000
19/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
15/12/2022 11,300 0.10 0.88 11,200 11,300 11,300 500 5,650,000
14/12/2022 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 200 2,260,000
13/12/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
12/12/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
09/12/2022 11,300 -0.30 -2.65 11,600 11,300 11,000 600 6,780,000
08/12/2022 11,700 1.40 11.97 10,300 11,700 11,500 1,000 11,700,000
07/12/2022 10,300 -0.20 -1.94 10,500 10,500 10,300 12,500 128,750,000
06/12/2022 10,500 -0.80 -7.62 11,300 11,300 10,500 3,900 40,950,000
05/12/2022 11,000 0.20 1.82 10,800 11,300 11,000 800 8,800,000
02/12/2022 10,800 -0.50 -4.63 11,300 11,000 10,700 13,800 149,040,000
01/12/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
30/11/2022 11,300 0.10 0.88 11,200 11,300 11,300 800 9,040,000
29/11/2022 11,300 0.00 ■■ 0.00 11,300 11,300 10,700 600 6,780,000
28/11/2022 11,300 0.60 5.31 10,700 11,300 11,300 100 1,130,000
25/11/2022 10,700 0.10 0.93 10,600 11,300 10,700 1,400 14,980,000
24/11/2022 11,400 0.60 5.26 10,800 11,400 10,200 1,500 17,100,000
23/11/2022 10,800 -0.20 -1.85 11,000 10,800 10,800 100 1,080,000
22/11/2022 10,900 0.10 0.92 10,800 11,500 10,900 8,400 91,560,000
21/11/2022 10,800 -0.50 -4.63 11,300 11,600 10,800 3,100 33,480,000
18/11/2022 11,300 0.10 0.88 11,200 11,300 11,100 400 4,520,000
17/11/2022 11,800 0.60 5.08 11,200 12,800 11,400 500 5,900,000
16/11/2022 11,200 0.20 1.79 11,000 11,200 11,200 100 1,120,000
15/11/2022 11,300 -0.10 -0.88 11,400 11,300 10,500 1,600 18,080,000
14/11/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
11/11/2022 11,300 -0.20 -1.77 11,500 11,400 11,300 2,600 29,380,000
10/11/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
09/11/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,600 18,400,000
08/11/2022 11,500 0.10 0.87 11,400 11,500 11,500 500 5,750,000
07/11/2022 11,500 0.10 0.87 11,400 11,500 11,300 200 2,300,000
04/11/2022 11,300 -0.50 -4.42 11,800 11,700 11,300 1,500 16,950,000
03/11/2022 11,600 -0.20 -1.72 11,800 11,900 11,600 200 2,320,000
02/11/2022 11,800 0.10 0.85 11,700 11,800 11,800 100 1,180,000
01/11/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,600 1,200 14,040,000
31/10/2022 11,700 -0.10 -0.85 11,800 11,900 11,700 600 7,020,000
28/10/2022 11,800 0.30 2.54 11,500 11,800 11,800 100 1,180,000
27/10/2022 11,300 -0.50 -4.42 11,800 11,700 11,300 1,700 19,210,000
26/10/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
25/10/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 200 2,360,000
24/10/2022 11,800 -0.10 -0.85 11,900 11,800 11,800 400 4,720,000
21/10/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
20/10/2022 11,900 0.10 0.84 11,800 11,900 11,800 300 3,570,000
19/10/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,200 25,960,000
18/10/2022 11,800 0.40 3.39 11,400 11,800 11,800 1,700 20,060,000
17/10/2022 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,700 19,380,000
14/10/2022 11,400 0.10 0.88 11,300 11,600 11,400 2,000 22,800,000
13/10/2022 11,500 0.50 4.35 11,000 11,500 11,000 600 6,900,000
12/10/2022 11,500 0.40 3.48 11,100 11,500 11,000 13,100 150,650,000
11/10/2022 11,600 -0.30 -2.59 11,900 11,900 10,900 12,900 149,640,000
07/10/2022 11,700 -0.20 -1.71 11,900 11,900 11,700 2,100 24,570,000
06/10/2022 11,900 0.20 1.68 11,700 11,900 11,900 300 3,570,000
05/10/2022 11,700 0.00 ■■ 0.00 11,700 11,900 11,700 500 5,850,000
04/10/2022 11,700 0.00 ■■ 0.00 11,700 0 0 0 0
03/10/2022 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 3,600 42,120,000
30/09/2022 11,700 -0.20 -1.71 11,900 11,700 11,700 3,100 36,270,000
29/09/2022 12,000 0.20 1.67 11,800 12,000 11,800 10,400 124,800,000
28/09/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 100 1,180,000
27/09/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,000 11,800,000
26/09/2022 11,700 -0.20 -1.71 11,900 11,900 11,500 2,300 26,910,000
23/09/2022 11,900 -0.20 -1.68 12,100 12,100 11,900 3,800 45,220,000
22/09/2022 12,200 0.20 1.64 12,000 12,200 11,900 2,400 29,280,000
21/09/2022 12,000 0.10 0.83 11,900 12,000 12,000 3,000 36,000,000
20/09/2022 11,900 -0.10 -0.84 12,000 11,900 11,900 1,700 20,230,000
19/09/2022 12,000 -0.10 -0.83 12,100 12,000 11,900 1,400 16,800,000
16/09/2022 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 2,800 33,600,000
15/09/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,000 12,000,000
14/09/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 300 3,600,000
13/09/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 700 8,400,000
12/09/2022 12,000 0.10 0.83 11,900 12,000 11,900 8,300 99,600,000
09/09/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
08/09/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 26,600 316,540,000
07/09/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
06/09/2022 11,900 -0.10 -0.84 12,000 11,900 11,900 5,600 66,640,000
05/09/2022 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 3,500 41,650,000
31/08/2022 12,000 0.10 0.83 11,900 12,000 11,800 6,300 75,600,000
30/08/2022 11,800 0.10 0.85 11,700 12,000 11,700 8,100 95,580,000
29/08/2022 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 2,100 24,570,000
26/08/2022 11,700 -0.20 -1.71 11,900 11,700 11,700 10,900 127,530,000
25/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 5,000 60,000,000
24/08/2022 11,900 0.40 3.36 11,500 12,100 11,900 200 2,380,000
23/08/2022 11,500 0.20 1.74 11,300 11,500 11,500 5,000 57,500,000
22/08/2022 11,800 0.20 1.69 11,600 11,800 11,200 9,600 113,280,000
19/08/2022 11,600 -0.10 -0.86 11,700 11,600 11,600 2,000 23,200,000
18/08/2022 11,500 0.20 1.74 11,300 11,700 11,500 600 6,900,000
17/08/2022 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 2,500 28,250,000
16/08/2022 11,400 0.20 1.75 11,200 11,400 11,300 5,100 58,140,000
15/08/2022 11,300 0.00 ■■ 0.00 11,300 11,300 11,000 300 3,390,000
12/08/2022 11,400 0.20 1.75 11,200 11,400 11,200 11,000 125,400,000
11/08/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
10/08/2022 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,800 20,160,000
09/08/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
08/08/2022 11,300 0.10 0.88 11,200 11,400 11,000 14,500 163,850,000
05/08/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
04/08/2022 11,400 0.80 7.02 10,600 11,400 10,700 4,800 54,720,000
03/08/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 4,000 42,400,000
02/08/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 200 2,120,000
01/08/2022 10,700 0.10 0.93 10,600 10,700 10,600 1,900 20,330,000
29/07/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
28/07/2022 10,700 0.30 2.80 10,400 10,700 10,600 11,000 117,700,000
27/07/2022 10,400 0.10 0.96 10,300 10,400 10,400 5,000 52,000,000
26/07/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 100 1,030,000
25/07/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 18,000 187,200,000
22/07/2022 10,400 0.00 ■■ 0.00 10,400 0 0 0 0
21/07/2022 10,400 0.10 0.96 10,300 10,400 10,300 3,000 31,200,000
20/07/2022 10,300 0.20 1.94 10,100 10,300 10,300 2,700 27,810,000
19/07/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 5,000 50,500,000
18/07/2022 10,100 -0.10 -0.99 10,200 10,100 10,100 300 3,030,000
15/07/2022 10,200 0.10 0.98 10,100 10,200 10,200 200 2,040,000
14/07/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 4,100 41,410,000
13/07/2022 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 14,000 140,000,000
12/07/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,300 103,000,000
11/07/2022 10,000 -0.10 -1.00 10,100 10,100 10,000 5,000 50,000,000
08/07/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 4,200 42,420,000
07/07/2022 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 6,400 64,640,000
06/07/2022 10,000 -0.10 -1.00 10,100 10,100 10,000 9,000 90,000,000
05/07/2022 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 5,500 55,000,000
04/07/2022 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 1,000 10,000,000
01/07/2022 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 6,900 69,000,000
30/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 8,600 86,000,000
29/06/2022 10,000 -0.10 -1.00 10,100 10,200 10,000 6,200 62,000,000
28/06/2022 10,100 -0.10 -0.99 10,200 10,200 10,000 10,100 102,010,000
27/06/2022 10,000 -0.40 -4.00 10,400 10,300 10,000 7,500 75,000,000
24/06/2022 10,400 0.20 1.92 10,200 10,400 10,400 100 1,040,000
23/06/2022 10,200 0.20 1.96 10,000 10,200 10,200 100 1,020,000
22/06/2022 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 23,400 234,000,000
21/06/2022 10,200 -0.10 -0.98 10,300 10,300 10,000 20,300 207,060,000
20/06/2022 10,100 -0.20 -1.98 10,300 10,400 10,000 20,400 206,040,000
17/06/2022 10,300 -0.10 -0.97 10,400 10,300 10,300 8,500 87,550,000
16/06/2022 10,600 0.30 2.83 10,300 10,600 10,400 11,300 119,780,000
15/06/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 25,100 261,040,000
14/06/2022 10,300 -0.10 -0.97 10,400 10,500 10,300 10,600 109,180,000
13/06/2022 10,400 -0.10 -0.96 10,500 10,500 10,300 16,400 170,560,000
10/06/2022 10,400 -0.10 -0.96 10,500 10,800 10,300 6,700 69,680,000
09/06/2022 10,500 -0.20 -1.90 10,700 10,500 10,300 8,000 84,000,000
08/06/2022 10,700 0.20 1.87 10,500 11,000 10,600 2,200 23,540,000
07/06/2022 10,300 0.00 ■■ 0.00 10,300 10,600 10,300 200 2,060,000
06/06/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,000 20,600,000
03/06/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
02/06/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
01/06/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,000 20,600,000
31/05/2022 10,400 -0.10 -0.96 10,500 10,400 10,100 10,000 104,000,000
30/05/2022 10,600 0.40 3.77 10,200 10,600 10,300 15,900 168,540,000
27/05/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 100 1,020,000
26/05/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 5,700 58,140,000
25/05/2022 10,200 0.20 1.96 10,000 10,900 10,100 1,700 17,340,000
24/05/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 26,800 268,000,000
23/05/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 12,000 120,000,000
20/05/2022 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 6,000 60,000,000
19/05/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
18/05/2022 10,000 0.20 2.00 9,800 10,000 10,000 2,900 29,000,000
17/05/2022 10,100 0.30 2.97 9,800 10,100 9,500 56,300 568,630,000
16/05/2022 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 20,300 198,940,000
13/05/2022 9,600 -0.40 -4.17 10,000 9,900 9,600 74,200 712,320,000
12/05/2022 9,900 -0.20 -2.02 10,100 10,100 9,900 70,400 696,960,000
11/05/2022 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 8,500 85,000,000
10/05/2022 10,100 0.00 ■■ 0.00 10,100 10,100 9,800 58,200 587,820,000
09/05/2022 10,000 -0.20 -2.00 10,200 10,200 10,000 65,700 657,000,000
29/04/2022 10,600 0.20 1.89 10,400 10,600 10,400 6,700 71,020,000
28/04/2022 10,300 0.00 ■■ 0.00 10,300 10,600 10,300 11,100 114,330,000
27/04/2022 10,600 0.20 1.89 10,400 10,600 10,300 115,900 1,228,540,000
26/04/2022 10,800 0.20 1.85 10,600 10,800 10,100 43,300 467,640,000
25/04/2022 10,700 0.00 ■■ 0.00 10,700 0 0 0 0
23/04/2022 10,800 0.20 1.85 10,600 10,800 10,600 2,300 24,840,000
22/04/2022 10,800 0.20 1.85 10,600 10,800 10,600 2,300 24,840,000
21/04/2022 11,000 0.20 1.82 10,800 11,400 10,300 2,050 22,550,000
20/04/2022 10,800 -0.30 -2.78 11,100 11,000 10,700 5,600 60,480,000
19/04/2022 11,300 0.30 2.65 11,000 11,700 10,700 480 5,424,000
18/04/2022 11,300 -0.10 -0.88 11,400 11,700 10,400 390 4,407,000
16/04/2022 11,400 0.00 ■■ 0.00 11,400 11,800 11,200 910 10,374,000
15/04/2022 11,400 0.00 ■■ 0.00 11,400 11,800 11,200 9,100 103,740,000
14/04/2022 11,300 0.10 0.88 11,200 11,900 11,300 6,700 75,710,000
13/04/2022 11,300 0.40 3.54 10,900 12,400 11,000 20,500 231,650,000
12/04/2022 10,900 0.00 ■■ 0.00 10,900 0 0 0 0
08/04/2022 10,900 0.20 1.83 10,700 11,600 10,700 21,500 234,350,000
07/04/2022 11,000 0.30 2.73 10,700 0 0 0 0
06/04/2022 11,000 0.30 2.73 10,700 0 0 0 0
05/04/2022 11,000 0.30 2.73 10,700 0 0 0 0
04/04/2022 11,000 0.30 2.73 10,700 0 0 0 0
01/04/2022 11,000 0.40 3.64 10,600 11,300 10,600 55,100 606,100,000
31/03/2022 10,700 0.10 0.93 10,600 0 0 0 0
30/03/2022 10,700 0.10 0.93 10,600 0 0 0 0
29/03/2022 10,700 0.10 0.93 10,600 0 0 0 0
28/03/2022 10,700 0.10 0.93 10,600 0 0 0 0
25/03/2022 10,700 0.10 0.93 10,600 10,900 10,600 47,600 509,320,000
24/03/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
23/03/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
22/03/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
21/03/2022 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
18/03/2022 10,600 0.00 ■■ 0.00 10,600 12,000 10,600 77,000 816,200,000
17/03/2022 10,500 -0.10 -0.95 10,600 0 0 0 0
16/03/2022 10,500 -0.10 -0.95 10,600 0 0 0 0
15/03/2022 10,500 -0.10 -0.95 10,600 0 0 0 0
14/03/2022 10,500 -0.10 -0.95 10,600 0 0 0 0
11/03/2022 10,500 -0.20 -1.90 10,700 11,400 10,500 56,300 591,150,000
10/03/2022 10,600 -0.10 -0.94 10,700 0 0 0 0
09/03/2022 10,600 -0.10 -0.94 10,700 0 0 0 0
08/03/2022 10,600 -0.10 -0.94 10,700 0 0 0 0
07/03/2022 10,600 -0.10 -0.94 10,700 0 0 0 0
04/03/2022 10,600 -0.50 -4.72 11,100 11,400 10,500 11,000 116,600,000
03/03/2022 10,700 -0.40 -3.74 11,100 0 0 0 0
02/03/2022 10,700 -0.40 -3.74 11,100 0 0 0 0
01/03/2022 10,700 -0.40 -3.74 11,100 0 0 0 0
28/02/2022 10,700 -0.40 -3.74 11,100 0 0 0 0
25/02/2022 10,700 -0.10 -0.93 10,800 11,700 10,600 12,300 131,610,000
24/02/2022 10,600 -0.20 -1.89 10,800 0 0 0 0
23/02/2022 10,600 -0.20 -1.89 10,800 0 0 0 0
22/02/2022 10,600 -0.20 -1.89 10,800 0 0 0 0
21/02/2022 10,600 -0.20 -1.89 10,800 0 0 0 0
18/02/2022 10,600 0.20 1.89 10,400 11,900 10,600 32,500 344,500,000
17/02/2022 10,500 0.10 0.95 10,400 0 0 0 0
16/02/2022 10,500 0.10 0.95 10,400 0 0 0 0
15/02/2022 10,500 0.10 0.95 10,400 0 0 0 0
14/02/2022 10,500 0.10 0.95 10,400 0 0 0 0
11/02/2022 10,500 0.20 1.90 10,300 10,900 10,000 48,900 513,450,000
10/02/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
09/02/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
08/02/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
07/02/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
28/01/2022 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 62,100 639,630,000
27/01/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
26/01/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
25/01/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
24/01/2022 10,300 0.00 ■■ 0.00 10,300 0 0 0 0
21/01/2022 10,300 0.20 1.94 10,100 10,500 10,100 49,100 505,730,000
20/01/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
19/01/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
18/01/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
17/01/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
14/01/2022 10,100 -0.30 -2.97 10,400 10,400 9,900 89,200 900,920,000
13/01/2022 10,300 -0.10 -0.97 10,400 0 0 0 0
12/01/2022 10,300 -0.10 -0.97 10,400 0 0 0 0
11/01/2022 10,300 -0.10 -0.97 10,400 0 0 0 0
10/01/2022 10,300 -0.10 -0.97 10,400 0 0 0 0
07/01/2022 10,300 0.30 2.91 10,000 11,000 10,000 88,600 912,580,000
06/01/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
05/01/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
04/01/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
31/12/2021 9,400 0.60 6.38 9,400 10,500 9,500 97,100 912,740,000
30/12/2021 9,500 0.00 ■■ 0.00 9,400 0 0 0 0
29/12/2021 9,500 -9.40 -98.95 9,400 0 0 0 0
22/12/2021 9,400 -9.40 -100.00 9,400 0 0 0 0
21/12/2021 9,400 -9.40 -100.00 9,400 0 0 0 0
20/12/2021 9,400 -9.40 -100.00 9,400 0 0 0 0
17/12/2021 9,400 0.10 1.06 9,300 9,800 9,100 110,500 1,038,700,000
16/12/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
15/12/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
13/12/2021 9,300 -9.30 -100.00 9,300 0 0 0 0
10/12/2021 9,300 -0.30 -3.23 9,600 10,300 9,100 110,100 1,023,930,000
09/12/2021 9,400 -9.60 -102.13 9,600 0 0 0 0
08/12/2021 9,400 -9.60 -102.13 9,600 0 0 0 0
07/12/2021 9,400 -9.60 -102.13 9,600 0 0 0 0
06/12/2021 9,400 -9.60 -102.13 9,600 0 0 0 0
03/12/2021 9,400 -0.10 -1.06 9,500 10,500 9,400 103,900 976,660,000
02/12/2021 9,700 -9.50 -97.94 9,500 0 0 0 0
01/12/2021 9,700 -9.50 -97.94 9,500 0 0 0 0
30/11/2021 9,700 -9.50 -97.94 9,500 0 0 0 0
29/11/2021 9,700 -9.50 -97.94 9,500 0 0 0 0
26/11/2021 9,700 -0.50 -5.15 10,200 10,100 9,200 69,100 670,270,000
25/11/2021 10,000 -10.20 -102.00 10,200 0 0 0 0
24/11/2021 10,000 -10.20 -102.00 10,200 0 0 0 0
23/11/2021 10,000 -10.20 -102.00 10,200 0 0 0 0
22/11/2021 10,000 -10.20 -102.00 10,200 0 0 0 0
19/11/2021 10,000 0.50 5.00 9,500 10,900 9,600 105,700 1,057,000,000
18/11/2021 9,700 -9.50 -97.94 9,500 0 0 0 0
17/11/2021 9,700 -9.50 -97.94 9,500 0 0 0 0
16/11/2021 9,700 -9.50 -97.94 9,500 0 0 0 0
15/11/2021 9,700 -9.50 -97.94 9,500 0 0 0 0
12/11/2021 9,700 0.60 6.19 9,100 10,000 9,300 196,600 1,907,020,000
11/11/2021 9,000 -9.10 -101.11 9,100 0 0 0 0
10/11/2021 9,000 -9.10 -101.11 9,100 0 0 0 0
09/11/2021 9,000 -9.10 -101.11 9,100 0 0 0 0
08/11/2021 9,000 -9.10 -101.11 9,100 0 0 0 0
05/11/2021 9,000 0.00 ■■ 0.00 9,000 9,600 9,000 216,700 1,950,300,000
03/11/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
02/11/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
01/11/2021 9,000 -9.00 -100.00 9,000 0 0 0 0
29/10/2021 9,000 0.10 1.11 8,900 9,800 8,700 129,500 1,165,500,000
28/10/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
26/10/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
25/10/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
22/10/2021 8,900 0.80 8.99 8,100 9,300 8,500 91,100 810,790,000
21/10/2021 8,300 -8.10 -97.59 8,100 0 0 0 0
20/10/2021 8,300 -8.10 -97.59 8,100 0 0 0 0
19/10/2021 8,300 -8.10 -97.59 8,100 0 0 0 0
18/10/2021 8,300 -8.10 -97.59 8,100 0 0 0 0
15/10/2021 8,300 0.80 9.64 7,500 8,500 7,900 324,400 2,692,520,000
14/10/2021 8,000 -7.50 -93.75 7,500 0 0 0 0
13/10/2021 8,000 -7.50 -93.75 7,500 0 0 0 0
12/10/2021 8,000 -7.50 -93.75 7,500 0 0 0 0
11/10/2021 8,000 -7.50 -93.75 7,500 0 0 0 0
08/10/2021 8,000 1.00 12.50 7,000 8,000 7,200 190,800 1,526,400,000
06/10/2021 7,200 -7.00 -97.22 7,000 0 0 0 0
05/10/2021 7,200 -7.00 -97.22 7,000 0 0 0 0
04/10/2021 7,200 -7.00 -97.22 6,900 0 0 0 0
01/10/2021 7,200 0.30 4.17 6,900 7,200 6,900 144,900 1,043,280,000
30/09/2021 6,800 -6.90 -101.47 6,900 0 0 0 0
29/09/2021 6,800 -6.90 -101.47 6,900 0 0 0 0
28/09/2021 6,800 -6.90 -101.47 6,900 0 0 0 0
27/09/2021 6,800 -6.90 -101.47 6,900 0 0 0 0
24/09/2021 6,800 0.00 ■■ 0.00 6,800 7,200 6,700 92,700 630,360,000
23/09/2021 6,700 -6.80 -101.49 6,800 0 0 0 0
22/09/2021 6,700 -6.80 -101.49 6,800 0 0 0 0
21/09/2021 6,700 -6.80 -101.49 6,800 0 0 0 0
20/09/2021 6,700 -6.80 -101.49 6,800 0 0 0 0
17/09/2021 6,700 0.30 4.48 6,400 7,300 6,500 150,500 1,008,350,000
16/09/2021 7,100 -6.40 -90.14 6,400 0 0 0 0
15/09/2021 7,100 -6.40 -90.14 6,400 0 0 0 0
14/09/2021 7,100 -6.40 -90.14 6,400 0 0 0 0
13/09/2021 7,100 -6.40 -90.14 6,400 0 0 0 0
10/09/2021 7,100 0.90 12.68 6,200 7,100 6,100 55,000 390,500,000
09/09/2021 6,100 -6.20 -101.64 6,200 0 0 0 0
08/09/2021 6,100 -6.20 -101.64 6,200 0 0 0 0
07/09/2021 6,100 -6.20 -101.64 6,200 0 0 0 0
06/09/2021 6,100 -6.20 -101.64 6,200 0 0 0 0
01/09/2021 6,100 -6.20 -101.64 6,200 0 0 0 0
31/08/2021 6,100 -6.20 -101.64 6,200 0 0 0 0
30/08/2021 6,100 -6.20 -101.64 6,200 0 0 0 0
27/08/2021 6,100 -0.10 -1.64 6,200 6,300 6,000 25,400 154,940,000
26/08/2021 6,000 -6.20 -103.33 6,200 0 0 0 0
25/08/2021 6,000 -6.20 -103.33 6,200 0 0 0 0
24/08/2021 6,000 -6.20 -103.33 6,200 0 0 0 0
23/08/2021 6,000 -6.20 -103.33 6,200 0 0 0 0
20/08/2021 6,000 -0.80 -13.33 6,800 6,900 6,000 142,500 855,000,000
19/08/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
18/08/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
17/08/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
16/08/2021 6,800 -6.80 -100.00 6,800 0 0 0 0
13/08/2021 6,800 -0.40 -5.88 7,200 6,800 6,800 100 680,000
12/08/2021 7,100 -7.20 -101.41 7,200 0 0 0 0
11/08/2021 7,100 -7.20 -101.41 7,200 0 0 0 0
10/08/2021 7,100 -7.20 -101.41 7,200 0 0 0 0
09/08/2021 7,100 -7.20 -101.41 7,200 0 0 0 0
06/08/2021 7,100 -0.20 -2.82 7,300 7,200 7,100 3,600 25,560,000
05/08/2021 7,300 -7.30 -100.00 7,300 0 0 0 0
04/08/2021 7,300 -7.30 -100.00 7,300 0 0 0 0
03/08/2021 7,300 -7.30 -100.00 7,300 0 0 0 0
02/08/2021 7,300 -7.30 -100.00 7,300 0 0 0 0
30/07/2021 7,300 -0.20 -2.74 7,500 7,500 7,200 6,400 46,720,000
29/07/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
28/07/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
27/07/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
26/07/2021 7,500 -7.50 -100.00 7,500 0 0 0 0
23/07/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 2,100 15,750,000
22/07/2021 7,300 -7.50 -102.74 7,500 0 0 0 0
21/07/2021 7,300 -7.50 -102.74 7,500 0 0 0 0
20/07/2021 7,300 -7.50 -102.74 7,500 0 0 0 0
19/07/2021 7,300 -7.50 -102.74 7,500 0 0 0 0
16/07/2021 7,300 -0.30 -4.11 7,600 7,500 7,300 15,400 112,420,000
15/07/2021 7,700 -7.60 -98.70 7,600 0 0 0 0
14/07/2021 7,700 -7.60 -98.70 7,600 0 0 0 0
13/07/2021 7,700 -7.60 -98.70 7,600 0 0 0 0
12/07/2021 7,700 -7.60 -98.70 7,600 0 0 0 0
09/07/2021 7,700 -0.20 -2.60 7,900 7,800 7,500 6,000 46,200,000
08/07/2021 7,800 -7.90 -101.28 7,900 0 0 0 0
07/07/2021 7,800 -7.90 -101.28 7,900 0 0 0 0
06/07/2021 7,800 -7.90 -101.28 7,900 0 0 0 0
05/07/2021 7,800 -7.90 -101.28 7,900 0 0 0 0
02/07/2021 7,800 -0.20 -2.56 8,000 8,000 7,800 3,100 24,180,000
01/07/2021 8,000 -8.00 -100.00 8,000 0 0 0 0
30/06/2021 8,000 -8.00 -100.00 8,000 0 0 0 0
29/06/2021 8,000 -8.00 -100.00 8,000 0 0 0 0
28/06/2021 8,000 -8.00 -100.00 8,000 0 0 0 0
25/06/2021 8,000 -0.20 -2.50 8,200 8,300 8,000 8,000 64,000,000
24/06/2021 8,000 -8.20 -102.50 8,200 0 0 0 0
23/06/2021 8,000 -8.20 -102.50 8,200 0 0 0 0
22/06/2021 8,000 -8.20 -102.50 8,200 0 0 0 0
21/06/2021 8,000 -8.20 -102.50 8,200 0 0 0 0
18/06/2021 8,000 -0.40 -5.00 8,400 8,600 8,000 7,200 57,600,000
17/06/2021 8,700 -8.40 -96.55 8,400 0 0 0 0
16/06/2021 8,700 -8.40 -96.55 8,400 0 0 0 0
14/06/2021 8,700 -8.40 -96.55 8,400 0 0 0 0
11/06/2021 8,700 0.90 10.34 7,800 8,800 7,900 5,200 45,240,000
10/06/2021 7,900 -7.80 -98.73 7,800 0 0 0 0
09/06/2021 7,900 -7.80 -98.73 7,800 0 0 0 0
08/06/2021 7,900 -7.80 -98.73 7,800 0 0 0 0
07/06/2021 7,900 -7.80 -98.73 7,800 0 0 0 0
04/06/2021 7,900 -0.40 -5.06 8,300 8,900 7,800 11,700 92,430,000
03/06/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
02/06/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
01/06/2021 8,300 -8.30 -100.00 8,300 0 0 0 0
31/05/2021 8,300 -8.30 -100.00 8,100 0 0 0 0
28/05/2021 8,300 0.20 2.41 8,100 8,600 8,100 98,100 814,230,000
27/05/2021 8,400 -8.10 -96.43 8,100 0 0 0 0
26/05/2021 8,400 -8.10 -96.43 8,100 0 0 0 0
25/05/2021 8,400 -8.10 -96.43 8,100 0 0 0 0
24/05/2021 8,400 -8.10 -96.43 8,100 0 0 0 0
21/05/2021 8,400 0.30 3.57 8,100 8,900 8,100 16,200 136,080,000
20/05/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
19/05/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
18/05/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
17/05/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
14/05/2021 8,100 -0.20 -2.47 8,300 9,100 8,000 45,000 364,500,000
13/05/2021 8,200 -8.30 -101.22 8,300 0 0 0 0
12/05/2021 8,200 -8.30 -101.22 8,300 0 0 0 0
11/05/2021 8,200 -8.30 -101.22 8,300 0 0 0 0
10/05/2021 8,200 -8.30 -101.22 8,300 0 0 0 0
07/05/2021 8,200 0.20 2.44 8,000 8,400 8,200 36,700 300,940,000
06/05/2021 8,400 -8.00 -95.24 8,000 0 0 0 0
05/05/2021 8,400 -8.00 -95.24 8,000 0 0 0 0
29/04/2021 8,400 -8.00 -95.24 8,000 0 0 0 0
28/04/2021 8,400 -8.00 -95.24 8,000 0 0 0 0
27/04/2021 8,400 -8.00 -95.24 8,000 0 0 0 0
26/04/2021 8,400 -8.00 -95.24 8,000 0 0 0 0
23/04/2021 8,400 -0.10 -1.19 8,500 8,600 7,300 12,800 107,520,000
22/04/2021 8,400 -8.50 -101.19 8,500 0 0 0 0
20/04/2021 8,400 -8.50 -101.19 8,500 0 0 0 0
19/04/2021 8,400 -8.50 -101.19 8,500 0 0 0 0
16/04/2021 8,400 0.00 ■■ 0.00 8,400 8,900 8,400 22,000 184,800,000
15/04/2021 8,600 -8.40 -97.67 8,400 0 0 0 0
14/04/2021 8,600 -8.40 -97.67 8,400 0 0 0 0
13/04/2021 8,600 -8.40 -97.67 8,400 0 0 0 0
12/04/2021 8,600 -8.40 -97.67 8,400 0 0 0 0
09/04/2021 8,600 0.10 1.16 8,500 9,000 8,000 20,100 172,860,000
08/04/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
07/04/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
06/04/2021 8,500 -8.50 -100.00 8,500 0 0 0 0
05/04/2021 8,500 -8.50 -100.00 8,900 0 0 0 0
02/04/2021 8,500 -0.40 -4.71 8,900 8,900 8,500 1,300 11,050,000
01/04/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
31/03/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
30/03/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
29/03/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
26/03/2021 8,900 0.00 ■■ 0.00 8,900 9,800 8,900 20,000 178,000,000
25/03/2021 9,300 -8.90 -95.70 8,900 0 0 0 0
24/03/2021 9,300 -8.90 -95.70 8,900 0 0 0 0
23/03/2021 9,300 -8.90 -95.70 8,900 0 0 0 0
22/03/2021 9,300 -8.90 -95.70 8,900 0 0 0 0
19/03/2021 9,300 0.40 4.30 8,900 9,500 8,700 7,400 68,820,000
18/03/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
17/03/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
16/03/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
15/03/2021 8,900 -8.90 -100.00 8,900 0 0 0 0
12/03/2021 8,900 0.00 ■■ 0.00 8,900 9,800 8,900 9,900 88,110,000
11/03/2021 9,100 -8.90 -97.80 8,900 0 0 0 0
10/03/2021 9,100 -8.90 -97.80 8,900 0 0 0 0
09/03/2021 9,100 -8.90 -97.80 8,900 0 0 0 0
08/03/2021 9,100 -8.90 -97.80 8,900 0 0 0 0
05/03/2021 9,100 0.40 4.40 8,700 9,500 8,500 7,100 64,610,000
04/03/2021 9,000 -8.70 -96.67 8,700 0 0 0 0
03/03/2021 9,000 -8.70 -96.67 8,700 0 0 0 0
02/03/2021 9,000 -8.70 -96.67 8,700 0 0 0 0
01/03/2021 9,000 -8.70 -96.67 8,700 0 0 0 0
26/02/2021 9,000 -0.30 -3.33 9,300 9,500 8,000 13,300 119,700,000
25/02/2021 9,400 -9.30 -98.94 9,300 0 0 0 0
24/02/2021 9,400 -9.30 -98.94 9,300 0 0 0 0
23/02/2021 9,400 -9.30 -98.94 9,300 0 0 0 0
18/02/2021 9,400 -10.40 -110.64 10,400 0 0 0 0
17/02/2021 9,400 -10.40 -110.64 10,400 0 0 0 0
09/02/2021 9,400 -10.40 -110.64 10,400 0 0 0 0
08/02/2021 9,400 -10.40 -110.64 9,700 0 0 0 0
05/02/2021 9,400 -0.30 -3.19 9,700 10,600 9,400 1,500 14,100,000
04/01/2021 10,200 -10.70 -104.90 10,700 0 0 0 0
31/12/2020 10,200 -10.70 -104.90 10,700 0 0 0 0
30/12/2020 10,200 -10.70 -104.90 10,700 0 0 0 0
28/12/2020 10,200 -10.70 -104.90 10,700 0 0 0 0
27/12/2020 10,200 -1.80 -17.65 12,000 12,500 10,200 60 612,000
25/12/2020 10,200 -1.80 -17.65 12,000 12,500 10,200 60 612,000
24/12/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
23/12/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
21/12/2020 12,000 0.80 6.67 11,200 12,000 12,000 10 120,000
20/12/2020 12,000 0.80 6.67 11,200 12,000 12,000 10 120,000
18/12/2020 12,000 0.80 6.67 11,200 12,000 12,000 10 120,000
17/12/2020 10,800 -11.20 -103.70 11,200 0 0 0 0
16/12/2020 10,800 -11.20 -103.70 11,200 0 0 0 0
15/12/2020 10,800 -11.20 -103.70 11,200 0 0 0 0
14/12/2020 10,800 0.00 ■■ 0.00 10,800 11,500 10,800 20 216,000
13/12/2020 10,800 0.00 ■■ 0.00 10,800 11,500 10,800 20 216,000
11/12/2020 10,800 0.00 ■■ 0.00 10,800 11,500 10,800 20 216,000
10/12/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
09/12/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
08/12/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
07/12/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
04/12/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
03/12/2020 11,000 -10.80 -98.18 10,800 0 0 0 0
02/12/2020 11,000 -10.80 -98.18 10,800 0 0 0 0
30/11/2020 11,000 -10.80 -98.18 10,300 0 0 0 0
27/11/2020 11,000 0.70 6.36 10,300 11,000 10,500 1,000 11,000,000
26/11/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
25/11/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
24/11/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
23/11/2020 10,300 -10.30 -100.00 10,300 0 0 0 0
20/11/2020 10,300 0.20 1.94 10,100 10,500 10,300 1,100 11,330,000
19/11/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
18/11/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
17/11/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
16/11/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
13/11/2020 10,000 0.20 2.00 9,800 10,300 9,500 7,000 70,000,000
10/11/2020 8,700 -9.80 -112.64 9,800 0 0 0 0
09/11/2020 8,700 -9.80 -112.64 9,800 0 0 0 0
06/11/2020 8,700 0.00 ■■ 0.00 8,700 10,000 8,700 3,100 26,970,000
05/11/2020 8,800 -8.70 -98.86 8,700 0 0 0 0
04/11/2020 8,800 -8.70 -98.86 8,700 0 0 0 0
03/11/2020 8,800 -8.70 -98.86 8,700 0 0 0 0
02/11/2020 8,800 -8.70 -98.86 8,700 0 0 0 0
30/10/2020 8,800 0.10 1.14 8,700 8,800 8,000 3,200 28,160,000
29/10/2020 8,600 -8.70 -101.16 8,700 0 0 0 0
28/10/2020 8,600 -8.70 -101.16 8,700 0 0 0 0
27/10/2020 8,600 -8.70 -101.16 8,700 0 0 0 0
26/10/2020 8,600 -8.70 -101.16 8,700 0 0 0 0
23/10/2020 8,600 0.20 2.33 8,400 9,600 8,500 790 6,794,000
22/10/2020 8,800 -8.40 -95.45 8,400 0 0 0 0
21/10/2020 8,800 -8.40 -95.45 8,400 0 0 0 0
20/10/2020 8,800 -8.40 -95.45 8,400 0 0 0 0
19/10/2020 8,800 -8.40 -95.45 8,400 0 0 0 0
16/10/2020 8,800 -0.20 -2.27 9,000 9,500 8,000 1,340 11,792,000
14/10/2020 9,200 -9.00 -97.83 9,000 0 0 0 0
13/10/2020 9,200 -9.00 -97.83 9,000 0 0 0 0
12/10/2020 9,200 -9.00 -97.83 9,000 0 0 0 0
09/10/2020 9,200 0.20 2.17 9,000 9,500 8,700 8,700 80,040,000
07/10/2020 9,100 -9.00 -98.90 9,000 0 0 0 0
02/10/2020 9,100 -0.40 -4.40 9,500 9,300 8,600 830 7,553,000
01/10/2020 9,900 -9.50 -95.96 9,500 0 0 0 0
28/09/2020 9,900 -9.50 -95.96 9,500 0 0 0 0
25/09/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,500 2,100 20,790,000
24/09/2020 9,700 -9.90 -102.06 9,900 0 0 0 0
23/09/2020 9,700 -9.90 -102.06 9,900 0 0 0 0
22/09/2020 9,700 -9.90 -102.06 9,900 0 0 0 0
21/09/2020 9,700 -9.90 -102.06 9,900 0 0 0 0
18/09/2020 9,700 -0.30 -3.09 10,000 10,500 9,500 400 3,880,000
17/09/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
16/09/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
15/09/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
14/09/2020 10,000 -10.00 -100.00 10,000 0 0 0 0
11/09/2020 10,000 -0.10 -1.00 10,100 10,800 9,800 800 8,000,000
10/09/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
09/09/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
08/09/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
07/09/2020 10,000 -10.10 -101.00 10,100 0 0 0 0
04/09/2020 10,000 0.10 1.00 9,900 10,900 9,800 1,700 17,000,000
03/09/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
01/09/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
31/08/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
28/08/2020 10,100 0.40 3.96 9,700 10,500 8,500 30,900 312,090,000
27/08/2020 10,200 -9.70 -95.10 9,700 0 0 0 0
26/08/2020 10,200 -9.70 -95.10 9,700 0 0 0 0
25/08/2020 10,200 -9.70 -95.10 9,700 0 0 0 0
24/08/2020 10,200 -9.70 -95.10 10,000 0 0 0 0
21/08/2020 10,200 0.20 1.96 10,000 10,700 9,000 1,000 10,200,000
20/08/2020 9,900 -10.00 -101.01 10,000 0 0 0 0
19/08/2020 9,900 -10.00 -101.01 10,000 0 0 0 0
18/08/2020 9,900 -10.00 -101.01 10,000 0 0 0 0
17/08/2020 9,900 -10.00 -101.01 10,000 0 0 0 0
14/08/2020 9,900 0.00 ■■ 0.00 9,900 11,000 8,800 160 1,584,000
13/08/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
12/08/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
11/08/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
10/08/2020 9,900 -9.90 -100.00 9,900 0 0 0 0
07/08/2020 9,900 0.50 5.05 9,400 9,900 9,900 100 990,000
06/08/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
05/08/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
04/08/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
03/08/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
31/07/2020 9,700 0.70 7.22 9,000 9,900 7,800 1,100 10,670,000
30/07/2020 9,400 -9.00 -95.74 9,000 0 0 0 0
29/07/2020 9,400 -9.00 -95.74 9,000 0 0 0 0
28/07/2020 9,400 -9.00 -95.74 9,000 0 0 0 0
27/07/2020 9,400 -9.00 -95.74 9,000 0 0 0 0
24/07/2020 9,400 -0.20 -2.13 9,600 11,000 8,300 2,700 25,380,000
23/07/2020 9,000 -9.60 -106.67 9,600 0 0 0 0
22/07/2020 9,000 -9.60 -106.67 9,600 0 0 0 0
21/07/2020 9,000 -9.60 -106.67 9,600 0 0 0 0
20/07/2020 9,000 -9.60 -106.67 9,600 0 0 0 0
17/07/2020 9,000 0.00 ■■ 0.00 9,000 10,200 9,000 1,100 9,900,000
16/07/2020 9,600 -9.00 -93.75 9,000 0 0 0 0
15/07/2020 9,600 -9.00 -93.75 9,000 0 0 0 0
14/07/2020 9,600 -9.00 -93.75 9,000 0 0 0 0
13/07/2020 9,600 -9.00 -93.75 9,000 0 0 0 0
10/07/2020 9,600 -0.40 -4.17 10,000 10,300 8,800 3,200 30,720,000
09/07/2020 9,800 -10.00 -102.04 10,000 0 0 0 0
08/07/2020 9,800 -10.00 -102.04 10,000 0 0 0 0
07/07/2020 9,800 -10.00 -102.04 10,000 0 0 0 0
06/07/2020 9,800 -10.00 -102.04 10,000 0 0 0 0
03/07/2020 9,800 -0.40 -4.08 10,200 11,600 9,600 8,500 83,300,000
02/07/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
01/07/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
30/06/2020 10,200 -10.20 -100.00 10,200 0 0 0 0
26/06/2020 10,200 -1.70 -16.67 11,900 10,200 10,200 2,300 23,460,000
25/06/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
24/06/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
23/06/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
22/06/2020 11,900 -11.90 -100.00 11,900 0 0 0 0
19/06/2020 11,900 -2.10 -17.65 14,000 11,900 11,900 100 1,190,000
18/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
16/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
12/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
11/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
10/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
09/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
08/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
05/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
04/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
01/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
26/05/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
25/05/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
22/05/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
21/05/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
20/05/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
18/05/2020 14,000 1.60 11.43 12,400 14,000 14,000 10 140,000
17/05/2020 14,000 1.60 11.43 12,400 14,000 14,000 10 140,000
15/05/2020 14,000 1.60 11.43 12,400 14,000 14,000 10 140,000
12/05/2020 12,400 -12.40 -100.00 12,400 0 0 0 0
11/05/2020 12,400 -12.40 -100.00 12,400 0 0 0 0
10/05/2020 12,400 1.50 12.10 10,900 12,400 12,400 10 124,000
08/05/2020 12,400 1.50 12.10 10,900 12,400 12,400 10 124,000
07/05/2020 9,300 -10.90 -117.20 10,900 0 0 0 0
06/05/2020 9,300 -10.90 -117.20 10,900 0 0 0 0
05/05/2020 9,300 -10.90 -117.20 10,900 0 0 0 0
29/04/2020 9,300 -10.90 -117.20 10,900 0 0 0 0
27/04/2020 9,300 -1.60 -17.20 10,900 11,700 9,300 30 279,000
26/04/2020 9,300 -1.60 -17.20 10,900 11,700 9,300 30 279,000
24/04/2020 9,300 -1.60 -17.20 10,900 11,700 9,300 30 279,000
21/04/2020 9,700 -10.90 -112.37 10,900 0 0 0 0
20/04/2020 9,700 -10.90 -112.37 10,900 0 0 0 0
19/04/2020 9,700 -1.70 -17.53 11,400 12,000 9,700 20 194,000
17/04/2020 9,700 -1.70 -17.53 11,400 12,000 9,700 20 194,000
16/04/2020 10,200 -11.40 -111.76 11,400 0 0 0 0
15/04/2020 10,200 -11.40 -111.76 11,400 0 0 0 0
13/04/2020 10,200 -11.40 -111.76 11,400 0 0 0 0
12/04/2020 10,200 -1.80 -17.65 12,000 12,500 10,200 20 204,000
10/04/2020 10,200 -1.80 -17.65 12,000 12,500 10,200 20 204,000
07/04/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
06/04/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
01/04/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
30/03/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
29/03/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
27/03/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
24/03/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
23/03/2020 12,000 -12.00 -100.00 12,000 0 0 0 0
22/03/2020 12,000 0.50 4.17 11,500 12,000 12,000 50 600,000
20/03/2020 12,000 0.50 4.17 11,500 12,000 12,000 50 600,000
19/03/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
18/03/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
17/03/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
16/03/2020 11,500 -11.50 -100.00 11,500 0 0 0 0
13/03/2020 11,500 -0.30 -2.61 11,800 11,500 11,500 100 1,150,000
12/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
11/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
06/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
05/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
02/03/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
28/02/2020 11,800 1.30 11.02 10,500 11,800 11,800 120 1,416,000
27/02/2020 10,100 -10.50 -103.96 10,500 0 0 0 0
25/02/2020 10,100 -10.50 -103.96 10,500 0 0 0 0
24/02/2020 10,100 -10.50 -103.96 10,500 0 0 0 0
21/02/2020 10,100 -0.10 -0.99 10,200 10,700 10,000 1,700 17,170,000
19/02/2020 9,600 -10.20 -106.25 10,200 0 0 0 0
17/02/2020 9,600 -10.20 -106.25 10,200 0 0 0 0
15/02/2020 9,600 -0.10 -1.04 9,700 11,000 9,100 100 960,000
14/02/2020 9,600 -0.10 -1.04 9,700 11,000 9,100 100 960,000
13/02/2020 9,200 -9.70 -105.43 9,700 0 0 0 0
11/02/2020 9,200 -9.70 -105.43 9,700 0 0 0 0
10/02/2020 9,200 -9.70 -105.43 9,700 0 0 0 0
09/02/2020 9,200 0.00 ■■ 0.00 9,200 10,500 8,100 100 920,000
07/02/2020 9,200 0.00 ■■ 0.00 9,200 10,500 8,100 100 920,000
05/02/2020 8,400 -9.20 -109.52 9,200 0 0 0 0
04/02/2020 8,400 -9.20 -109.52 9,200 0 0 0 0
03/02/2020 8,400 -9.20 -109.52 9,200 0 0 0 0
02/02/2020 8,400 -1.00 -11.90 9,400 10,400 8,400 80 672,000
31/01/2020 8,400 -1.00 -11.90 9,400 10,400 8,400 80 672,000
30/01/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
21/01/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
20/01/2020 9,700 -9.40 -96.91 9,400 0 0 0 0
17/01/2020 9,700 -1.10 -11.34 10,800 9,700 9,300 900 8,730,000
16/01/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
15/01/2020 10,800 -10.80 -100.00 10,800 0 0 0 0
13/01/2020 10,800 -10.80 -100.00 9,900 0 0 0 0
10/01/2020 10,800 0.90 8.33 9,900 10,800 10,800 80 864,000
09/01/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
08/01/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
06/01/2020 10,100 -9.90 -98.02 9,900 0 0 0 0
03/01/2020 10,100 -0.30 -2.97 10,400 10,100 9,800 170 1,717,000
31/12/2019 11,000 -10.40 -94.55 10,400 0 0 0 0
30/12/2019 11,000 -10.40 -94.55 10,400 0 0 0 0
27/12/2019 11,000 0.10 0.91 10,900 11,500 9,300 9,800 107,800,000
26/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
24/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
23/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
20/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
19/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
16/12/2019 9,600 -10.90 -113.54 10,900 0 0 0 0
13/12/2019 9,600 -1.50 -15.63 11,100 11,500 9,500 4,300 41,280,000
12/12/2019 9,800 -11.10 -113.27 11,100 0 0 0 0
11/12/2019 9,800 -11.10 -113.27 11,100 0 0 0 0
10/12/2019 9,800 -11.10 -113.27 11,100 0 0 0 0
09/12/2019 9,800 -11.10 -113.27 11,100 0 0 0 0
06/12/2019 9,800 -1.70 -17.35 11,500 11,700 9,800 1,900 18,620,000
04/12/2019 9,500 -11.50 -121.05 11,500 0 0 0 0
03/12/2019 9,500 -11.50 -121.05 11,500 0 0 0 0
02/12/2019 9,500 -11.50 -121.05 11,000 0 0 0 0
29/11/2019 9,500 -1.50 -15.79 11,000 12,000 9,400 1,900 18,050,000
28/11/2019 9,000 -11.00 -122.22 11,000 0 0 0 0
27/11/2019 9,000 -11.00 -122.22 11,000 0 0 0 0
26/11/2019 9,000 -11.00 -122.22 11,000 0 0 0 0
25/11/2019 9,000 -11.00 -122.22 11,000 0 0 0 0
22/11/2019 9,000 -1.40 -15.56 10,400 11,800 9,000 2,100 18,900,000
21/11/2019 9,300 -10.40 -111.83 10,400 0 0 0 0
20/11/2019 9,300 -10.40 -111.83 10,400 0 0 0 0
19/11/2019 9,300 -10.40 -111.83 10,400 0 0 0 0
18/11/2019 9,300 -10.40 -111.83 10,400 0 0 0 0
15/11/2019 9,300 -0.80 -8.60 10,100 10,700 9,300 240 2,232,000
14/11/2019 9,500 -10.10 -106.32 10,100 0 0 0 0
13/11/2019 9,500 -10.10 -106.32 10,100 0 0 0 0
12/11/2019 9,500 -10.10 -106.32 10,100 0 0 0 0
11/11/2019 9,500 -10.10 -106.32 10,100 0 0 0 0
08/11/2019 9,500 -1.30 -13.68 10,800 10,700 9,200 320 3,040,000
07/11/2019 9,400 -10.80 -114.89 10,800 0 0 0 0
06/11/2019 9,400 -10.80 -114.89 10,800 0 0 0 0
05/11/2019 9,400 -10.80 -114.89 10,800 0 0 0 0
04/11/2019 9,400 -10.80 -114.89 10,800 0 0 0 0
01/11/2019 9,400 -0.90 -9.57 10,300 11,100 9,400 3,700 34,780,000
31/10/2019 9,800 -10.30 -105.10 10,300 0 0 0 0
30/10/2019 9,800 -10.30 -105.10 10,300 0 0 0 0
29/10/2019 9,800 -10.30 -105.10 10,300 0 0 0 0
28/10/2019 9,800 -10.30 -105.10 10,300 0 0 0 0
25/10/2019 9,800 -1.20 -12.24 11,000 11,300 9,400 4,700 46,060,000
24/10/2019 10,500 -11.00 -104.76 11,000 0 0 0 0
23/10/2019 10,500 -11.00 -104.76 11,000 0 0 0 0
22/10/2019 10,500 -11.00 -104.76 11,000 0 0 0 0
21/10/2019 10,500 -11.00 -104.76 11,000 0 0 0 0
18/10/2019 10,500 -0.10 -0.95 10,600 12,000 9,500 240 2,520,000
17/10/2019 10,700 -10.60 -99.07 10,600 0 0 0 0
16/10/2019 10,700 -10.60 -99.07 10,600 0 0 0 0
15/10/2019 10,700 -10.60 -99.07 10,600 0 0 0 0
14/10/2019 10,700 -10.60 -99.07 10,600 0 0 0 0
11/10/2019 10,700 0.20 1.87 10,500 10,900 10,000 3,000 32,100,000
10/10/2019 10,700 -10.50 -98.13 10,500 0 0 0 0
09/10/2019 10,700 -10.50 -98.13 10,500 0 0 0 0
08/10/2019 10,700 -10.50 -98.13 10,500 0 0 0 0
07/10/2019 10,700 -10.50 -98.13 10,500 0 0 0 0
04/10/2019 10,700 -0.70 -6.54 11,400 11,700 9,700 9,200 98,440,000
03/10/2019 10,200 -11.40 -111.76 11,400 0 0 0 0
02/10/2019 10,200 -11.40 -111.76 11,400 0 0 0 0
30/09/2019 10,200 -11.40 -111.76 11,400 0 0 0 0
27/09/2019 10,200 -1.80 -17.65 12,000 12,400 10,200 2,800 28,560,000
26/09/2019 11,600 -12.00 -103.45 12,000 0 0 0 0
25/09/2019 11,600 -12.00 -103.45 12,000 0 0 0 0
24/09/2019 11,600 -12.00 -103.45 12,000 0 0 0 0
23/09/2019 11,600 -12.00 -103.45 12,000 0 0 0 0
20/09/2019 11,600 -0.30 -2.59 11,900 12,100 10,500 140 1,624,000
19/09/2019 12,000 -11.90 -99.17 11,900 0 0 0 0
18/09/2019 12,000 -11.90 -99.17 11,900 0 0 0 0
17/09/2019 12,000 -11.90 -99.17 11,900 0 0 0 0
16/09/2019 12,000 -11.90 -99.17 11,900 0 0 0 0
13/09/2019 12,000 0.60 5.00 11,400 12,000 11,400 1,500 18,000,000
12/09/2019 10,900 -11.40 -104.59 11,400 0 0 0 0
11/09/2019 10,900 -11.40 -104.59 11,400 0 0 0 0
10/09/2019 10,900 -11.40 -104.59 11,400 0 0 0 0
09/09/2019 10,900 -11.40 -104.59 11,700 0 0 0 0
06/09/2019 10,900 -0.80 -7.34 11,700 11,900 10,100 1,900 20,710,000
05/09/2019 12,400 -11.70 -94.35 11,700 0 0 0 0
30/08/2019 12,400 0.00 ■■ 0.00 12,400 12,700 10,600 290 3,596,000
23/08/2019 12,400 0.80 6.45 11,600 12,400 12,400 100 1,240,000
16/08/2019 12,400 1.20 9.68 11,200 12,700 10,900 530 6,572,000
09/08/2019 10,500 -1.20 -11.43 11,700 13,200 10,500 620 6,510,000
02/08/2019 11,000 -0.90 -8.18 11,900 13,500 11,000 130 1,430,000
26/07/2019 11,200 -0.90 -8.04 12,100 12,800 11,100 220 2,464,000
19/07/2019 11,900 -1.80 -15.13 13,700 14,000 11,800 90 1,071,000
12/07/2019 13,500 0.10 0.74 13,400 13,700 13,500 110 1,485,000
05/07/2019 12,700 0.40 3.15 12,300 13,500 12,700 120 1,524,000
28/06/2019 12,600 -0.20 -1.59 12,800 13,000 12,000 430 5,418,000
21/06/2019 12,600 0.00 ■■ 0.00 12,600 13,500 12,600 580 7,308,000
17/06/2019 13,000 0.80 6.15 12,200 13,100 12,200 480 6,240,000
16/06/2019 13,000 0.80 6.15 12,200 13,100 12,200 480 6,240,000
14/06/2019 13,000 0.80 6.15 12,200 13,100 12,200 480 6,240,000
10/06/2019 12,500 0.70 5.60 11,800 13,300 11,200 680 8,500,000
09/06/2019 12,500 0.70 5.60 11,800 13,300 11,200 680 8,500,000
07/06/2019 12,500 0.70 5.60 11,800 13,300 11,200 680 8,500,000
03/06/2019 11,600 -0.40 -3.45 12,000 13,500 10,700 340 3,944,000
02/06/2019 11,600 -0.40 -3.45 12,000 13,500 10,700 340 3,944,000
31/05/2019 11,600 -0.40 -3.45 12,000 13,500 10,700 340 3,944,000
27/05/2019 12,000 0.50 4.17 11,500 12,000 12,000 20 240,000
26/05/2019 12,000 0.50 4.17 11,500 12,000 12,000 20 240,000
24/05/2019 12,000 0.50 4.17 11,500 12,000 12,000 20 240,000
20/05/2019 11,400 -2.00 -17.54 13,400 11,900 11,400 260 2,964,000
19/05/2019 11,400 -2.00 -17.54 13,400 11,900 11,400 260 2,964,000
17/05/2019 11,400 -2.00 -17.54 13,400 11,900 11,400 260 2,964,000
13/05/2019 12,700 -0.10 -0.79 12,800 13,800 11,100 150 1,905,000
12/05/2019 12,700 -0.10 -0.79 12,800 13,800 11,100 150 1,905,000
10/05/2019 12,700 -0.10 -0.79 12,800 13,800 11,100 150 1,905,000
06/05/2019 11,600 0.00 ■■ 0.00 11,600 13,000 11,500 240 2,784,000
05/05/2019 11,600 0.00 ■■ 0.00 11,600 13,000 11,500 240 2,784,000
03/05/2019 11,600 0.00 ■■ 0.00 11,600 13,000 11,500 240 2,784,000
02/05/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
01/05/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
30/04/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
29/04/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
28/04/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
26/04/2019 10,900 -1.30 -11.93 12,200 13,800 10,600 380 4,142,000
22/04/2019 10,100 -1.50 -14.85 11,600 13,200 10,100 160 1,616,000
21/04/2019 10,100 -1.50 -14.85 11,600 13,200 10,100 160 1,616,000
19/04/2019 10,100 -1.50 -14.85 11,600 13,200 10,100 160 1,616,000
16/04/2019 11,300 0.20 1.77 11,100 12,700 10,300 130 1,469,000
15/04/2019 11,300 0.20 1.77 11,100 12,700 10,300 130 1,469,000
14/04/2019 11,300 0.20 1.77 11,100 12,700 10,300 130 1,469,000
12/04/2019 11,300 0.20 1.77 11,100 12,700 10,300 130 1,469,000
08/04/2019 11,200 -1.50 -13.39 12,700 14,500 10,800 1,260 14,112,000
07/04/2019 11,200 -1.50 -13.39 12,700 14,500 10,800 1,260 14,112,000
05/04/2019 11,200 -1.50 -13.39 12,700 14,500 10,800 1,260 14,112,000
29/03/2019 12,900 -0.50 -3.88 13,400 15,000 11,400 350 4,515,000
22/03/2019 13,200 -0.10 -0.76 13,300 15,000 11,600 50 660,000
15/03/2019 13,900 -0.40 -2.88 14,300 13,900 12,300 30 417,000
08/03/2019 12,800 -2.20 -17.19 15,000 16,500 12,800 70 896,000
22/02/2019 14,800 -2.60 -17.57 17,400 15,000 14,800 520 7,696,000
15/02/2019 17,400 2.10 12.07 15,300 17,400 17,400 10 174,000
01/02/2019 14,800 0.00 ■■ 0.00 14,800 15,600 14,800 60 888,000
25/01/2019 13,800 -0.20 -1.45 14,000 15,800 13,800 20 276,000
19/01/2019 14,600 -1.40 -9.59 16,000 14,600 13,600 90,000 1,314,000,000
02/01/2019 15,000 -15.40 -102.67 15,400 0 0 0 0
28/12/2018 15,000 -1.80 -12.00 16,800 15,900 14,300 900 13,500,000
27/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
26/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
25/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
24/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
21/12/2018 16,800 -0.70 -4.17 17,500 16,800 16,800 100 1,680,000
20/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
19/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
18/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
17/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
14/12/2018 17,500 0.10 0.57 17,400 17,500 17,500 100 1,750,000
13/12/2018 17,500 -17.40 -99.43 17,400 0 0 0 0
12/12/2018 17,500 -17.40 -99.43 17,400 0 0 0 0
11/12/2018 17,500 -17.40 -99.43 17,400 0 0 0 0
10/12/2018 17,500 -17.40 -99.43 17,400 0 0 0 0
07/12/2018 17,500 2.00 11.43 15,500 17,500 17,400 1,100 19,250,000
06/12/2018 15,000 -15.50 -103.33 15,500 0 0 0 0
05/12/2018 15,000 -15.50 -103.33 15,500 0 0 0 0
04/12/2018 15,000 -15.50 -103.33 15,500 0 0 0 0
03/12/2018 15,000 -15.50 -103.33 15,500 0 0 0 0
30/11/2018 15,500 1.60 10.32 13,900 15,600 15,500 1,600 24,800,000
29/11/2018 14,700 -13.90 -94.56 13,900 0 0 0 0
28/11/2018 14,700 -13.90 -94.56 13,900 0 0 0 0
27/11/2018 14,700 -13.90 -94.56 13,900 0 0 0 0
26/11/2018 14,700 -13.90 -94.56 13,900 0 0 0 0
23/11/2018 14,700 0.00 ■■ 0.00 14,700 14,900 12,900 11,500 169,050,000
22/11/2018 14,800 -14.70 -99.32 14,700 0 0 0 0
21/11/2018 14,800 -14.70 -99.32 14,700 0 0 0 0
20/11/2018 14,800 -14.70 -99.32 14,700 0 0 0 0
19/11/2018 14,800 -14.70 -99.32 14,700 0 0 0 0
16/11/2018 14,800 0.50 3.38 14,300 16,000 13,900 7,400 109,520,000
15/11/2018 15,000 -14.30 -95.33 14,300 0 0 0 0
14/11/2018 15,000 -14.30 -95.33 14,300 0 0 0 0
13/11/2018 15,000 -14.30 -95.33 14,300 0 0 0 0
12/11/2018 15,000 -14.30 -95.33 14,300 0 0 0 0
09/11/2018 15,000 -0.10 -0.67 15,100 15,200 13,000 6,100 91,500,000
08/11/2018 15,300 -15.10 -98.69 15,100 0 0 0 0
07/11/2018 15,300 -15.10 -98.69 15,100 0 0 0 0
06/11/2018 15,300 -15.10 -98.69 15,100 0 0 0 0
05/11/2018 15,300 -15.10 -98.69 15,100 0 0 0 0
02/11/2018 15,300 -0.70 -4.58 16,000 17,200 14,000 8,800 134,640,000
01/11/2018 16,200 -16.00 -98.77 16,000 0 0 0 0
31/10/2018 16,200 -16.00 -98.77 16,000 0 0 0 0
30/10/2018 16,200 -16.00 -98.77 16,000 0 0 0 0
29/10/2018 16,200 -16.00 -98.77 16,000 0 0 0 0
26/10/2018 16,200 -0.80 -4.94 17,000 17,500 14,600 4,300 69,660,000
25/10/2018 15,900 -17.00 -106.92 17,000 0 0 0 0
24/10/2018 15,900 -17.00 -106.92 17,000 0 0 0 0
23/10/2018 15,900 -17.00 -106.92 17,000 0 0 0 0
22/10/2018 15,900 -17.00 -106.92 17,000 0 0 0 0
19/10/2018 15,900 -1.50 -9.43 17,400 17,400 15,500 1,200 19,080,000
18/10/2018 17,700 -17.40 -98.31 17,400 0 0 0 0
17/10/2018 17,700 -17.40 -98.31 17,400 0 0 0 0
16/10/2018 17,700 -17.40 -98.31 17,400 0 0 0 0
15/10/2018 17,700 -17.40 -98.31 17,400 0 0 0 0
12/10/2018 17,700 2.20 12.43 15,500 17,800 16,000 500 8,850,000
11/10/2018 14,900 -15.50 -104.03 15,500 0 0 0 0
10/10/2018 14,900 -15.50 -104.03 15,500 0 0 0 0
09/10/2018 14,900 -15.50 -104.03 15,500 0 0 0 0
08/10/2018 14,900 -15.50 -104.03 15,500 0 0 0 0
05/10/2018 14,900 -0.60 -4.03 15,500 17,500 14,900 800 11,920,000
04/10/2018 15,600 -15.50 -99.36 15,500 0 0 0 0
03/10/2018 15,600 -15.50 -99.36 15,500 0 0 0 0
02/10/2018 15,600 -15.50 -99.36 15,500 0 0 0 0
01/10/2018 15,600 -15.50 -99.36 15,500 0 0 0 0
28/09/2018 15,600 0.00 ■■ 0.00 15,600 16,100 15,100 1,700 26,520,000
27/09/2018 14,100 -15.60 -110.64 15,600 0 0 0 0
26/09/2018 14,100 -15.60 -110.64 15,600 0 0 0 0
25/09/2018 14,100 -15.60 -110.64 15,600 0 0 0 0
24/09/2018 14,100 -15.60 -110.64 15,600 0 0 0 0
21/09/2018 14,100 -2.30 -16.31 16,400 18,800 14,100 3,100 43,710,000
20/09/2018 16,200 -16.40 -101.23 16,400 0 0 0 0
19/09/2018 16,200 -16.40 -101.23 16,400 0 0 0 0
18/09/2018 16,200 -16.40 -101.23 16,400 0 0 0 0
17/09/2018 16,200 -16.40 -101.23 16,400 0 0 0 0
14/09/2018 16,200 0.00 ■■ 0.00 16,200 18,600 16,000 1,200 19,440,000
13/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
12/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
11/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
10/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
07/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
06/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
05/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
04/09/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
31/08/2018 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 100 1,620,000
30/08/2018 16,000 -16.20 -101.25 16,200 0 0 0 0
29/08/2018 16,000 -16.20 -101.25 16,200 0 0 0 0
28/08/2018 16,000 -16.20 -101.25 16,200 0 0 0 0
27/08/2018 16,000 -16.20 -101.25 16,200 0 0 0 0
24/08/2018 16,000 0.10 0.63 15,900 17,900 14,500 13,500 216,000,000
23/08/2018 15,700 -15.90 -101.27 15,900 0 0 0 0
22/08/2018 15,700 -15.90 -101.27 15,900 0 0 0 0
21/08/2018 15,700 -15.90 -101.27 15,900 0 0 0 0
20/08/2018 15,700 -15.90 -101.27 15,900 0 0 0 0
17/08/2018 15,700 -0.80 -5.10 16,500 18,900 15,600 1,400 21,980,000
16/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
15/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
14/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
13/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
10/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
09/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
08/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
07/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
06/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
03/08/2018 16,500 1.70 10.30 14,800 16,500 16,500 1,000 16,500,000
02/08/2018 14,700 -14.80 -100.68 14,800 0 0 0 0
01/08/2018 14,700 -14.80 -100.68 14,800 0 0 0 0
30/07/2018 14,700 -14.80 -100.68 14,800 0 0 0 0
27/07/2018 14,700 0.60 4.08 14,100 16,200 14,700 3,800 55,860,000
26/07/2018 13,300 -14.10 -106.02 14,100 0 0 0 0
25/07/2018 13,300 -14.10 -106.02 14,100 0 0 0 0
24/07/2018 13,300 -14.10 -106.02 14,100 0 0 0 0
23/07/2018 13,300 -14.10 -106.02 14,100 0 0 0 0
20/07/2018 13,300 -2.30 -17.29 15,600 17,800 13,300 1,200 15,960,000
19/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
18/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
17/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
16/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
13/07/2018 15,600 2.00 12.82 13,600 15,600 15,600 1,200 18,720,000
12/07/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
11/07/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
10/07/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
09/07/2018 13,600 -13.60 -100.00 13,600 0 0 0 0
06/07/2018 13,600 -2.10 -15.44 15,700 13,600 13,600 100 1,360,000
05/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
04/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
03/07/2018 15,700 -15.70 -100.00 15,700 0 0 0 0
29/06/2018 15,700 -2.70 -17.20 18,400 15,700 15,700 200 3,140,000
28/06/2018 18,700 -18.40 -98.40 18,400 0 0 0 0
27/06/2018 18,700 -18.40 -98.40 18,400 0 0 0 0
26/06/2018 18,700 -18.40 -98.40 18,400 0 0 0 0
25/06/2018 18,700 -18.40 -98.40 18,400 0 0 0 0
22/06/2018 18,700 4.90 26.20 13,800 19,200 13,800 2,100 39,270,000
12/06/2018 13,800 0.80 5.80 13,000 13,900 12,100 2,560 35,328,000
11/06/2018 13,000 0.80 6.15 12,200 13,050 12,000 5,360 69,680,000
08/06/2018 12,200 -0.75 -6.15 12,950 13,000 12,200 2,010 24,522,000
07/06/2018 12,950 -0.95 -7.34 13,900 13,050 12,950 1,470 19,036,500
06/06/2018 13,900 -0.05 -0.36 13,950 14,000 13,500 30 417,000
05/06/2018 13,950 -1.05 -7.53 15,000 14,000 13,950 1,120 15,624,000
04/06/2018 15,000 0.60 4.00 14,400 15,000 15,000 10 150,000
01/06/2018 14,400 0.50 3.47 13,900 14,850 14,000 2,180 31,392,000
31/05/2018 13,900 0.90 6.47 13,000 13,900 12,200 8,720 121,208,000
30/05/2018 13,000 0.10 0.77 12,900 13,200 12,300 1,520 19,760,000
29/05/2018 12,900 -0.60 -4.65 13,500 13,200 12,600 4,330 55,857,000
28/05/2018 13,500 -0.15 -1.11 13,650 14,350 13,000 9,120 123,120,000
25/05/2018 13,650 0.85 6.23 12,800 13,650 12,800 1,530 20,884,500
24/05/2018 12,800 0.80 6.25 12,000 12,800 11,200 13,680 175,104,000
23/05/2018 12,000 -0.85 -7.08 12,850 12,900 12,000 4,590 55,080,000
22/05/2018 12,850 -0.95 -7.39 13,800 14,500 12,850 1,670 21,459,500
18/05/2018 13,800 -1.00 -7.25 14,800 15,500 13,800 2,180 30,084,000
17/05/2018 14,800 0.85 5.74 13,950 14,800 13,000 9,490 140,452,000
16/05/2018 13,950 -0.05 -0.36 14,000 14,000 13,150 23,920 333,684,000
15/05/2018 14,000 -0.60 -4.29 14,600 15,000 13,600 100 1,400,000
14/05/2018 14,600 -1.05 -7.19 15,650 14,600 14,600 70 1,022,000
11/05/2018 15,650 0.00 ■■ 0.00 15,650 15,650 15,650 10 156,500
10/05/2018 15,650 -1.15 -7.35 16,800 15,650 15,650 10 156,500
09/05/2018 16,800 0.80 4.76 16,000 16,800 16,800 10 168,000
08/05/2018 16,000 0.10 0.63 15,900 16,000 16,000 10 160,000
03/05/2018 15,900 0.10 0.63 15,800 16,000 14,800 7,740 123,066,000
02/05/2018 15,800 0.80 5.06 15,000 16,000 13,950 6,350 100,330,000
27/04/2018 15,000 0.60 4.00 14,400 15,200 13,400 3,460 51,900,000
26/04/2018 14,400 -1.05 -7.29 15,450 14,500 14,400 10,240 147,456,000
24/04/2018 15,450 -0.50 -3.24 15,950 15,950 14,850 4,750 73,387,500
23/04/2018 15,950 -1.15 -7.21 17,100 15,950 15,950 110 1,754,500
20/04/2018 17,100 -17.10 -100.00 17,100 17,100 17,100 1,000 17,100,000
19/04/2018 17,100 0.80 4.68 16,300 17,200 16,000 320 5,472,000
18/04/2018 16,300 -1.20 -7.36 17,500 16,300 16,300 310 5,053,000
13/04/2018 16,900 0.40 2.37 16,500 17,000 15,350 4,490 75,881,000
12/04/2018 16,500 0.30 1.82 16,200 16,500 16,300 11,790 194,535,000
11/04/2018 16,200 -0.65 -4.01 16,850 16,200 15,700 1,260 20,412,000
10/04/2018 16,850 -0.05 -0.30 16,900 16,850 16,000 3,080 51,898,000
09/04/2018 16,900 0.70 4.14 16,200 17,000 16,800 910 15,379,000
06/04/2018 16,200 -0.10 -0.62 16,300 16,500 15,200 4,160 67,392,000
05/04/2018 16,300 -0.50 -3.07 16,800 16,950 15,650 2,010 32,763,000
04/04/2018 16,800 -0.75 -4.46 17,550 17,000 16,350 250 4,200,000
03/04/2018 17,550 -0.20 -1.14 17,750 17,750 16,550 100 1,755,000
02/04/2018 17,750 -0.40 -2.25 18,150 17,750 16,950 110 1,952,500
30/03/2018 18,150 0.85 4.68 17,300 18,150 18,150 10 181,500
29/03/2018 17,300 -0.30 -1.73 17,600 17,950 16,500 1,470 25,431,000
26/03/2018 17,600 -0.25 -1.42 17,850 19,000 17,600 550 9,680,000
23/03/2018 17,850 0.45 2.52 17,400 17,850 17,850 10 178,500
22/03/2018 17,400 0.20 1.15 17,200 17,400 17,400 10 174,000
21/03/2018 17,200 0.20 1.16 17,050 17,200 16,600 2,450 42,140,000
20/03/2018 17,050 0.05 0.29 17,000 17,650 16,000 3,460 58,993,000
19/03/2018 17,000 -0.65 -3.82 17,650 17,000 17,000 70 1,190,000
16/03/2018 17,650 1.10 6.23 17,400 17,650 16,550 940 16,591,000
15/03/2018 17,400 0.85 4.89 16,550 17,700 17,000 7,370 128,238,000
14/03/2018 16,550 -0.90 -5.44 17,450 18,650 16,550 9,530 157,721,500
13/03/2018 17,450 -0.30 -1.72 17,750 17,950 17,450 140 2,443,000
09/03/2018 17,750 0.75 4.23 17,000 17,750 16,500 4,160 73,840,000
08/03/2018 17,000 -0.75 -4.41 17,750 18,600 17,000 4,890 83,130,000
07/03/2018 17,750 0.65 3.66 17,100 17,750 17,100 2,120 37,630,000
06/03/2018 17,100 -1.25 -7.31 18,350 19,500 17,100 60 1,026,000
05/03/2018 18,350 -0.20 -1.09 18,550 18,350 17,300 350 6,422,500
02/03/2018 18,550 1.00 5.39 17,550 18,550 17,500 20 371,000
01/03/2018 17,550 0.90 5.13 16,650 17,550 17,000 1,410 24,745,500
28/02/2018 16,650 -1.25 -7.51 17,900 19,150 16,650 4,010 66,766,500
27/02/2018 17,900 0.90 5.03 17,000 17,900 17,900 20 358,000
26/02/2018 17,000 -1.20 -7.06 18,200 18,150 17,000 100 1,700,000
23/02/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 1,000 18,200,000
12/02/2018 18,200 0.45 2.47 17,750 18,200 17,950 1,230 22,386,000
09/02/2018 17,750 -0.10 -0.56 17,850 17,900 16,700 620 11,005,000
08/02/2018 17,850 -0.65 -3.64 18,500 18,400 17,250 8,640 154,224,000
06/02/2018 18,500 0.70 3.78 17,800 18,500 18,500 10 185,000
05/02/2018 17,800 -0.20 -1.12 18,000 19,250 16,800 640 11,392,000
31/01/2018 18,000 0.50 2.78 17,500 18,400 17,000 840 15,120,000
30/01/2018 17,500 -0.50 -2.86 17,500 17,500 17,000 2,970 51,975,000
25/01/2018 17,500 0.80 4.57 17,800 18,100 16,600 680 11,900,000
22/01/2018 17,800 1.10 6.18 16,700 17,800 17,800 10 178,000
19/01/2018 16,700 -0.75 -4.49 17,450 18,000 16,650 340 5,678,000
18/01/2018 17,450 -0.35 -2.01 17,800 17,450 17,000 2,010 35,074,500
17/01/2018 17,800 0.30 1.69 17,500 17,800 17,500 1,870 33,286,000
16/01/2018 17,500 -0.40 -2.29 17,900 17,750 17,000 58,910 1,030,925,000
15/01/2018 17,900 -0.60 -3.35 18,500 17,900 17,250 1,170 20,943,000
12/01/2018 18,500 1.00 5.41 17,500 18,500 18,500 10 185,000
11/01/2018 17,500 -0.50 -2.86 18,000 17,600 16,750 15,190 265,825,000
09/01/2018 18,000 0.80 4.44 17,200 18,000 17,100 9,290 167,220,000
08/01/2018 17,200 -0.30 -1.74 17,500 18,250 17,200 4,420 76,024,000
05/01/2018 17,500 0.50 2.86 17,000 17,700 17,000 2,100 36,750,000
04/01/2018 17,000 -0.90 -5.29 17,900 18,000 17,000 3,150 53,550,000
03/01/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 720 12,888,000
02/01/2018 17,900 -0.40 -2.23 17,900 17,900 17,000 2,760 49,404,000
29/12/2017 17,900 -0.10 -0.56 18,000 17,900 17,900 10 179,000
27/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 20 360,000
26/12/2017 18,000 -0.05 -0.28 18,000 18,000 17,100 2,420 43,560,000
25/12/2017 18,000 -0.40 -2.22 18,000 18,100 17,600 120 2,160,000
22/12/2017 18,000 -0.10 -0.56 18,100 18,100 18,000 30 540,000
21/12/2017 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 650 11,765,000
20/12/2017 18,100 -0.10 -0.55 18,200 18,100 18,100 220 3,982,000
19/12/2017 18,200 0.05 0.27 18,150 18,200 18,200 120 2,184,000
18/12/2017 18,150 -0.25 -1.38 18,400 18,150 18,150 10 181,500
14/12/2017 18,500 0.10 0.54 18,400 18,500 18,450 3,200 59,200,000
12/12/2017 18,600 0.15 0.81 18,450 18,600 18,600 200 3,720,000
11/12/2017 18,800 0.25 1.33 18,550 18,800 18,500 400 7,520,000
08/12/2017 18,550 0.05 0.27 18,500 18,550 18,550 200 3,710,000
07/12/2017 18,500 0.10 0.54 18,400 18,900 18,100 820 15,170,000
05/12/2017 18,350 0.10 0.55 18,300 19,000 18,000 12,060 221,301,000
04/12/2017 18,250 0.30 1.67 18,100 18,300 17,950 25,120 458,440,000
01/12/2017 17,950 0.15 0.84 18,150 18,150 17,250 350 6,282,500
30/11/2017 17,800 -0.25 -1.39 18,250 18,300 17,500 6,720 119,616,000
29/11/2017 18,050 0.65 3.74 18,000 18,600 17,500 280 5,054,000
28/11/2017 17,400 0.20 1.16 17,200 18,000 16,000 40,260 700,524,000
27/11/2017 17,200 -1.20 -6.52 17,500 18,400 17,150 17,070 293,604,000
24/11/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
23/11/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
22/11/2017 18,400 -0.40 -2.13 17,650 18,400 17,550 1,020 18,768,000
21/11/2017 18,800 0.40 2.17 18,900 18,900 18,300 1,030 19,364,000
20/11/2017 18,400 -0.30 -1.60 18,000 18,400 17,600 1,340 24,656,000
17/11/2017 18,700 -0.15 -0.80 18,050 18,700 18,050 650 12,155,000
16/11/2017 18,850 0.05 0.27 18,800 18,850 18,800 20 377,000
15/11/2017 18,800 -0.15 -0.79 17,900 18,850 17,900 360 6,768,000
14/11/2017 18,950 0.45 2.43 18,950 18,950 18,950 50 947,500
13/11/2017 18,500 -0.40 -2.12 19,000 19,500 18,050 10,050 185,925,000
10/11/2017 18,900 0.10 0.53 18,900 19,500 18,050 17,930 338,877,000
09/11/2017 18,800 -0.05 -0.27 19,000 19,000 18,000 1,350 25,380,000
08/11/2017 18,850 -0.15 -0.79 19,000 19,000 18,000 5,060 95,381,000
07/11/2017 19,000 0.00 ■■ 0.00 18,000 19,000 18,000 1,110 21,090,000
06/11/2017 19,000 0.50 2.70 18,500 19,000 18,500 2,650 50,350,000
03/11/2017 18,500 0.00 ■■ 0.00 19,000 19,000 18,000 9,590 177,415,000
02/11/2017 18,500 -0.10 -0.54 18,600 19,000 18,000 3,800 70,300,000
01/11/2017 18,600 0.00 ■■ 0.00 19,000 19,000 17,750 240 4,464,000
31/10/2017 18,600 0.10 0.54 18,600 18,600 18,600 20 372,000
30/10/2017 18,500 0.10 0.54 18,700 18,700 18,500 340 6,290,000
27/10/2017 18,400 -0.60 -3.16 18,100 18,700 18,000 8,090 148,856,000
26/10/2017 19,000 0.55 2.98 17,500 19,700 17,400 8,240 156,560,000
25/10/2017 18,450 0.25 1.37 17,300 18,450 17,200 770 14,206,500
24/10/2017 18,200 0.20 1.11 18,100 18,200 18,100 300 5,460,000
23/10/2017 18,000 -0.40 -2.17 17,800 18,400 17,300 1,190 21,420,000
20/10/2017 18,400 -0.10 -0.54 17,800 18,400 17,800 1,060 19,504,000
19/10/2017 18,500 0.50 2.78 18,650 18,700 18,000 1,610 29,785,000
18/10/2017 18,000 -0.75 -4.00 18,850 18,900 18,000 2,810 50,580,000
17/10/2017 18,750 -0.15 -0.79 18,050 18,750 17,900 2,910 54,562,500
16/10/2017 18,900 0.60 3.28 18,100 18,900 18,100 11,500 217,350,000
13/10/2017 18,300 0.00 ■■ 0.00 18,200 18,300 17,500 4,120 75,396,000
12/10/2017 18,300 -0.10 -0.54 18,600 18,900 18,300 12,950 236,985,000
11/10/2017 18,400 0.20 1.10 18,000 18,400 18,000 1,020 18,768,000
10/10/2017 18,200 -0.80 -4.21 18,200 19,000 18,000 4,090 74,438,000
09/10/2017 19,000 0.20 1.06 18,800 19,600 18,000 24,580 467,020,000
06/10/2017 18,800 -0.10 -0.53 18,200 18,800 18,000 1,010 18,988,000
05/10/2017 18,900 -0.10 -0.53 18,000 18,900 18,000 7,030 132,867,000
04/10/2017 19,000 0.00 ■■ 0.00 18,900 19,000 18,900 1,100 20,900,000
03/10/2017 19,000 0.00 ■■ 0.00 19,000 19,300 19,000 4,810 91,390,000
02/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/09/2017 19,000 0.20 1.06 18,900 19,000 18,000 12,400 235,600,000
28/09/2017 18,800 -0.20 -1.05 18,600 19,000 18,500 4,400 82,720,000
27/09/2017 19,000 -0.40 -2.06 19,850 19,850 18,500 570 10,830,000
26/09/2017 19,400 0.90 4.86 19,000 19,750 18,000 16,210 314,474,000
25/09/2017 18,500 -0.50 -2.63 18,100 18,900 17,700 13,000 240,500,000
22/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 40 760,000
21/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 18,000 12,690 241,110,000
20/09/2017 19,000 0.00 ■■ 0.00 18,250 19,000 18,200 9,350 177,650,000
19/09/2017 19,000 -0.30 -1.55 18,100 19,000 18,100 9,590 182,210,000
18/09/2017 19,300 0.50 2.66 19,000 19,300 18,800 830 16,019,000
15/09/2017 18,800 -0.20 -1.05 18,300 18,800 18,000 6,710 126,148,000
14/09/2017 19,000 0.00 ■■ 0.00 19,400 19,400 18,100 6,140 116,660,000
13/09/2017 19,000 -0.50 -2.56 19,800 19,800 18,300 6,780 128,820,000
12/09/2017 19,500 -0.20 -1.02 18,400 19,500 18,400 930 18,135,000
11/09/2017 19,700 -0.10 -0.51 19,000 19,800 19,000 20,130 396,561,000
08/09/2017 19,800 -0.10 -0.50 18,700 19,900 18,600 20,390 403,722,000
07/09/2017 19,900 0.20 1.02 19,950 19,950 19,900 4,030 80,197,000
06/09/2017 19,700 -0.30 -1.50 18,750 19,700 18,700 6,970 137,309,000
05/09/2017 20,000 0.30 1.52 18,600 20,000 18,400 19,710 394,200,000
01/09/2017 19,700 0.00 ■■ 0.00 19,800 19,800 19,000 1,020 20,094,000
31/08/2017 19,700 -0.10 -0.51 19,000 19,700 19,000 9,800 193,060,000
30/08/2017 19,800 0.00 ■■ 0.00 19,900 19,900 19,000 44,140 873,972,000
29/08/2017 19,800 -0.10 -0.50 19,200 19,850 19,000 590 11,682,000
28/08/2017 19,900 0.00 ■■ 0.00 21,000 21,000 19,000 1,900 37,810,000
25/08/2017 19,900 0.10 0.51 19,900 19,900 19,900 20 398,000
24/08/2017 19,800 -0.10 -0.50 19,000 20,000 19,000 6,960 137,808,000
23/08/2017 19,900 -0.10 -0.50 20,000 20,000 19,000 4,830 96,117,000
22/08/2017 20,000 -1.00 -4.76 20,900 20,900 19,550 900 18,000,000
21/08/2017 21,000 0.70 3.45 21,600 21,700 21,000 1,570 32,970,000
18/08/2017 20,300 1.30 6.84 19,000 20,300 19,000 12,560 254,968,000
17/08/2017 19,000 0.10 0.53 18,100 19,300 18,100 3,740 71,060,000
16/08/2017 18,900 0.10 0.53 18,900 19,000 18,200 10,510 198,639,000
15/08/2017 18,800 0.00 ■■ 0.00 19,000 19,000 18,500 1,070 20,116,000
14/08/2017 18,800 0.00 ■■ 0.00 19,300 19,500 18,000 12,340 231,992,000
11/08/2017 18,800 0.00 ■■ 0.00 18,800 19,000 18,800 8,960 168,448,000
10/08/2017 18,800 0.00 ■■ 0.00 18,700 18,800 18,700 300 5,640,000
09/08/2017 18,800 0.80 4.44 18,500 19,000 18,100 17,230 323,924,000
08/08/2017 18,000 1.10 6.51 17,550 18,000 17,000 21,330 383,940,000
07/08/2017 16,900 0.20 1.20 17,000 17,000 16,500 8,410 142,129,000
04/08/2017 16,700 -0.30 -1.76 17,600 17,600 16,700 1,930 32,231,000
03/08/2017 17,000 0.00 ■■ 0.00 17,100 17,500 16,700 14,980 254,660,000
02/08/2017 17,000 -0.20 -1.16 17,500 17,500 17,000 540 9,180,000
01/08/2017 17,200 0.00 ■■ 0.00 16,400 17,800 16,400 6,240 107,328,000
31/07/2017 17,200 -0.80 -4.44 18,500 18,500 16,850 2,460 42,312,000
28/07/2017 18,000 0.60 3.45 17,500 18,000 17,300 5,680 102,240,000
27/07/2017 17,400 -0.40 -2.25 17,700 17,700 16,900 2,260 39,324,000
26/07/2017 17,800 0.50 2.89 17,900 17,900 17,300 2,570 45,746,000
25/07/2017 17,300 -0.20 -1.14 18,150 18,500 17,300 7,880 136,324,000
24/07/2017 17,500 -1.10 -5.91 18,900 18,900 17,400 780 13,650,000
21/07/2017 18,600 0.60 3.33 17,900 18,600 16,750 24,260 451,236,000
20/07/2017 18,000 0.00 ■■ 0.00 18,900 18,900 17,000 16,420 295,560,000
19/07/2017 18,000 -1.35 -6.98 18,250 19,000 18,000 10,290 185,220,000
18/07/2017 19,350 -0.05 -0.26 19,700 19,700 18,500 2,070 40,054,500
17/07/2017 19,400 0.60 3.19 19,600 19,600 18,600 1,340 25,996,000
14/07/2017 18,800 0.20 1.08 19,000 19,000 17,800 150 2,820,000
13/07/2017 18,600 -1.30 -6.53 19,100 19,800 18,600 3,700 68,820,000
12/07/2017 19,900 -0.10 -0.50 19,900 19,950 18,750 4,310 85,769,000
11/07/2017 20,000 0.50 2.56 19,950 20,000 19,500 1,560 31,200,000
10/07/2017 19,500 -0.30 -1.52 19,000 19,950 18,500 13,260 258,570,000
07/07/2017 19,800 0.80 4.21 19,000 20,000 18,550 15,570 308,286,000
06/07/2017 19,000 -1.00 -5.00 21,250 21,250 19,000 4,960 94,240,000
05/07/2017 20,000 -0.10 -0.50 20,100 20,100 20,000 7,630 152,600,000
04/07/2017 20,100 -0.20 -0.99 20,500 21,000 19,000 4,910 98,691,000
03/07/2017 20,300 0.00 ■■ 0.00 20,300 20,500 19,000 5,150 104,545,000
30/06/2017 20,300 -1.40 -6.45 20,350 21,300 20,250 2,500 50,750,000
29/06/2017 21,700 -0.10 -0.46 21,800 21,800 20,300 10,610 230,237,000
28/06/2017 21,800 1.40 6.86 20,800 21,800 19,500 28,750 626,750,000
27/06/2017 20,400 -0.20 -0.97 20,000 20,800 19,300 6,380 130,152,000
26/06/2017 20,600 0.00 ■■ 0.00 20,800 21,000 19,200 48,760 1,004,456,000
23/06/2017 20,600 -1.10 -5.07 21,650 21,650 20,500 33,640 692,984,000
22/06/2017 21,700 0.05 0.23 21,650 21,800 20,800 8,170 177,289,000
21/06/2017 21,650 -0.25 -1.14 21,900 21,900 20,900 17,510 379,091,500
20/06/2017 21,900 1.30 6.31 21,200 22,000 19,200 18,180 398,142,000
19/06/2017 20,600 -0.15 -0.72 21,500 21,500 19,500 14,800 304,880,000
16/06/2017 20,750 -1.55 -6.95 21,100 22,500 20,750 27,330 567,097,500
15/06/2017 22,300 0.30 1.36 22,000 22,900 21,700 6,290 140,267,000
14/06/2017 22,000 -0.75 -3.30 23,500 24,200 21,200 55,870 1,229,140,000
13/06/2017 22,750 1.45 6.81 22,000 22,750 21,700 28,170 640,867,500
12/06/2017 21,300 -1.60 -6.99 21,300 22,900 21,300 70,420 1,499,946,000
09/06/2017 22,900 -1.70 -6.91 22,950 22,950 22,900 20,480 468,992,000
08/06/2017 24,600 -1.80 -6.82 24,600 26,000 24,600 38,510 947,346,000
07/06/2017 26,400 -1.20 -4.35 29,000 29,000 25,700 40,000 1,056,000,000
06/06/2017 27,600 1.80 6.98 27,600 27,600 27,500 290,760 8,024,976,000
05/06/2017 25,800 1.65 6.83 24,000 25,800 24,000 30,990 799,542,000
02/06/2017 24,150 1.55 6.86 24,000 24,150 23,300 37,660 909,489,000
01/06/2017 22,600 1.45 6.86 22,550 22,600 22,550 67,930 1,535,218,000
31/05/2017 21,150 1.35 6.82 19,400 21,150 19,400 12,850 271,777,500
30/05/2017 19,800 0.40 2.06 18,800 20,600 18,250 47,670 943,866,000
29/05/2017 19,400 0.60 3.19 18,550 19,500 18,550 23,720 460,168,000
26/05/2017 18,800 -0.40 -2.08 19,400 19,500 18,800 5,410 101,708,000
25/05/2017 19,200 0.40 2.13 18,550 19,200 18,500 32,060 615,552,000
24/05/2017 18,800 0.30 1.62 18,400 19,000 18,400 39,270 738,276,000
23/05/2017 18,500 0.00 ■■ 0.00 18,500 18,900 18,250 39,730 735,005,000
22/05/2017 18,500 0.10 0.54 18,000 19,000 17,600 44,050 814,925,000
19/05/2017 18,400 0.40 2.22 17,300 18,400 17,300 26,450 486,680,000
18/05/2017 18,000 0.00 ■■ 0.00 16,800 18,500 16,750 85,590 1,540,620,000
17/05/2017 18,000 0.00 ■■ 0.00 18,500 18,500 16,850 46,710 840,780,000
16/05/2017 18,000 0.80 4.65 17,800 18,400 16,750 23,710 426,780,000
15/05/2017 17,200 1.10 6.83 15,800 17,200 15,100 27,620 475,064,000
09/05/2017 16,750 1.05 6.69 15,700 16,750 15,500 6,780 113,565,000
08/05/2017 15,700 -0.40 -2.48 15,500 16,600 15,500 7,020 110,214,000
05/05/2017 16,100 -0.50 -3.01 16,600 16,600 16,000 22,190 357,259,000
04/05/2017 16,600 -0.70 -4.05 17,300 18,500 16,600 440 7,304,000
03/05/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
28/04/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 400 6,920,000
27/04/2017 17,300 -1.20 -6.49 17,300 17,300 17,300 30 519,000
26/04/2017 18,500 1.00 5.71 18,500 18,500 18,500 10 185,000
25/04/2017 17,500 -0.80 -4.37 17,500 17,500 17,500 1,530 26,775,000
24/04/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
21/04/2017 18,300 -0.10 -0.54 17,150 18,300 17,150 20 366,000
20/04/2017 18,400 0.50 2.79 18,400 18,400 18,400 10 184,000
19/04/2017 17,900 0.40 2.29 17,000 18,700 16,500 7,780 139,262,000
18/04/2017 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
17/04/2017 17,500 0.50 2.94 17,500 17,500 16,100 2,010 35,175,000
14/04/2017 17,000 0.90 5.59 17,200 17,200 15,600 5,030 85,510,000
13/04/2017 16,100 0.10 0.63 16,000 17,000 15,700 3,230 52,003,000
12/04/2017 16,000 0.00 ■■ 0.00 17,100 17,100 16,000 2,120 33,920,000
11/04/2017 16,000 1.00 6.67 16,050 16,050 16,000 2,410 38,560,000
10/04/2017 15,000 0.00 ■■ 0.00 15,600 15,600 15,000 490 7,350,000
07/04/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,100 16,500,000
05/04/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
04/04/2017 15,000 -0.50 -3.23 15,000 15,000 15,000 730 10,950,000
03/04/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
31/03/2017 15,500 0.50 3.33 15,500 15,500 15,500 20 310,000
30/03/2017 15,000 -0.10 -0.66 15,000 15,000 15,000 3,090 46,350,000
29/03/2017 15,100 -0.40 -2.58 15,100 15,100 15,100 30 453,000
28/03/2017 15,500 0.00 ■■ 0.00 14,550 15,500 14,450 4,630 71,765,000
27/03/2017 15,500 0.00 ■■ 0.00 15,000 15,500 14,900 1,010 15,655,000
24/03/2017 15,500 -0.30 -1.90 15,500 15,500 15,500 1,000 15,500,000
23/03/2017 15,800 0.80 5.33 15,000 15,800 15,000 600 9,480,000
22/03/2017 15,000 -0.20 -1.32 14,150 15,900 14,150 8,200 123,000,000
21/03/2017 15,200 0.15 1.00 15,100 15,200 15,100 2,480 37,696,000
20/03/2017 15,050 -0.15 -0.99 15,200 15,200 15,050 1,030 15,501,500
17/03/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
16/03/2017 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 700 10,640,000
15/03/2017 15,200 -0.10 -0.65 15,200 15,200 15,200 10 152,000
14/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 5,620 85,986,000
13/03/2017 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 8,640 132,192,000
10/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
09/03/2017 15,300 0.00 ■■ 0.00 15,000 15,300 15,000 6,690 102,357,000
08/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
07/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 190 2,907,000
06/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 600 9,180,000
03/03/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
02/03/2017 15,300 0.10 0.66 15,300 15,300 15,300 10 153,000
01/03/2017 15,200 -0.30 -1.94 15,200 15,200 15,200 460 6,992,000
28/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
27/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
24/02/2017 15,500 0.10 0.65 15,500 15,500 15,500 6,000 93,000,000
23/02/2017 15,400 -0.10 -0.65 14,700 15,800 14,700 11,520 177,408,000
22/02/2017 15,500 0.00 ■■ 0.00 15,000 15,500 15,000 11,040 171,120,000
21/02/2017 15,500 -0.30 -1.90 15,100 15,500 15,000 5,160 79,980,000
20/02/2017 15,800 0.70 4.64 15,000 15,800 15,000 5,050 79,790,000
17/02/2017 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 11,000 166,100,000
16/02/2017 15,100 -0.80 -5.03 15,100 15,100 15,100 6,810 102,831,000
15/02/2017 15,900 0.00 ■■ 0.00 15,200 15,900 15,200 20 318,000
14/02/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/02/2017 15,900 0.40 2.58 15,100 15,900 15,000 200 3,180,000
10/02/2017 15,500 0.00 ■■ 0.00 14,500 15,500 14,500 20 310,000
09/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
08/02/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
07/02/2017 15,500 -0.40 -2.52 15,250 15,500 15,200 370 5,735,000
06/02/2017 15,900 -0.10 -0.62 15,900 15,900 15,900 600 9,540,000
03/02/2017 16,000 -0.50 -3.03 16,000 16,000 16,000 300 4,800,000
02/02/2017 16,500 1.00 6.45 15,500 16,550 15,500 2,520 41,580,000
25/01/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
24/01/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
23/01/2017 15,500 0.30 1.97 15,500 15,500 15,500 10 155,000
20/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,000 30,400,000
19/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2,000 30,400,000
18/01/2017 15,200 -0.30 -1.94 15,200 15,200 15,200 11,140 169,328,000
17/01/2017 15,500 -0.30 -1.90 15,000 15,500 15,000 10,050 155,775,000
16/01/2017 15,800 0.60 3.95 14,200 15,800 14,200 2,770 43,766,000
13/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
12/01/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3,330 50,616,000
11/01/2017 15,200 0.20 1.33 15,000 15,200 15,000 14,450 219,640,000
10/01/2017 15,000 -0.80 -5.06 15,050 15,050 15,000 11,540 173,100,000
09/01/2017 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
06/01/2017 15,800 0.30 1.94 15,000 15,800 15,000 2,420 38,236,000
05/01/2017 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/01/2017 15,500 -0.40 -2.52 15,050 15,500 15,000 5,010 77,655,000
03/01/2017 15,900 0.10 0.63 15,000 15,900 15,000 1,590 25,281,000
30/12/2016 15,800 0.80 5.33 15,800 15,800 15,800 20 316,000
29/12/2016 15,000 -1.00 -6.25 15,050 15,050 15,000 15,030 225,450,000
28/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/12/2016 16,000 0.20 1.27 16,000 16,000 16,000 50 800,000
26/12/2016 15,800 0.00 ■■ 0.00 15,050 15,800 15,000 1,850 29,230,000
23/12/2016 15,800 -0.10 -0.63 15,050 16,000 15,000 4,300 67,940,000
22/12/2016 15,900 -0.10 -0.62 15,050 16,000 15,000 13,810 219,579,000
21/12/2016 16,000 0.00 ■■ 0.00 15,050 16,000 15,000 1,880 30,080,000
20/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
19/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/12/2016 16,000 0.00 ■■ 0.00 15,500 16,000 15,500 3,010 48,160,000
15/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,000 11,160 178,560,000
14/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
12/12/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 12,860 205,760,000
09/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
07/12/2016 16,000 1.00 6.67 15,100 16,000 15,000 4,430 70,880,000
06/12/2016 15,000 -1.00 -6.25 16,150 16,150 15,000 3,900 58,500,000
05/12/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 2,530 40,480,000
02/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/12/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 7,210 115,360,000
30/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
29/11/2016 16,000 1.00 6.67 16,000 16,000 16,000 10 160,000
28/11/2016 15,000 -1.00 -6.25 15,000 15,000 15,000 10 150,000
25/11/2016 16,000 0.70 4.58 15,000 16,000 15,000 22,850 365,600,000
24/11/2016 15,300 0.30 2.00 15,000 15,300 15,000 1,030 15,759,000
23/11/2016 15,000 -0.50 -3.23 15,000 15,500 15,000 6,330 94,950,000
22/11/2016 15,500 0.00 ■■ 0.00 16,000 16,000 14,450 15,340 237,770,000
21/11/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
18/11/2016 15,500 -0.40 -2.52 15,000 15,500 15,000 14,070 218,085,000
17/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
16/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
15/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 270 4,293,000
14/11/2016 15,900 0.10 0.63 15,900 15,900 15,900 10 159,000
11/11/2016 15,800 -0.20 -1.25 16,000 16,000 15,800 20,000 316,000,000
10/11/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 141,950 2,271,200,000
09/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/11/2016 16,000 0.00 ■■ 0.00 15,000 16,000 15,000 8,450 135,200,000
07/11/2016 16,000 -0.20 -1.23 15,100 16,000 15,100 220 3,520,000
04/11/2016 16,200 1.00 6.58 15,000 16,200 15,000 3,090 50,058,000
03/11/2016 15,200 -0.85 -5.30 15,000 16,000 15,000 330 5,016,000
02/11/2016 16,050 0.00 ■■ 0.00 15,300 17,150 15,100 16,250 260,812,500
01/11/2016 16,050 1.05 7.00 15,500 16,050 15,500 30,410 488,080,500
31/10/2016 15,000 -0.40 -2.60 15,000 15,000 15,000 2,800 42,000,000
28/10/2016 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 19,850 305,690,000
27/10/2016 15,400 0.40 2.67 14,100 15,400 14,100 30 462,000
26/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
25/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
24/10/2016 15,000 0.40 2.74 15,000 15,000 15,000 10 150,000
21/10/2016 14,600 -0.90 -5.81 14,600 14,600 14,600 1,100 16,060,000
20/10/2016 15,500 0.50 3.33 15,000 15,500 15,000 310 4,805,000
19/10/2016 15,000 -0.20 -1.32 14,200 15,000 14,200 15,890 238,350,000
18/10/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
17/10/2016 15,200 -0.10 -0.65 15,000 15,200 15,000 2,000 30,400,000
14/10/2016 15,300 -0.10 -0.65 15,000 15,300 15,000 140 2,142,000
13/10/2016 15,400 0.00 ■■ 0.00 15,000 15,400 15,000 110 1,694,000
12/10/2016 15,400 0.10 0.65 15,000 15,400 15,000 8,380 129,052,000
11/10/2016 15,300 0.30 2.00 15,200 15,300 15,200 500 7,650,000
10/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,290 79,350,000
07/10/2016 15,000 -0.40 -2.60 15,000 15,000 15,000 510 7,650,000
06/10/2016 15,400 0.15 0.98 15,400 15,400 15,400 10 154,000
05/10/2016 15,250 0.25 1.67 15,250 15,250 15,250 20 305,000
04/10/2016 15,000 -0.50 -3.23 15,000 15,600 15,000 12,930 193,950,000
03/10/2016 15,500 -0.10 -0.64 15,500 15,500 15,500 10 155,000
30/09/2016 15,600 0.60 4.00 15,600 15,600 15,600 10 156,000
29/09/2016 15,000 -1.30 -7.98 15,800 15,800 15,000 9,920 148,800,000
28/09/2016 16,300 0.70 4.49 15,600 16,300 15,600 510 8,313,000
27/09/2016 15,600 -0.20 -1.27 15,700 16,000 15,000 5,530 86,268,000
26/09/2016 15,800 0.40 2.60 15,500 15,800 15,500 1,410 22,278,000
23/09/2016 15,400 0.10 0.65 15,350 15,400 15,300 6,260 96,404,000
22/09/2016 15,300 0.20 1.32 15,150 15,600 15,150 3,080 47,124,000
21/09/2016 15,100 -0.05 -0.33 15,100 15,400 15,100 860 12,986,000
20/09/2016 15,150 0.05 0.33 15,100 15,150 15,100 1,210 18,331,500
19/09/2016 15,100 0.10 0.67 15,200 15,200 15,000 510 7,701,000
16/09/2016 15,000 0.40 2.74 14,800 15,000 14,800 4,230 63,450,000
15/09/2016 14,600 0.15 1.04 14,100 14,600 14,100 460 6,716,000
14/09/2016 14,450 0.05 0.35 14,500 14,600 14,450 10,600 153,170,000
13/09/2016 14,400 0.20 1.41 14,250 14,400 14,250 300 4,320,000
12/09/2016 14,200 -0.40 -2.74 14,100 14,200 14,100 120 1,704,000
09/09/2016 14,600 0.60 4.29 14,000 14,600 13,800 16,700 243,820,000
08/09/2016 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 2,180 30,520,000
07/09/2016 14,000 0.00 ■■ 0.00 13,200 14,000 13,200 410 5,740,000
06/09/2016 14,000 0.00 ■■ 0.00 13,100 14,000 13,100 2,510 35,140,000
05/09/2016 14,000 -0.10 -0.71 14,000 14,000 13,500 1,680 23,520,000
01/09/2016 14,100 0.10 0.71 13,500 14,100 13,500 32,470 457,827,000
31/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/08/2016 14,000 0.00 ■■ 0.00 13,300 14,000 13,300 80 1,120,000
29/08/2016 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 2,380 33,320,000
26/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
25/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
24/08/2016 14,000 0.20 1.45 13,600 14,000 13,600 630 8,820,000
23/08/2016 13,800 -0.10 -0.72 13,200 13,800 13,200 13,950 192,510,000
22/08/2016 13,900 0.00 ■■ 0.00 13,200 13,900 13,200 20 278,000
19/08/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 10 139,000
18/08/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 10 139,000
17/08/2016 13,900 -0.10 -0.71 13,900 13,900 13,900 100 1,390,000
16/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
15/08/2016 14,000 0.00 ■■ 0.00 13,400 14,000 13,400 10,930 153,020,000
12/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
10/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
05/08/2016 14,000 0.00 ■■ 0.00 13,300 14,000 13,100 450 6,300,000
04/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/08/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/08/2016 14,000 -0.20 -1.41 13,400 14,100 13,400 1,170 16,380,000
01/08/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 10 142,000
29/07/2016 14,200 -0.10 -0.70 14,000 14,200 14,000 2,010 28,542,000
28/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
27/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
26/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
25/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
22/07/2016 14,300 0.10 0.70 14,200 14,300 13,500 3,700 52,910,000
21/07/2016 14,200 -0.80 -5.33 14,000 14,600 14,000 560 7,952,000
20/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
19/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/07/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
14/07/2016 15,000 0.00 ■■ 0.00 14,000 15,000 14,000 5,590 83,850,000
13/07/2016 15,000 -0.30 -1.96 15,000 15,000 14,300 1,190 17,850,000
12/07/2016 15,300 1.00 6.99 14,200 15,300 14,000 14,040 214,812,000
11/07/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
08/07/2016 14,300 0.30 2.14 14,000 14,300 14,000 1,150 16,445,000
07/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/07/2016 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 8,100 113,400,000
05/07/2016 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 1,010 14,140,000
04/07/2016 14,000 0.30 2.19 13,400 14,000 13,400 910 12,740,000
01/07/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
30/06/2016 13,700 -0.40 -2.84 13,500 13,700 13,500 19,130 262,081,000
29/06/2016 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
28/06/2016 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
27/06/2016 14,100 0.30 2.17 13,600 14,100 13,600 8,010 112,941,000
24/06/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
23/06/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,000 13,800,000
22/06/2016 13,800 0.30 2.22 14,000 14,000 13,800 1,800 24,840,000
21/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
17/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
16/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
15/06/2016 13,500 0.00 ■■ 0.00 13,300 13,500 13,200 6,040 81,540,000
14/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
13/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
10/06/2016 13,500 -0.20 -1.46 14,100 14,100 13,300 8,240 111,240,000
09/06/2016 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 5,830 79,871,000
08/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
07/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
06/06/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
03/06/2016 13,700 0.20 1.48 13,500 13,700 13,500 5,180 70,966,000
02/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
01/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/05/2016 13,500 -0.50 -3.57 13,700 13,700 13,500 3,860 52,110,000
26/05/2016 14,000 0.80 6.06 14,100 14,100 13,500 6,250 87,500,000
25/05/2016 13,200 -0.30 -2.22 14,200 14,200 13,200 510 6,732,000
24/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
23/05/2016 13,500 0.30 2.27 13,400 13,500 13,400 21,210 286,335,000
20/05/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
19/05/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
18/05/2016 13,200 -0.60 -4.35 13,200 13,200 13,200 10 132,000
17/05/2016 13,800 0.80 6.15 13,300 13,800 13,200 5,810 80,178,000
16/05/2016 13,000 -0.10 -0.76 13,500 14,000 13,000 13,830 179,790,000
13/05/2016 13,100 -0.90 -6.43 13,100 13,100 13,100 1,650 21,615,000
12/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
10/05/2016 14,000 0.50 3.70 13,500 14,000 13,500 7,070 98,980,000
09/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,600 21,600,000
06/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 28,220 380,970,000
05/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
28/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
26/04/2016 13,500 0.30 2.27 13,500 13,500 13,500 1,500 20,250,000
25/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
22/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
21/04/2016 13,200 0.00 ■■ 0.00 13,100 13,200 13,100 1,510 19,932,000
20/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
19/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
15/04/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
14/04/2016 13,200 -0.10 -0.75 13,200 13,200 13,200 1,000 13,200,000
13/04/2016 13,300 -0.10 -0.75 13,300 13,300 13,300 80 1,064,000
12/04/2016 13,400 -0.10 -0.74 13,400 13,400 13,400 8,270 110,818,000
11/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10 135,000
08/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
07/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/04/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/03/2016 13,500 0.00 ■■ 0.00 14,000 14,000 13,500 1,010 13,635,000
30/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,370 31,995,000
29/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
28/03/2016 13,500 0.50 3.85 13,400 13,500 13,400 5,000 67,500,000
25/03/2016 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 5,190 67,470,000
24/03/2016 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
23/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,500 33,750,000
22/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
21/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
18/03/2016 13,500 -0.50 -3.57 13,500 13,500 13,500 420 5,670,000
17/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/03/2016 14,000 0.50 3.70 14,000 14,000 14,000 370 5,180,000
15/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/03/2016 13,500 -0.60 -4.26 13,200 13,500 13,200 2,970 40,095,000
11/03/2016 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
10/03/2016 14,100 0.10 0.71 14,100 14,100 14,000 3,010 42,441,000
09/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 20 280,000
07/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
04/03/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/03/2016 14,000 0.20 1.45 13,800 14,000 13,800 5,800 81,200,000
02/03/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
01/03/2016 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 1,030 14,214,000
29/02/2016 13,800 0.80 6.15 13,800 13,800 13,800 10 138,000
26/02/2016 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
25/02/2016 13,500 -0.20 -1.46 13,700 13,700 13,500 3,350 45,225,000
24/02/2016 13,700 -0.10 -0.72 13,700 13,700 13,700 4,900 67,130,000
23/02/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
22/02/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
19/02/2016 13,800 0.90 6.98 13,800 13,800 13,800 180 2,484,000
18/02/2016 12,900 -0.10 -0.77 12,900 12,900 12,900 10 129,000
17/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
15/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
05/02/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,160 41,080,000
04/02/2016 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
03/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
02/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/02/2016 13,500 -0.20 -1.46 13,500 13,500 13,500 110 1,485,000
29/01/2016 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
28/01/2016 13,700 0.20 1.48 13,700 13,700 13,700 1,500 20,550,000
27/01/2016 13,500 0.80 6.30 13,400 13,500 13,000 2,110 28,485,000
26/01/2016 12,700 -0.20 -1.55 13,000 13,400 12,700 6,340 80,518,000
25/01/2016 12,900 -0.10 -0.77 13,500 13,500 12,900 2,010 25,929,000
22/01/2016 13,000 -0.60 -4.41 13,400 13,700 13,000 2,020 26,260,000
21/01/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
20/01/2016 13,600 -0.70 -4.90 14,300 14,300 13,300 2,130 28,968,000
19/01/2016 14,300 0.90 6.72 12,800 14,300 12,700 210 3,003,000
18/01/2016 13,400 -0.10 -0.74 13,500 13,500 13,400 3,530 47,302,000
15/01/2016 13,500 0.00 ■■ 0.00 12,900 13,500 12,600 2,470 33,345,000
14/01/2016 13,500 0.30 2.27 13,500 13,700 13,000 6,340 85,590,000
13/01/2016 13,200 0.00 ■■ 0.00 13,000 13,600 13,000 2,680 35,376,000
12/01/2016 13,200 0.60 4.76 12,900 13,200 12,900 610 8,052,000
11/01/2016 12,600 -0.40 -3.08 12,600 12,600 12,600 20 252,000
08/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
07/01/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 630 8,190,000
06/01/2016 13,000 -0.70 -5.11 13,600 13,600 13,000 2,310 30,030,000
05/01/2016 13,700 0.60 4.58 12,200 13,700 12,200 2,020 27,674,000
04/01/2016 13,100 0.10 0.77 13,100 13,100 13,100 110 1,441,000
31/12/2015 13,000 -0.50 -3.70 13,000 13,000 13,000 10 130,000
30/12/2015 13,500 0.60 4.65 13,000 13,800 12,000 48,770 658,395,000
29/12/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
28/12/2015 12,900 0.30 2.38 12,900 12,900 12,900 10 129,000
25/12/2015 12,600 -0.60 -4.55 13,500 13,500 12,600 1,130 14,238,000
24/12/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
23/12/2015 13,200 0.20 1.54 13,200 13,200 13,200 2,820 37,224,000
22/12/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/12/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/12/2015 13,000 0.10 0.78 13,000 13,000 12,900 2,020 26,260,000
17/12/2015 12,900 0.30 2.38 12,900 12,900 12,900 10 129,000
16/12/2015 12,600 -0.40 -3.08 12,600 12,600 12,600 10 126,000
15/12/2015 13,000 -0.60 -4.41 13,600 13,600 13,000 1,800 23,400,000
14/12/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
11/12/2015 13,600 0.50 3.82 13,600 13,600 13,600 500 6,800,000
10/12/2015 13,100 -0.20 -1.50 13,500 13,500 13,100 710 9,301,000
09/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 200 2,660,000
08/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
07/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
04/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
03/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/12/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
30/11/2015 13,300 -0.10 -0.75 13,000 13,300 12,900 1,120 14,896,000
27/11/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
26/11/2015 13,400 0.40 3.08 13,400 13,400 13,400 10 134,000
25/11/2015 13,000 0.10 0.78 12,900 13,000 12,900 1,900 24,700,000
24/11/2015 12,900 0.10 0.78 13,000 13,000 12,900 2,650 34,185,000
23/11/2015 12,800 0.40 3.23 12,800 12,800 12,800 10 128,000
20/11/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
19/11/2015 12,400 -0.40 -3.12 12,800 12,800 12,400 2,310 28,644,000
18/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
17/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
16/11/2015 12,800 0.40 3.23 12,800 13,200 12,800 5,250 67,200,000
13/11/2015 12,400 -0.50 -3.88 12,400 12,400 12,400 830 10,292,000
12/11/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
11/11/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
10/11/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,050 13,545,000
09/11/2015 12,900 -0.10 -0.77 12,900 12,900 12,900 1,320 17,028,000
06/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 2,000 26,000,000
05/11/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/11/2015 13,000 0.60 4.84 13,000 13,000 13,000 3,700 48,100,000
03/11/2015 12,400 -0.30 -2.36 12,000 12,400 12,000 240 2,976,000
02/11/2015 12,700 -0.30 -2.31 13,000 13,000 12,700 2,010 25,527,000
30/10/2015 13,000 0.00 ■■ 0.00 12,900 13,200 12,900 4,880 63,440,000
29/10/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,100 14,300,000
28/10/2015 13,000 0.30 2.36 12,700 13,000 12,700 1,060 13,780,000
27/10/2015 12,700 0.40 3.25 12,800 13,000 12,700 1,050 13,335,000
26/10/2015 12,300 0.10 0.82 12,300 12,400 12,300 4,200 51,660,000
23/10/2015 12,200 -0.20 -1.61 13,000 13,000 12,200 2,230 27,206,000
22/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
21/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
20/10/2015 12,400 -0.80 -6.06 13,200 13,200 12,400 180 2,232,000
19/10/2015 13,200 0.80 6.45 13,000 13,200 13,000 9,200 121,440,000
16/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
15/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
14/10/2015 12,400 0.40 3.33 12,600 12,600 12,100 50 620,000
13/10/2015 12,000 0.00 ■■ 0.00 12,100 12,800 12,000 1,780 21,360,000
12/10/2015 12,000 -0.90 -6.98 12,300 12,300 12,000 300 3,600,000
09/10/2015 12,900 -0.10 -0.77 12,900 12,900 12,900 850 10,965,000
08/10/2015 13,000 -0.20 -1.52 13,200 13,200 13,000 370 4,810,000
07/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
06/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
05/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
02/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
01/10/2015 13,200 -0.40 -2.94 13,200 13,200 13,200 10 132,000
30/09/2015 13,600 0.60 4.62 12,100 13,700 12,100 16,360 222,496,000
29/09/2015 14,500 0.00 ■■ 0.00 13,500 14,500 13,500 710 10,295,000
28/09/2015 14,500 -0.10 -0.68 14,600 14,600 14,500 160 2,320,000
25/09/2015 14,600 0.30 2.10 14,000 14,600 14,000 8,860 129,356,000
24/09/2015 14,300 0.20 1.42 14,200 14,300 14,200 3,510 50,193,000
23/09/2015 14,100 -0.20 -1.40 14,300 14,300 14,100 2,900 40,890,000
22/09/2015 14,300 -0.20 -1.38 14,300 14,300 14,300 500 7,150,000
21/09/2015 14,500 -0.10 -0.68 14,500 14,500 14,500 640 9,280,000
18/09/2015 14,600 0.30 2.10 14,500 14,600 14,200 19,810 289,226,000
17/09/2015 14,300 0.30 2.14 14,400 14,400 14,000 7,520 107,536,000
16/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 6,670 93,380,000
15/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/09/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
10/09/2015 14,000 -0.50 -3.45 13,900 14,000 13,900 120 1,680,000
09/09/2015 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 11,000 159,500,000
08/09/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/09/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
04/09/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
03/09/2015 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 2,010 29,145,000
01/09/2015 14,500 0.50 3.57 14,000 14,500 14,000 3,610 52,345,000
31/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5,300 74,200,000
28/08/2015 14,000 0.10 0.72 14,000 14,000 14,000 2,200 30,800,000
27/08/2015 13,900 -0.70 -4.79 13,900 13,900 13,900 270 3,753,000
26/08/2015 14,600 0.90 6.57 14,600 14,600 14,600 10 146,000
25/08/2015 13,700 -0.10 -0.72 14,200 14,200 13,700 2,120 29,044,000
24/08/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
21/08/2015 13,800 -0.70 -4.83 13,900 13,900 13,800 10,000 138,000,000
20/08/2015 14,500 0.50 3.57 13,500 14,500 13,100 250 3,625,000
19/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
17/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 220 3,080,000
13/08/2015 14,000 0.90 6.87 14,000 14,000 14,000 90 1,260,000
12/08/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
11/08/2015 13,100 -0.90 -6.43 14,500 14,500 13,100 3,010 39,431,000
10/08/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/08/2015 14,000 0.40 2.94 14,000 14,500 14,000 10,460 146,440,000
06/08/2015 13,600 -0.10 -0.73 14,600 14,600 13,600 5,040 68,544,000
05/08/2015 13,700 -1.00 -6.80 13,700 13,700 13,700 90 1,233,000
04/08/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
03/08/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 2,000 29,400,000
31/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 2,000 29,400,000
30/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
29/07/2015 14,700 -0.10 -0.68 14,500 14,700 14,500 4,000 58,800,000
28/07/2015 14,800 0.30 2.07 14,800 14,800 14,800 500 7,400,000
27/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,040 29,580,000
24/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 2,650 38,425,000
23/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 3,720 53,940,000
22/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 3,860 55,970,000
17/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
16/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 4,000 58,000,000
15/07/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 8,070 117,015,000
14/07/2015 14,500 0.30 2.11 14,500 14,500 14,500 5,450 79,025,000
13/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
10/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
09/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
08/07/2015 14,200 0.20 1.43 13,200 14,200 13,200 3,100 44,020,000
07/07/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,580 22,120,000
06/07/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
03/07/2015 14,000 0.50 3.70 14,000 14,000 14,000 3,190 44,660,000
02/07/2015 13,500 -0.50 -3.57 14,000 14,300 13,500 7,010 94,635,000
01/07/2015 14,000 -0.20 -1.41 14,300 14,300 13,500 28,570 399,980,000
30/06/2015 14,200 -0.10 -0.70 14,200 14,200 14,200 3,310 47,002,000
29/06/2015 14,300 0.30 2.14 14,300 14,300 14,300 100 1,430,000
26/06/2015 14,000 0.30 2.19 14,000 14,000 14,000 11,710 163,940,000
25/06/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
24/06/2015 13,700 -0.80 -5.52 13,700 13,700 13,700 10 137,000
23/06/2015 14,500 0.00 ■■ 0.00 15,400 15,400 14,500 6,000 87,000,000
22/06/2015 14,500 0.90 6.62 13,600 14,500 13,600 600 8,700,000
19/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
18/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 500 6,800,000
17/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 30 408,000
16/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
15/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
12/06/2015 13,600 0.30 2.26 13,600 13,600 13,600 300 4,080,000
11/06/2015 13,300 0.30 2.31 13,000 13,300 13,000 30 399,000
10/06/2015 13,000 -0.40 -2.99 13,000 13,000 13,000 10 130,000
09/06/2015 13,400 -0.10 -0.74 13,500 13,500 13,300 26,650 357,110,000
08/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 5,150 69,525,000
05/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
03/06/2015 13,500 0.00 ■■ 0.00 14,200 14,200 13,500 11,240 151,740,000
02/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/06/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/05/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 780 10,530,000
28/05/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/05/2015 13,500 0.50 3.85 13,500 13,500 13,500 5,780 78,030,000
26/05/2015 13,000 0.00 ■■ 0.00 13,300 13,600 13,000 2,530 32,890,000
25/05/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/05/2015 13,000 -0.40 -2.99 13,000 13,000 13,000 5,000 65,000,000
21/05/2015 13,400 0.10 0.75 13,400 13,400 13,400 1,000 13,400,000
20/05/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 80 1,064,000
19/05/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3,150 41,895,000
18/05/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 30 399,000
15/05/2015 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 7,500 99,750,000
14/05/2015 13,300 0.10 0.76 13,200 13,300 13,200 7,610 101,213,000
13/05/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
12/05/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,000 15,450 203,940,000
11/05/2015 13,200 0.10 0.76 13,000 13,200 13,000 1,540 20,328,000
08/05/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
07/05/2015 13,100 0.10 0.77 12,700 13,100 12,700 5,000 65,500,000
06/05/2015 13,000 0.00 ■■ 0.00 12,700 13,000 12,700 3,790 49,270,000
05/05/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/05/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
27/04/2015 13,000 0.00 ■■ 0.00 13,300 13,300 13,000 510 6,630,000
24/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
23/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,010 13,130,000
20/04/2015 13,000 -0.10 -0.76 13,100 13,100 13,000 220 2,860,000
17/04/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
16/04/2015 13,100 -0.40 -2.96 13,000 13,200 13,000 570 7,467,000
15/04/2015 13,500 0.20 1.50 12,700 13,500 12,700 180 2,430,000
14/04/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
13/04/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
10/04/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
09/04/2015 13,300 0.00 ■■ 0.00 13,400 13,400 13,300 1,570 20,881,000
08/04/2015 13,300 -0.10 -0.75 13,400 13,400 13,300 220 2,926,000
07/04/2015 13,400 0.30 2.29 13,400 13,400 13,400 430 5,762,000
06/04/2015 13,100 -0.10 -0.76 13,100 13,100 13,100 6,070 79,517,000
03/04/2015 13,200 0.20 1.54 13,200 13,200 13,200 500 6,600,000
02/04/2015 13,000 -0.40 -2.99 13,000 13,000 13,000 1,000 13,000,000
01/04/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,500 20,100,000
31/03/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 1,400 18,760,000
30/03/2015 13,400 -0.10 -0.74 13,400 14,200 13,400 1,970 26,398,000
27/03/2015 13,500 -0.10 -0.74 13,500 13,500 13,500 660 8,910,000
26/03/2015 13,600 0.10 0.74 13,600 13,600 13,600 10 136,000
25/03/2015 13,500 0.70 5.47 12,200 13,500 12,200 590 7,965,000
24/03/2015 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 100 1,280,000
23/03/2015 12,800 0.50 4.07 12,800 12,800 12,800 110 1,408,000
20/03/2015 12,300 -0.70 -5.38 12,100 12,300 12,100 150 1,845,000
19/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
18/03/2015 13,000 -0.80 -5.80 13,000 13,000 13,000 1,010 13,130,000
17/03/2015 13,800 0.70 5.34 13,700 13,800 13,700 100 1,380,000
16/03/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
13/03/2015 13,100 0.10 0.77 13,100 13,100 13,100 420 5,502,000
12/03/2015 13,000 -0.20 -1.52 13,900 13,900 13,000 540 7,020,000
11/03/2015 13,200 0.30 2.33 13,200 13,200 13,200 1,000 13,200,000
10/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
09/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
06/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
05/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
04/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
03/03/2015 12,900 -0.20 -1.53 12,900 12,900 12,900 70 903,000
02/03/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
27/02/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
26/02/2015 13,100 0.10 0.77 13,100 13,100 13,100 40 524,000
25/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
24/02/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
13/02/2015 13,000 0.30 2.36 13,000 13,000 13,000 580 7,540,000
12/02/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 140 1,778,000
11/02/2015 12,700 -0.10 -0.78 13,000 13,600 12,700 5,520 70,104,000
10/02/2015 12,800 0.20 1.59 12,800 12,800 12,600 6,960 89,088,000
09/02/2015 12,600 -0.90 -6.67 14,400 14,400 12,600 30 378,000
06/02/2015 13,500 0.30 2.27 14,100 14,100 13,500 120 1,620,000
05/02/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
04/02/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
03/02/2015 13,200 0.20 1.54 13,000 13,200 13,000 4,400 58,080,000
02/02/2015 13,000 -0.20 -1.52 13,000 13,000 13,000 1,830 23,790,000
30/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/01/2015 13,200 -0.50 -3.65 13,200 13,200 13,200 300 3,960,000
28/01/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
27/01/2015 13,700 0.20 1.48 13,500 13,700 13,500 370 5,069,000
26/01/2015 13,500 0.50 3.85 13,000 13,500 13,000 5,490 74,115,000
23/01/2015 13,000 0.60 4.84 13,000 13,100 13,000 5,500 71,500,000
22/01/2015 12,400 0.70 5.98 12,500 12,500 12,400 20 248,000
21/01/2015 11,700 -0.50 -4.10 12,500 12,500 11,700 6,050 70,785,000
20/01/2015 12,200 -0.80 -6.15 12,700 12,700 12,100 1,060 12,932,000
19/01/2015 13,000 -0.30 -2.26 13,000 13,000 13,000 1,800 23,400,000
16/01/2015 13,300 -0.20 -1.48 12,900 13,500 12,900 3,750 49,875,000
15/01/2015 13,500 -0.60 -4.26 13,500 13,500 13,500 150 2,025,000
14/01/2015 14,100 0.90 6.82 14,100 14,100 14,100 10 141,000
13/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,520 20,064,000
12/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 3,000 39,600,000
09/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
08/01/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,960 25,872,000
07/01/2015 13,200 -0.30 -2.22 13,200 13,200 13,200 250 3,300,000
06/01/2015 13,500 0.50 3.85 12,900 13,500 12,900 1,010 13,635,000
05/01/2015 13,000 0.10 0.78 13,000 13,000 13,000 8,020 104,260,000
31/12/2014 12,900 0.80 6.61 12,900 12,900 12,900 1,010 13,029,000
30/12/2014 12,100 0.10 0.83 12,800 12,800 12,100 210 2,541,000
29/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
26/12/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/12/2014 12,000 0.20 1.69 12,000 12,300 12,000 120 1,440,000
24/12/2014 11,800 0.60 5.36 11,200 11,800 11,200 5,400 63,720,000
23/12/2014 11,200 -0.70 -5.88 11,300 12,700 11,200 2,430 27,216,000
22/12/2014 11,900 0.70 6.25 11,900 11,900 11,900 10 119,000
19/12/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
18/12/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
17/12/2014 11,200 -0.20 -1.75 11,200 11,200 11,200 10 112,000
16/12/2014 11,400 -0.50 -4.20 11,400 11,400 11,400 10 114,000
15/12/2014 11,900 -0.60 -4.80 11,900 11,900 11,900 10 119,000
12/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,640 20,500,000
09/12/2014 12,500 0.40 3.31 12,500 12,500 12,500 3,360 42,000,000
08/12/2014 12,100 -0.60 -4.72 12,100 12,100 12,100 10 121,000
05/12/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
04/12/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
03/12/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
02/12/2014 12,700 0.50 4.10 12,900 12,900 12,700 8,850 112,395,000
01/12/2014 12,200 -0.60 -4.69 12,200 12,200 12,200 10 122,000
28/11/2014 12,800 -0.30 -2.29 13,000 13,100 12,800 1,510 19,328,000
27/11/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
26/11/2014 13,100 0.40 3.15 13,100 13,100 13,100 7,180 94,058,000
25/11/2014 12,700 -0.20 -1.55 13,000 13,000 12,700 4,080 51,816,000
24/11/2014 12,900 -0.60 -4.44 12,900 12,900 12,900 10 129,000
21/11/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
20/11/2014 13,500 0.40 3.05 13,100 14,000 13,000 4,660 62,910,000
19/11/2014 13,100 -0.10 -0.76 13,100 13,100 13,100 1,000 13,100,000
18/11/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
17/11/2014 13,200 0.10 0.76 13,200 13,200 13,200 100 1,320,000
14/11/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 23,620 309,422,000
13/11/2014 13,100 0.10 0.77 13,000 13,100 13,000 4,010 52,531,000
12/11/2014 13,000 0.00 ■■ 0.00 13,100 13,300 12,700 29,230 379,990,000
11/11/2014 13,000 0.20 1.56 12,700 13,000 12,700 33,990 441,870,000
10/11/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
07/11/2014 12,800 0.10 0.79 12,800 12,800 12,800 2,500 32,000,000
06/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
05/11/2014 12,700 0.00 ■■ 0.00 12,600 12,900 12,600 9,450 120,015,000
04/11/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 700 8,890,000
03/11/2014 12,700 0.20 1.60 12,700 12,700 12,700 100 1,270,000
31/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,100 13,750,000
30/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 400 5,000,000
29/10/2014 12,500 0.30 2.46 12,500 12,500 12,500 4,230 52,875,000
28/10/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
27/10/2014 12,200 -0.30 -2.40 12,200 12,200 12,200 20 244,000
24/10/2014 12,500 -0.10 -0.79 12,500 12,500 12,500 100 1,250,000
23/10/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
22/10/2014 12,600 0.10 0.80 12,600 12,600 12,600 2,430 30,618,000
21/10/2014 12,500 0.50 4.17 12,500 12,500 12,500 5,700 71,250,000
20/10/2014 12,000 -0.50 -4.00 12,000 12,000 12,000 6,200 74,400,000
17/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
16/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,520 19,000,000
15/10/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/10/2014 12,500 -0.10 -0.79 12,300 12,600 12,300 10,010 125,125,000
13/10/2014 12,600 -0.20 -1.56 12,000 12,600 12,000 4,930 62,118,000
10/10/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 4,000 51,200,000
09/10/2014 12,800 0.10 0.79 12,700 12,800 12,700 7,160 91,648,000
08/10/2014 12,700 0.20 1.60 12,800 12,800 12,700 18,580 235,966,000
07/10/2014 12,500 0.10 0.81 12,500 12,500 12,500 1,560 19,500,000
06/10/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 1,300 16,120,000
03/10/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 8,400 104,160,000
02/10/2014 12,400 0.10 0.81 12,300 12,400 12,300 2,070 25,668,000
01/10/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
30/09/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
29/09/2014 12,300 -0.50 -3.91 12,300 12,300 12,300 70 861,000
26/09/2014 12,800 0.80 6.67 12,600 12,800 12,600 5,200 66,560,000
25/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
24/09/2014 12,000 -0.40 -3.23 12,000 12,000 12,000 70 840,000
23/09/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 10 124,000
22/09/2014 12,400 -0.10 -0.80 12,400 12,400 12,400 100 1,240,000
19/09/2014 12,500 0.20 1.63 12,500 12,500 12,500 4,050 50,625,000
18/09/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
17/09/2014 12,300 -0.30 -2.38 12,200 12,600 12,200 480 5,904,000
16/09/2014 12,600 0.00 ■■ 0.00 12,300 12,600 12,300 6,810 85,806,000
15/09/2014 12,600 0.00 ■■ 0.00 12,500 12,600 12,500 12,000 151,200,000
12/09/2014 12,600 0.50 4.13 12,600 12,600 12,600 100 1,260,000
11/09/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 500 6,050,000
10/09/2014 12,100 -0.10 -0.82 12,100 12,100 12,100 910 11,011,000
09/09/2014 12,200 -0.30 -2.40 12,200 12,200 12,100 220 2,684,000
08/09/2014 12,500 0.10 0.81 12,500 12,500 12,500 190 2,375,000
05/09/2014 12,400 0.00 ■■ 0.00 12,300 12,400 12,300 200 2,480,000
04/09/2014 12,400 0.00 ■■ 0.00 12,400 12,700 12,400 520 6,448,000
03/09/2014 12,400 -0.10 -0.80 12,500 12,500 12,400 5,000 62,000,000
29/08/2014 12,500 0.40 3.31 12,100 12,500 12,100 310 3,875,000
28/08/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
27/08/2014 12,100 -0.90 -6.92 12,100 13,000 12,100 1,860 22,506,000
26/08/2014 13,000 0.60 4.84 13,100 13,100 12,200 5,900 76,700,000
25/08/2014 12,400 -0.10 -0.80 13,200 13,200 12,400 2,010 24,924,000
22/08/2014 12,500 0.00 ■■ 0.00 12,700 12,700 12,200 5,250 65,625,000
21/08/2014 12,500 -0.10 -0.79 13,400 13,400 12,500 1,530 19,125,000
20/08/2014 12,600 0.60 5.00 12,700 12,700 12,600 1,110 13,986,000
19/08/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/08/2014 12,000 -0.10 -0.83 12,000 12,000 12,000 670 8,040,000
15/08/2014 12,100 -0.40 -3.20 12,100 12,100 12,000 10,040 121,484,000
14/08/2014 12,500 -0.60 -4.58 13,200 13,200 12,500 12,680 158,500,000
13/08/2014 13,100 -0.10 -0.76 13,100 13,100 13,100 10 131,000
12/08/2014 13,200 0.70 5.60 13,300 13,300 13,000 2,010 26,532,000
11/08/2014 12,500 -0.50 -3.85 13,300 13,300 12,400 1,870 23,375,000
08/08/2014 13,000 0.40 3.17 13,100 13,100 12,700 3,060 39,780,000
07/08/2014 12,600 -0.70 -5.26 13,400 13,400 12,600 30 378,000
06/08/2014 13,300 0.80 6.40 12,600 13,300 12,600 1,170 15,561,000
05/08/2014 12,500 -0.10 -0.79 12,200 12,500 12,200 1,450 18,125,000
04/08/2014 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 3,760 47,376,000
01/08/2014 12,600 -0.80 -5.97 12,700 12,700 12,500 7,160 90,216,000
31/07/2014 13,400 -0.10 -0.74 13,400 13,400 13,400 10 134,000
30/07/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/07/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
28/07/2014 13,500 -0.30 -2.17 13,500 13,500 13,500 2,000 27,000,000
25/07/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
24/07/2014 13,800 0.60 4.55 13,200 13,800 13,200 640 8,832,000
23/07/2014 13,200 0.70 5.60 12,100 13,300 11,700 900 11,880,000
22/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
21/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
18/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 30 375,000
16/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 200 2,500,000
15/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 15,700 196,250,000
14/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 24,000 300,000,000
11/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 6,190 77,375,000
09/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
08/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
07/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
02/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
01/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
30/06/2014 12,500 0.20 1.63 12,300 12,500 12,300 3,080 38,500,000
27/06/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
26/06/2014 12,300 0.20 1.65 12,800 12,800 12,300 20 246,000
25/06/2014 12,100 0.10 0.83 12,100 12,100 12,100 10 121,000
24/06/2014 12,000 -0.30 -2.44 12,000 12,000 12,000 290 3,480,000
23/06/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
20/06/2014 12,300 0.10 0.82 12,300 12,300 12,300 100 1,230,000
19/06/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
18/06/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
17/06/2014 12,200 -0.20 -1.61 13,100 13,100 12,200 1,090 13,298,000
16/06/2014 14,400 -0.60 -4.00 15,500 15,500 14,200 130 1,872,000
13/06/2014 15,000 0.50 3.45 14,200 15,000 14,200 50 750,000
12/06/2014 14,500 0.70 5.07 14,500 14,500 14,500 10 145,000
11/06/2014 13,800 0.50 3.76 13,800 13,800 13,800 300 4,140,000
10/06/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
09/06/2014 13,300 0.30 2.31 13,100 13,300 13,100 6,530 86,849,000
06/06/2014 13,000 0.40 3.17 13,000 13,000 13,000 260 3,380,000
05/06/2014 12,600 -0.50 -3.82 12,600 12,600 12,600 9,830 123,858,000
04/06/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 200 2,620,000
03/06/2014 13,100 -0.10 -0.76 13,000 13,100 13,000 7,200 94,320,000
02/06/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 470 6,204,000
30/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 2,000 26,400,000
29/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
28/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 12,600 3,500 46,200,000
27/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 2,000 26,400,000
26/05/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 8,000 105,600,000
23/05/2014 13,200 -0.30 -2.22 13,200 13,200 13,200 1,950 25,740,000
22/05/2014 13,500 -1.00 -6.90 13,500 13,500 13,500 2,010 27,135,000
21/05/2014 14,500 0.90 6.62 13,600 14,500 13,600 300 4,350,000
20/05/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
19/05/2014 13,600 0.80 6.25 13,600 13,600 13,600 200 2,720,000
16/05/2014 12,800 -0.70 -5.19 12,800 12,800 12,800 310 3,968,000
15/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
14/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
13/05/2014 13,500 -1.00 -6.90 13,500 13,500 13,500 10 135,000
12/05/2014 14,500 0.90 6.62 14,500 14,500 14,500 10 145,000
09/05/2014 13,600 0.80 6.25 13,600 13,600 13,600 20 272,000
08/05/2014 12,800 -0.10 -0.78 12,800 12,800 12,800 25,490 326,272,000
07/05/2014 12,900 -0.60 -4.44 12,800 12,900 12,800 10,030 129,387,000
06/05/2014 13,500 -1.00 -6.90 13,500 13,500 13,500 10 135,000
05/05/2014 14,500 0.60 4.32 14,500 14,500 14,500 20 290,000
29/04/2014 13,900 0.90 6.92 13,600 13,900 13,600 120 1,668,000
28/04/2014 13,000 0.20 1.56 13,000 13,000 13,000 1,810 23,530,000
25/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
24/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
23/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 190 2,432,000
22/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
21/04/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
18/04/2014 12,800 -0.60 -4.48 13,400 13,400 12,800 2,700 34,560,000
17/04/2014 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
16/04/2014 13,400 0.30 2.29 13,300 13,400 13,300 510 6,834,000
15/04/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
14/04/2014 13,100 0.10 0.77 13,100 13,100 13,100 820 10,742,000
11/04/2014 13,000 0.10 0.78 12,900 13,000 12,900 1,680 21,840,000
10/04/2014 12,900 0.00 ■■ 0.00 12,800 13,500 12,800 2,410 31,089,000
08/04/2014 12,900 -0.10 -0.77 12,900 12,900 12,900 10 129,000
07/04/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/04/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
03/04/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
02/04/2014 13,000 -0.30 -2.26 13,000 13,000 13,000 150 1,950,000
01/04/2014 13,300 -1.00 -6.99 13,300 13,300 13,300 10 133,000
31/03/2014 14,300 0.90 6.72 14,300 14,300 14,300 1,800 25,740,000
28/03/2014 13,400 0.20 1.52 13,200 13,400 13,100 6,430 86,162,000
27/03/2014 13,200 0.20 1.54 13,200 13,200 13,200 7,180 94,776,000
26/03/2014 13,000 -0.50 -3.70 13,200 13,300 13,000 18,000 234,000,000
25/03/2014 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 18,000 243,000,000
24/03/2014 13,500 0.10 0.75 13,000 13,500 13,000 1,090 14,715,000
21/03/2014 13,400 0.50 3.88 13,200 13,400 13,000 11,620 155,708,000
20/03/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 1,680 21,672,000
19/03/2014 12,900 -0.30 -2.27 13,100 13,100 12,900 3,010 38,829,000
18/03/2014 13,200 0.70 5.60 13,000 13,300 12,800 15,660 206,712,000
17/03/2014 12,500 -0.70 -5.30 12,500 12,500 12,500 10 125,000
14/03/2014 13,200 0.10 0.76 13,100 13,200 13,100 20,920 276,144,000
13/03/2014 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 5,210 68,251,000
12/03/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
11/03/2014 13,100 0.00 ■■ 0.00 13,100 13,200 13,100 30,020 393,262,000
10/03/2014 13,100 0.30 2.34 13,100 13,100 13,100 2,800 36,680,000
07/03/2014 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,120 14,336,000
06/03/2014 12,800 0.10 0.79 12,800 12,800 12,800 980 12,544,000
05/03/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
04/03/2014 12,700 0.30 2.42 12,200 12,700 12,200 2,200 27,940,000
03/03/2014 12,400 -0.30 -2.36 12,700 12,700 12,400 2,500 31,000,000
28/02/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/02/2014 12,700 -0.60 -4.51 13,000 13,000 12,700 9,140 116,078,000
26/02/2014 13,300 0.20 1.53 13,300 13,300 13,300 9,400 125,020,000
25/02/2014 13,100 0.80 6.50 13,100 13,100 13,000 4,760 62,356,000
24/02/2014 12,300 0.80 6.96 12,300 12,300 12,300 4,960 61,008,000
21/02/2014 11,500 -0.80 -6.50 12,200 12,300 11,500 430 4,945,000
20/02/2014 12,300 -0.60 -4.65 12,900 13,500 12,300 1,250 15,375,000
19/02/2014 12,900 0.80 6.61 12,600 12,900 12,200 14,100 181,890,000
18/02/2014 12,100 -0.30 -2.42 12,200 12,800 12,100 4,390 53,119,000
17/02/2014 12,400 -0.10 -0.80 12,100 12,400 12,100 20,050 248,620,000
14/02/2014 12,500 0.30 2.46 12,100 12,800 11,700 330 4,125,000
13/02/2014 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
12/02/2014 12,200 -0.80 -6.15 12,100 12,200 12,100 1,250 15,250,000
11/02/2014 13,000 0.80 6.56 12,500 13,000 12,500 130 1,690,000
10/02/2014 12,200 -0.50 -3.94 12,200 12,200 12,200 10 122,000
07/02/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
06/02/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
27/01/2014 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
24/01/2014 12,700 -0.30 -2.31 12,900 12,900 12,700 2,200 27,940,000
23/01/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/01/2014 13,000 0.50 4.00 12,300 13,000 12,300 11,340 147,420,000
21/01/2014 12,500 0.20 1.63 12,300 12,500 12,300 210 2,625,000
20/01/2014 12,300 -0.20 -1.60 12,300 12,300 12,300 500 6,150,000
17/01/2014 12,500 0.70 5.93 12,200 12,500 12,200 3,200 40,000,000
16/01/2014 11,800 0.30 2.61 11,600 11,800 11,600 960 11,328,000
15/01/2014 11,500 -0.40 -3.36 11,900 12,000 11,500 2,650 30,475,000
14/01/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
13/01/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
10/01/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
09/01/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
08/01/2014 11,900 0.20 1.71 11,900 11,900 11,900 100 1,190,000
07/01/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
06/01/2014 11,700 0.70 6.36 11,700 11,700 11,700 3,610 42,237,000
03/01/2014 11,000 -0.70 -5.98 11,000 11,000 11,000 10 110,000
02/01/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
31/12/2013 11,700 0.70 6.36 11,700 11,700 11,700 360 4,212,000
30/12/2013 11,000 -0.50 -4.35 11,700 11,700 11,000 640 7,040,000
27/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 950 10,925,000
25/12/2013 11,500 0.20 1.77 11,600 11,600 11,500 2,790 32,085,000
24/12/2013 11,300 -0.30 -2.59 11,300 11,300 11,300 6,520 73,676,000
23/12/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
20/12/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 1,000 11,600,000
19/12/2013 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/12/2013 11,600 0.50 4.50 11,300 11,600 11,300 5,010 58,116,000
17/12/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
16/12/2013 11,100 -0.40 -3.48 11,100 11,100 11,100 5,000 55,500,000
13/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
12/12/2013 11,500 0.40 3.60 11,400 11,500 11,400 1,000 11,500,000
11/12/2013 11,100 -0.40 -3.48 11,100 11,100 11,100 790 8,769,000
10/12/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
09/12/2013 11,500 0.10 0.88 11,500 11,500 11,500 500 5,750,000
06/12/2013 11,400 -0.10 -0.87 11,300 11,400 11,300 2,630 29,982,000
05/12/2013 11,500 0.10 0.88 11,500 11,500 11,500 10 115,000
04/12/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,300 26,220,000
03/12/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,210 13,794,000
02/12/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
29/11/2013 11,400 0.10 0.88 11,400 11,400 11,400 1,760 20,064,000
28/11/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
27/11/2013 11,300 -0.20 -1.74 11,300 11,300 11,200 6,000 67,800,000
26/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 200 2,300,000
25/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 600 6,900,000
22/11/2013 11,500 0.10 0.88 11,500 11,500 11,500 1,130 12,995,000
21/11/2013 11,400 0.20 1.79 11,100 11,400 11,100 4,310 49,134,000
20/11/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,000 11,200,000
19/11/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,000 11,200,000
18/11/2013 11,200 0.30 2.75 10,600 11,500 10,600 21,170 237,104,000
15/11/2013 10,900 -0.50 -4.39 11,500 11,500 10,900 880 9,592,000
14/11/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
13/11/2013 11,400 0.30 2.70 11,500 11,500 11,400 1,000 11,400,000
12/11/2013 11,100 0.20 1.83 11,100 11,100 11,100 330 3,663,000
11/11/2013 10,900 -0.60 -5.22 10,900 10,900 10,900 50 545,000
08/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
07/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
06/11/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
05/11/2013 11,500 0.70 6.48 11,500 11,500 11,500 200 2,300,000
04/11/2013 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 8,490 91,692,000
01/11/2013 10,800 -0.60 -5.26 10,800 10,800 10,800 3,280 35,424,000
31/10/2013 11,400 0.10 0.88 11,400 11,400 11,400 90 1,026,000
30/10/2013 11,300 0.30 2.73 11,300 11,300 11,300 300 3,390,000
29/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/10/2013 11,000 -0.80 -6.78 11,000 11,000 11,000 300 3,300,000
22/10/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
21/10/2013 11,800 0.70 6.31 11,500 11,800 11,500 1,510 17,818,000
18/10/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
17/10/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
16/10/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
15/10/2013 11,100 0.10 0.91 11,100 11,100 11,100 240 2,664,000
14/10/2013 11,000 -0.20 -1.79 11,000 11,000 11,000 4,260 46,860,000
11/10/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
10/10/2013 11,200 0.40 3.70 11,200 11,200 11,200 34,800 389,760,000
09/10/2013 10,800 0.40 3.85 10,600 10,800 10,500 5,550 59,940,000
08/10/2013 10,400 0.00 ■■ 0.00 10,400 10,800 10,400 330 3,432,000
07/10/2013 10,400 0.60 6.12 10,400 10,400 10,400 2,670 27,768,000
04/10/2013 9,800 -0.70 -6.67 10,300 10,300 9,800 960 9,408,000
03/10/2013 10,500 -0.50 -4.55 10,500 10,500 10,500 10 105,000
02/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/10/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
30/09/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
27/09/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/09/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/09/2013 11,000 -0.50 -4.35 11,000 11,000 11,000 1,450 15,950,000
24/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/09/2013 11,500 0.50 4.55 11,500 11,500 11,500 60 690,000
20/09/2013 11,000 0.00 ■■ 0.00 11,000 11,500 11,000 5,110 56,210,000
19/09/2013 11,000 -0.50 -4.35 11,000 11,000 11,000 640 7,040,000
18/09/2013 11,500 0.80 7.48 11,500 11,500 11,500 90 1,035,000
17/09/2013 10,700 0.00 ■■ 0.00 10,700 11,400 10,700 6,220 66,554,000
16/09/2013 10,700 -0.30 -2.73 10,700 10,700 10,700 800 8,560,000
13/09/2013 11,000 -0.50 -4.35 11,100 11,100 11,000 12,800 140,800,000
12/09/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
11/09/2013 11,500 0.30 2.68 11,500 11,500 11,500 9,990 114,885,000
10/09/2013 11,200 0.70 6.67 11,200 11,200 11,200 2,000 22,400,000
09/09/2013 10,500 -0.50 -4.55 11,000 11,100 10,500 19,630 206,115,000
06/09/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
05/09/2013 11,000 -0.10 -0.90 11,000 11,000 11,000 500 5,500,000
04/09/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 18,510 205,461,000
03/09/2013 11,100 0.60 5.71 11,100 11,100 11,100 1,900 21,090,000
30/08/2013 10,500 -0.70 -6.25 10,500 10,500 10,500 0 0
29/08/2013 11,200 0.00 ■■ 0.00 11,300 11,300 10,500 4,860 54,432,000
28/08/2013 11,200 0.10 0.90 11,000 11,200 11,000 180 2,016,000
27/08/2013 11,100 0.50 4.72 11,100 11,100 11,100 1,980 21,978,000
26/08/2013 10,600 -0.60 -5.36 10,600 10,600 10,600 10 106,000
23/08/2013 11,200 -0.50 -4.27 11,200 11,200 11,200 10 112,000
22/08/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
21/08/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
20/08/2013 11,700 -0.30 -2.50 11,700 11,700 11,700 10 117,000
19/08/2013 12,000 0.50 4.35 12,000 12,000 12,000 2,500 30,000,000
16/08/2013 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 17,970 206,655,000
15/08/2013 11,500 0.20 1.77 11,500 11,500 11,500 210 2,415,000
14/08/2013 11,300 0.10 0.89 11,000 11,300 11,000 8,510 96,163,000
13/08/2013 11,200 0.60 5.66 11,200 11,200 11,200 10 112,000
12/08/2013 10,600 -0.50 -4.50 10,600 10,600 10,600 10 106,000
09/08/2013 11,100 0.60 5.71 11,000 11,200 11,000 16,660 184,926,000
08/08/2013 10,500 -0.50 -4.55 10,500 10,500 10,500 510 5,355,000
07/08/2013 11,000 0.40 3.77 10,900 11,000 10,900 5,100 56,100,000
06/08/2013 10,600 0.00 ■■ 0.00 10,600 11,000 10,600 2,510 26,606,000
05/08/2013 10,600 -0.70 -6.19 10,600 10,600 10,600 10 106,000
02/08/2013 11,300 0.70 6.60 11,200 11,300 11,200 13,860 156,618,000
01/08/2013 10,600 -0.40 -3.64 10,600 10,600 10,600 10 106,000
31/07/2013 11,000 -0.30 -2.65 10,700 11,000 10,700 690 7,590,000
30/07/2013 11,300 0.70 6.60 11,100 11,300 10,900 17,490 197,637,000
29/07/2013 10,600 0.30 2.91 11,000 11,000 10,600 11,700 124,020,000
26/07/2013 10,300 -0.30 -2.83 11,000 11,000 10,300 2,010 20,703,000
25/07/2013 10,600 -0.70 -6.19 10,600 10,600 10,600 10 106,000
24/07/2013 11,300 0.70 6.60 11,200 11,300 11,200 10,700 120,910,000
23/07/2013 10,600 -0.10 -0.93 11,000 11,000 10,600 3,300 34,980,000
22/07/2013 10,700 0.00 ■■ 0.00 11,400 11,400 10,700 3,150 33,705,000
19/07/2013 10,700 -0.80 -6.96 10,700 10,700 10,700 2,000 21,400,000
18/07/2013 11,500 0.70 6.48 11,200 11,500 11,200 10,600 121,900,000
17/07/2013 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 3,100 37,200,000
16/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 8,220 98,640,000
15/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 6,000 72,000,000
12/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/07/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
10/07/2013 12,000 0.30 2.56 11,700 12,000 11,700 3,470 41,640,000
09/07/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
08/07/2013 11,700 0.30 2.63 11,700 11,700 11,700 1,000 11,700,000
05/07/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 10 114,000
04/07/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 20 228,000
03/07/2013 11,400 0.50 4.59 10,900 11,400 10,900 200 2,280,000
02/07/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
01/07/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/06/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
27/06/2013 10,900 0.50 4.81 10,900 10,900 10,900 80 872,000
26/06/2013 10,400 -0.60 -5.45 11,000 11,000 10,400 1,710 17,784,000
25/06/2013 11,000 0.50 4.76 10,200 11,000 10,200 1,110 12,210,000
24/06/2013 10,500 -0.50 -4.55 10,500 10,500 10,500 10 105,000
21/06/2013 11,000 0.50 4.76 11,000 11,000 11,000 870 9,570,000
20/06/2013 10,500 -0.50 -4.55 10,500 10,500 10,500 220 2,310,000
19/06/2013 11,000 0.70 6.80 10,900 11,000 10,900 1,100 12,100,000
18/06/2013 10,300 -0.70 -6.36 11,700 11,700 10,300 3,000 30,900,000
17/06/2013 11,000 0.30 2.80 11,000 11,000 11,000 10,000 110,000,000
14/06/2013 10,700 -0.60 -5.31 11,700 11,700 10,700 2,020 21,614,000
13/06/2013 11,300 0.70 6.60 10,400 11,300 10,400 76,020 859,026,000
12/06/2013 10,600 -0.60 -5.36 10,600 10,600 10,600 3,650 38,690,000
11/06/2013 11,200 -0.20 -1.75 11,200 11,200 11,200 90 1,008,000
10/06/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 3,000 34,200,000
07/06/2013 11,400 0.20 1.79 11,200 11,400 11,200 400 4,560,000
06/06/2013 11,200 0.10 0.90 11,100 11,200 11,100 6,180 69,216,000
05/06/2013 11,100 0.10 0.91 11,000 11,100 11,000 3,520 39,072,000
04/06/2013 11,000 0.70 6.80 10,500 11,000 10,500 1,130 12,430,000
03/06/2013 10,300 -0.70 -6.36 11,000 11,000 10,300 50 515,000
31/05/2013 11,000 0.00 ■■ 0.00 10,300 11,000 10,300 6,700 73,700,000
30/05/2013 11,000 0.30 2.80 11,000 11,000 11,000 30 330,000
29/05/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
28/05/2013 10,700 0.70 7.00 10,500 10,700 10,500 16,730 179,011,000
27/05/2013 10,000 0.60 6.38 9,200 10,000 9,200 760 7,600,000
24/05/2013 9,400 -0.60 -6.00 9,400 9,400 9,400 30 282,000
23/05/2013 10,000 0.20 2.04 10,400 10,400 10,000 5,770 57,700,000
22/05/2013 9,800 0.20 2.08 9,600 9,800 9,600 510 4,998,000
21/05/2013 9,600 -0.20 -2.04 9,500 9,600 9,500 600 5,760,000
20/05/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/05/2013 9,800 -0.70 -6.67 9,800 9,800 9,800 10 98,000
16/05/2013 10,500 0.40 3.96 10,500 10,500 10,500 10 105,000
15/05/2013 10,100 0.60 6.32 9,500 10,100 9,500 2,470 24,947,000
14/05/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 100 950,000
13/05/2013 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 50 475,000
10/05/2013 9,500 0.40 4.40 9,100 9,500 9,100 5,750 54,625,000
09/05/2013 9,100 0.00 ■■ 0.00 9,100 9,200 9,100 6,610 60,151,000
08/05/2013 9,100 0.30 3.41 9,000 9,200 9,000 3,900 35,490,000
07/05/2013 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 3,000 26,400,000
06/05/2013 8,800 -0.20 -2.22 9,400 9,400 8,800 6,330 55,704,000
03/05/2013 9,000 0.20 2.27 9,000 9,000 9,000 100 900,000
02/05/2013 8,800 -0.20 -2.22 9,500 9,500 8,800 11,280 99,264,000
26/04/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
25/04/2013 9,000 0.40 4.65 9,000 9,000 9,000 200 1,800,000
24/04/2013 8,600 0.50 6.17 8,600 8,600 8,600 50 430,000
23/04/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
22/04/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 2,000 16,200,000
18/04/2013 8,100 -0.20 -2.41 8,800 8,800 8,100 590 4,779,000
17/04/2013 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
16/04/2013 8,300 -0.20 -2.35 8,300 8,300 8,300 1,550 12,865,000
15/04/2013 8,500 0.00 ■■ 0.00 9,000 9,000 8,500 6,300 53,550,000
12/04/2013 8,500 0.40 4.94 8,600 8,600 8,500 810 6,885,000
11/04/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
10/04/2013 8,100 -0.40 -4.71 8,900 9,000 8,100 1,350 10,935,000
09/04/2013 8,500 0.50 6.25 8,500 8,500 8,500 220 1,870,000
08/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
05/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
04/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
02/04/2013 8,000 -0.40 -4.76 8,000 8,000 8,000 20 160,000
01/04/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
29/03/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/03/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/03/2013 8,400 -0.50 -5.62 8,400 8,400 8,400 10 84,000
26/03/2013 8,900 0.30 3.49 8,700 9,000 8,700 8,100 72,090,000
25/03/2013 8,600 0.50 6.17 8,600 8,600 8,600 10 86,000
22/03/2013 8,100 -0.40 -4.71 8,500 8,900 8,100 6,990 56,619,000
21/03/2013 8,500 -0.20 -2.30 8,500 8,500 8,500 9,760 82,960,000
20/03/2013 8,700 0.50 6.10 8,000 8,700 8,000 5,050 43,935,000
19/03/2013 8,200 -0.60 -6.82 8,200 9,000 8,200 450 3,690,000
18/03/2013 8,800 0.50 6.02 8,500 8,800 8,500 8,440 74,272,000
15/03/2013 8,300 0.40 5.06 8,400 8,400 8,100 14,740 122,342,000
14/03/2013 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
13/03/2013 7,400 0.40 5.71 7,400 7,400 7,400 10 74,000
12/03/2013 7,000 -0.30 -4.11 7,000 7,000 7,000 10 70,000
11/03/2013 7,300 -0.50 -6.41 7,300 7,300 7,300 10 73,000
08/03/2013 7,800 -0.20 -2.50 8,400 8,500 7,800 820 6,396,000
07/03/2013 8,000 0.20 2.56 8,000 8,000 8,000 10 80,000
06/03/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 14,700 114,660,000
05/03/2013 7,800 0.10 1.30 7,900 8,200 7,800 1,490 11,622,000
04/03/2013 7,700 -0.40 -4.94 7,700 7,700 7,700 30 231,000
01/03/2013 8,100 -0.20 -2.41 8,100 8,100 8,100 1,500 12,150,000
28/02/2013 8,300 0.30 3.75 8,300 8,300 8,300 5,710 47,393,000
27/02/2013 8,000 -0.60 -6.98 9,000 9,000 8,000 510 4,080,000
26/02/2013 8,600 0.10 1.18 8,500 8,600 8,500 7,720 66,392,000
25/02/2013 8,500 0.50 6.25 8,500 8,500 8,500 2,620 22,270,000
22/02/2013 8,000 -0.30 -3.61 8,000 8,500 8,000 1,170 9,360,000
21/02/2013 8,300 0.10 1.22 8,300 8,300 8,300 10 83,000
20/02/2013 8,200 0.10 1.23 8,200 8,200 8,200 520 4,264,000
19/02/2013 8,100 0.00 ■■ 0.00 8,500 8,500 8,100 10,040 81,324,000
18/02/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
08/02/2013 8,100 -0.50 -5.81 8,100 8,100 8,100 10 81,000
07/02/2013 8,600 0.50 6.17 8,600 8,600 8,600 2,710 23,306,000
06/02/2013 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 2,370 19,197,000
05/02/2013 8,100 -0.40 -4.71 8,500 9,000 8,100 6,330 51,273,000
04/02/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 6,600 56,100,000
01/02/2013 8,500 0.50 6.25 8,500 8,500 8,400 13,300 113,050,000
31/01/2013 8,000 -0.30 -3.61 8,200 8,700 8,000 710 5,680,000
30/01/2013 8,300 0.50 6.41 8,300 8,300 8,200 12,700 105,410,000
29/01/2013 7,800 0.10 1.30 8,200 8,200 7,800 2,610 20,358,000
28/01/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
25/01/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
24/01/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
23/01/2013 7,700 0.20 2.67 8,000 8,000 7,700 70 539,000
22/01/2013 7,500 0.00 ■■ 0.00 7,900 8,000 7,500 1,710 12,825,000
21/01/2013 7,500 0.00 ■■ 0.00 7,500 8,000 7,500 3,280 24,600,000
18/01/2013 7,500 -0.30 -3.85 7,500 7,500 7,500 10 75,000
17/01/2013 7,800 -0.30 -3.70 8,000 8,000 7,800 30 234,000
16/01/2013 8,100 -0.10 -1.22 8,200 8,200 8,100 1,120 9,072,000
15/01/2013 8,200 0.20 2.50 8,100 8,200 8,100 9,150 75,030,000
14/01/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 120 960,000
11/01/2013 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 2,040 16,320,000
10/01/2013 8,000 0.30 3.90 8,000 8,000 8,000 1,400 11,200,000
09/01/2013 7,700 -0.10 -1.28 7,800 8,100 7,700 3,530 27,181,000
08/01/2013 7,800 0.30 4.00 7,500 7,800 7,500 20 156,000
07/01/2013 7,500 0.30 4.17 7,500 7,500 7,500 220 1,650,000
04/01/2013 7,200 -0.30 -4.00 7,800 7,800 7,200 110 792,000
03/01/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
02/01/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
28/12/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
27/12/2012 7,500 0.30 4.17 7,500 7,500 7,200 1,940 14,550,000
26/12/2012 7,200 0.20 2.86 7,300 7,300 7,200 70 504,000
25/12/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/12/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/12/2012 7,000 -0.30 -4.11 7,600 7,600 7,000 510 3,570,000
20/12/2012 7,300 0.00 ■■ 0.00 7,300 7,600 7,300 1,740 12,702,000
19/12/2012 7,300 -0.20 -2.67 7,300 7,300 7,200 1,350 9,855,000
18/12/2012 7,500 0.30 4.17 7,500 7,500 7,500 5,800 43,500,000
17/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
14/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
13/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 7,720 55,584,000
12/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
11/12/2012 7,200 0.20 2.86 7,200 7,200 7,200 870 6,264,000
10/12/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/12/2012 7,000 -0.10 -1.41 7,000 7,000 7,000 3,000 21,000,000
06/12/2012 7,100 -0.20 -2.74 7,100 7,100 7,100 100 710,000
05/12/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
04/12/2012 7,300 -0.30 -3.95 7,300 7,300 7,300 10 73,000
03/12/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
30/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
27/11/2012 7,600 -0.30 -3.80 7,600 7,600 7,600 20 152,000
26/11/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
23/11/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/11/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/11/2012 7,900 0.10 1.28 7,900 7,900 7,900 50 395,000
20/11/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
19/11/2012 7,800 -0.20 -2.50 7,800 7,800 7,800 1,900 14,820,000
16/11/2012 8,000 0.30 3.90 7,400 8,000 7,400 7,100 56,800,000
15/11/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
14/11/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
13/11/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,000 7,700,000
12/11/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
09/11/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/11/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
07/11/2012 7,700 0.10 1.32 7,600 7,900 7,600 220 1,694,000
06/11/2012 7,600 -0.10 -1.30 7,600 7,600 7,600 300 2,280,000
05/11/2012 7,700 0.20 2.67 7,700 7,700 7,700 3,800 29,260,000
02/11/2012 7,500 -0.10 -1.32 7,500 7,500 7,500 130 975,000
01/11/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
31/10/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,000 7,600,000
30/10/2012 7,600 -0.10 -1.30 7,700 7,700 7,600 600 4,560,000
29/10/2012 7,700 -0.10 -1.28 7,700 7,700 7,700 10 77,000
26/10/2012 7,800 -0.20 -2.50 7,800 7,800 7,800 10 78,000
25/10/2012 8,000 0.20 2.56 7,800 8,000 7,800 1,120 8,960,000
24/10/2012 7,800 0.10 1.30 7,900 7,900 7,800 450 3,510,000
23/10/2012 7,700 -0.10 -1.28 7,700 7,700 7,700 20 154,000
22/10/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,590 20,202,000
19/10/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 6,100 47,580,000
18/10/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
17/10/2012 7,800 0.00 ■■ 0.00 7,900 8,000 7,800 2,020 15,756,000
16/10/2012 7,800 0.30 4.00 7,800 7,800 7,800 2,930 22,854,000
15/10/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 340 2,550,000
12/10/2012 7,500 0.10 1.35 7,500 7,500 7,500 200 1,500,000
11/10/2012 7,400 -0.10 -1.33 7,400 7,400 7,400 10 74,000
10/10/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
09/10/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 50 375,000
08/10/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 50 375,000
05/10/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,100 15,750,000
04/10/2012 7,500 0.10 1.35 7,500 7,500 7,500 10 75,000
03/10/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 30 222,000
02/10/2012 7,400 -0.10 -1.33 7,700 7,700 7,400 2,020 14,948,000
01/10/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 5,200 39,000,000
28/09/2012 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 220 1,650,000
27/09/2012 7,500 0.00 ■■ 0.00 7,600 7,800 7,500 1,520 11,400,000
26/09/2012 7,500 0.20 2.74 7,500 7,600 7,500 2,730 20,475,000
25/09/2012 7,300 0.30 4.29 7,200 7,300 7,200 720 5,256,000
24/09/2012 7,000 0.30 4.48 7,000 7,000 7,000 20 140,000
21/09/2012 6,700 -0.30 -4.29 7,300 7,300 6,700 730 4,891,000
20/09/2012 7,000 -0.30 -4.11 7,000 7,000 7,000 150 1,050,000
19/09/2012 7,300 -0.20 -2.67 7,300 7,300 7,300 50 365,000
18/09/2012 7,500 0.00 ■■ 0.00 7,800 7,800 7,500 20 150,000
17/09/2012 7,500 0.10 1.35 7,100 7,500 7,100 20 150,000
14/09/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/09/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/09/2012 7,400 -0.10 -1.33 7,600 7,600 7,400 410 3,034,000
11/09/2012 7,500 0.10 1.35 7,600 7,600 7,500 6,900 51,750,000
10/09/2012 7,400 -0.30 -3.90 7,700 7,900 7,400 6,020 44,548,000
07/09/2012 7,700 -0.20 -2.53 7,700 7,700 7,700 20 154,000
06/09/2012 7,900 0.20 2.60 7,800 8,000 7,800 7,000 55,300,000
05/09/2012 7,700 -0.20 -2.53 8,000 8,000 7,700 190 1,463,000
04/09/2012 7,900 0.10 1.28 7,700 7,900 7,700 6,520 51,508,000
31/08/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 150 1,170,000
30/08/2012 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 4,300 33,540,000
29/08/2012 7,800 0.00 ■■ 0.00 7,600 7,900 7,600 5,100 39,780,000
28/08/2012 7,800 0.20 2.63 7,500 7,800 7,500 1,270 9,906,000
27/08/2012 7,600 -0.30 -3.80 7,700 7,900 7,600 25,370 192,812,000
24/08/2012 7,900 0.30 3.95 7,300 7,900 7,300 7,330 57,907,000
23/08/2012 7,600 -0.30 -3.80 7,700 7,700 7,600 2,100 15,960,000
22/08/2012 7,900 0.30 3.95 7,400 7,900 7,400 50 395,000
21/08/2012 7,600 -0.40 -5.00 7,600 7,900 7,600 3,660 27,816,000
20/08/2012 8,000 0.30 3.90 7,800 8,000 7,800 2,200 17,600,000
17/08/2012 7,700 0.10 1.32 7,600 7,700 7,600 1,840 14,168,000
16/08/2012 7,600 -0.20 -2.56 7,600 7,900 7,600 6,230 47,348,000
15/08/2012 7,800 0.20 2.63 7,600 7,800 7,600 100 780,000
14/08/2012 7,600 0.00 ■■ 0.00 7,600 7,900 7,600 5,010 38,076,000
13/08/2012 7,600 0.10 1.33 7,600 7,800 7,500 5,940 45,144,000
10/08/2012 7,500 0.30 4.17 7,300 7,500 7,300 20,590 154,425,000
09/08/2012 7,200 0.30 4.35 7,200 7,200 7,200 4,350 31,320,000
08/08/2012 6,900 0.20 2.99 6,800 7,000 6,800 2,760 19,044,000
07/08/2012 6,700 0.10 1.52 6,600 6,900 6,600 2,410 16,147,000
06/08/2012 6,600 0.10 1.54 6,700 6,800 6,500 1,600 10,560,000
03/08/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 230 1,495,000
02/08/2012 6,500 0.00 ■■ 0.00 6,800 6,800 6,500 30 195,000
01/08/2012 6,500 -0.10 -1.52 6,500 6,500 6,500 610 3,965,000
31/07/2012 6,600 -0.20 -2.94 6,600 6,600 6,600 500 3,300,000
30/07/2012 6,800 0.30 4.62 6,800 6,800 6,500 210 1,428,000
27/07/2012 6,500 0.00 ■■ 0.00 6,800 6,800 6,400 220 1,430,000
26/07/2012 6,500 0.20 3.17 6,600 6,600 6,500 190 1,235,000
25/07/2012 6,300 0.10 1.61 6,500 6,500 6,300 510 3,213,000
24/07/2012 6,200 -0.10 -1.59 6,200 6,200 6,200 40 248,000
23/07/2012 6,300 -0.20 -3.08 6,300 6,300 6,300 10 63,000
20/07/2012 6,500 0.30 4.84 6,500 6,500 6,400 5,090 33,085,000
19/07/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
18/07/2012 6,200 0.00 ■■ 0.00 6,500 6,500 6,200 270 1,674,000
17/07/2012 6,200 0.10 1.64 6,400 6,400 6,200 70 434,000
16/07/2012 6,100 -0.20 -3.17 6,600 6,600 6,100 2,220 13,542,000
13/07/2012 6,300 0.30 5.00 6,300 6,300 6,300 1,040 6,552,000
12/07/2012 6,000 0.10 1.69 6,000 6,100 6,000 1,530 9,180,000
11/07/2012 5,900 0.20 3.51 5,900 5,900 5,900 30 177,000
10/07/2012 5,700 -0.20 -3.39 5,700 6,100 5,700 4,970 28,329,000
09/07/2012 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 2,010 11,859,000
06/07/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,000 5,900,000
05/07/2012 5,900 0.00 ■■ 0.00 6,000 6,100 5,900 3,590 21,181,000
04/07/2012 5,900 0.10 1.72 6,000 6,000 5,900 110 649,000
03/07/2012 5,800 -0.30 -4.92 6,000 6,000 5,800 1,110 6,438,000
02/07/2012 6,100 -0.30 -4.69 6,700 6,700 6,100 120 732,000
29/06/2012 6,400 -0.20 -3.03 6,400 6,400 6,400 480 3,072,000
28/06/2012 6,600 -0.30 -4.35 6,600 6,900 6,600 520 3,432,000
27/06/2012 6,900 -0.30 -4.17 6,900 6,900 6,900 510 3,519,000
26/06/2012 7,200 0.20 2.86 7,000 7,200 7,000 0 0
25/06/2012 7,000 0.00 ■■ 0.00 7,300 7,300 7,000 8,200 57,400,000
22/06/2012 7,000 -0.20 -2.78 7,200 7,400 7,000 4,040 28,280,000
21/06/2012 7,200 0.00 ■■ 0.00 7,200 7,500 7,200 2,030 14,616,000
20/06/2012 7,200 -0.30 -4.00 7,700 7,700 7,200 370 2,664,000
19/06/2012 8,600 0.20 2.38 8,400 8,700 8,400 21,860 187,996,000
18/06/2012 8,400 0.40 5.00 8,300 8,400 8,200 21,850 183,540,000
15/06/2012 8,000 -0.30 -3.61 8,000 8,700 8,000 23,840 190,720,000
14/06/2012 8,300 -0.40 -4.60 8,600 8,700 8,300 10,660 88,478,000
13/06/2012 8,700 0.00 ■■ 0.00 8,300 8,800 8,300 48,070 418,209,000
12/06/2012 8,700 -0.40 -4.40 8,700 8,700 8,700 1,090 9,483,000
11/06/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
08/06/2012 9,100 0.20 2.25 9,200 9,200 8,500 6,370 57,967,000
07/06/2012 8,900 0.40 4.71 8,900 8,900 8,700 18,770 167,053,000
06/06/2012 8,500 0.40 4.94 8,500 8,500 8,500 6,230 52,955,000
05/06/2012 8,100 0.30 3.85 8,000 8,100 8,000 8,780 71,118,000
04/06/2012 7,800 -0.20 -2.50 7,700 7,800 7,700 4,900 38,220,000
01/06/2012 8,000 0.30 3.90 8,000 8,000 8,000 11,140 89,120,000
31/05/2012 7,700 -0.20 -2.53 8,000 8,000 7,700 90 693,000
30/05/2012 7,900 0.30 3.95 7,600 7,900 7,600 600 4,740,000
29/05/2012 7,600 -0.20 -2.56 8,100 8,100 7,600 1,130 8,588,000
28/05/2012 7,800 0.30 4.00 7,800 7,800 7,500 4,790 37,362,000
25/05/2012 7,500 0.00 ■■ 0.00 7,600 7,800 7,500 1,120 8,400,000
24/05/2012 7,500 0.00 ■■ 0.00 7,600 7,800 7,500 10,430 78,225,000
23/05/2012 7,500 -0.10 -1.32 7,600 7,600 7,500 3,620 27,150,000
22/05/2012 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 1,890 14,364,000
21/05/2012 7,600 0.20 2.70 7,400 7,700 7,400 230 1,748,000
18/05/2012 7,400 -0.10 -1.33 7,500 7,700 7,200 18,590 137,566,000
17/05/2012 7,500 0.10 1.35 7,600 7,600 7,500 5,260 39,450,000
16/05/2012 7,400 -0.20 -2.63 7,900 7,900 7,400 60 444,000
15/05/2012 7,600 -0.30 -3.80 8,000 8,000 7,600 330 2,508,000
14/05/2012 7,900 -0.20 -2.47 8,100 8,100 7,700 6,100 48,190,000
11/05/2012 8,100 -0.20 -2.41 8,300 8,400 8,100 12,060 97,686,000
10/05/2012 8,300 -0.30 -3.49 8,600 8,600 8,300 1,050 8,715,000
09/05/2012 8,600 0.40 4.88 8,600 8,600 8,300 16,280 140,008,000
08/05/2012 8,200 0.30 3.80 8,100 8,200 8,100 16,470 135,054,000
07/05/2012 7,900 0.30 3.95 7,900 7,900 7,900 14,530 114,787,000
04/05/2012 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 7,220 54,872,000
03/05/2012 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 6,340 48,184,000
02/05/2012 7,600 0.30 4.11 7,500 7,600 7,500 14,480 110,048,000
27/04/2012 7,300 -0.10 -1.35 7,400 7,500 7,300 5,940 43,362,000
26/04/2012 7,400 0.20 2.78 7,300 7,500 7,300 7,610 56,314,000
25/04/2012 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 810 5,832,000
24/04/2012 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 4,110 29,592,000
23/04/2012 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 3,200 23,040,000
20/04/2012 7,200 -0.10 -1.37 7,300 7,400 7,100 24,870 179,064,000
19/04/2012 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 11,910 86,943,000
18/04/2012 7,300 -0.10 -1.35 7,300 7,500 7,300 1,890 13,797,000
17/04/2012 7,400 0.10 1.37 7,300 7,400 7,300 20,100 148,740,000
16/04/2012 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 4,340 31,682,000
13/04/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,510 18,323,000
12/04/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 400 2,920,000
11/04/2012 7,300 0.10 1.39 7,200 7,300 7,200 5,130 37,449,000
10/04/2012 7,200 -0.20 -2.70 7,300 7,300 7,200 12,570 90,504,000
09/04/2012 7,400 0.30 4.23 7,300 7,400 7,200 6,100 45,140,000
06/04/2012 7,100 0.10 1.43 7,100 7,100 7,100 450 3,195,000
05/04/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 630 4,410,000
04/04/2012 7,000 -0.20 -2.78 7,000 7,200 7,000 750 5,250,000
03/04/2012 7,200 0.00 ■■ 0.00 7,200 7,400 7,100 10,110 72,792,000
30/03/2012 7,200 0.20 2.86 7,100 7,200 7,100 2,420 17,424,000
29/03/2012 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 1,820 12,740,000
28/03/2012 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 220 1,540,000
27/03/2012 7,000 -0.20 -2.78 7,300 7,300 7,000 4,640 32,480,000
26/03/2012 7,200 0.00 ■■ 0.00 7,100 7,200 7,000 25,760 185,472,000
23/03/2012 7,200 -0.10 -1.37 7,200 7,200 7,100 15,260 109,872,000
22/03/2012 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 2,920 21,316,000
21/03/2012 7,300 0.10 1.39 7,300 7,300 7,200 10,310 75,263,000
20/03/2012 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 420 3,024,000
19/03/2012 7,200 0.10 1.41 6,900 7,200 6,900 5,250 37,800,000
16/03/2012 7,100 0.20 2.90 6,900 7,200 6,900 17,430 123,753,000
15/03/2012 6,900 -0.10 -1.43 7,000 7,100 6,900 10,810 74,589,000
14/03/2012 7,000 0.20 2.94 7,000 7,000 7,000 7,000 49,000,000
13/03/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 11,860 80,648,000
12/03/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 4,800 32,640,000
09/03/2012 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 9,750 66,300,000
08/03/2012 6,800 -0.10 -1.45 6,900 7,000 6,800 17,160 116,688,000
07/03/2012 6,900 -0.10 -1.43 6,900 7,000 6,900 2,170 14,973,000
06/03/2012 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 6,690 46,830,000
05/03/2012 7,000 0.20 2.94 7,100 7,100 7,000 37,400 261,800,000
02/03/2012 6,800 -0.10 -1.45 6,900 7,000 6,800 17,020 115,736,000
01/03/2012 6,900 -0.20 -2.82 6,900 7,100 6,800 20,210 139,449,000
29/02/2012 7,100 0.20 2.90 7,100 7,100 7,100 500 3,550,000
28/02/2012 6,900 -0.30 -4.17 7,000 7,100 6,900 7,050 48,645,000
27/02/2012 7,200 0.10 1.41 7,000 7,200 7,000 5,100 36,720,000
24/02/2012 7,100 0.20 2.90 7,000 7,100 6,900 7,210 51,191,000
23/02/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 1,510 10,419,000
22/02/2012 6,900 0.00 ■■ 0.00 7,100 7,100 6,900 1,760 12,144,000
21/02/2012 6,900 -0.20 -2.82 7,000 7,100 6,900 37,390 257,991,000
20/02/2012 7,100 0.20 2.90 7,000 7,100 6,900 14,660 104,086,000
17/02/2012 6,900 -0.10 -1.43 7,100 7,200 6,900 5,220 36,018,000
16/02/2012 7,000 -0.10 -1.41 7,200 7,200 7,000 9,890 69,230,000
15/02/2012 7,100 -0.20 -2.74 7,000 7,300 7,000 12,270 87,117,000
14/02/2012 7,300 -0.30 -3.95 7,400 7,400 7,300 3,710 27,083,000
13/02/2012 7,600 -0.40 -5.00 7,700 7,700 7,600 1,350 10,260,000
10/02/2012 8,000 0.10 1.27 7,600 8,000 7,600 1,490 11,920,000
09/02/2012 7,900 -0.20 -2.47 7,900 7,900 7,900 300 2,370,000
08/02/2012 8,100 -0.10 -1.22 7,800 8,200 7,800 6,150 49,815,000
07/02/2012 8,200 0.00 ■■ 0.00 8,200 8,200 7,800 580 4,756,000
06/02/2012 8,200 0.30 3.80 7,900 8,200 7,700 4,970 40,754,000
03/02/2012 7,900 0.30 3.95 7,900 7,900 7,900 3,400 26,860,000
02/02/2012 7,600 0.30 4.11 7,600 7,600 7,600 1,620 12,312,000
01/02/2012 7,300 0.30 4.29 7,100 7,300 7,000 10,570 77,161,000
31/01/2012 7,000 -0.20 -2.78 7,400 7,400 7,000 1,180 8,260,000
30/01/2012 7,200 0.30 4.35 7,200 7,200 7,200 20 144,000
20/01/2012 6,900 0.30 4.55 6,800 6,900 6,800 2,470 17,043,000
19/01/2012 6,600 0.30 4.76 6,600 6,600 6,600 500 3,300,000
18/01/2012 6,300 0.30 5.00 6,300 6,300 6,300 900 5,670,000
17/01/2012 6,000 -0.30 -4.76 6,600 6,600 6,000 1,080 6,480,000
16/01/2012 6,300 0.10 1.61 6,500 6,500 6,300 890 5,607,000
13/01/2012 6,200 0.20 3.33 6,200 6,300 6,200 360 2,232,000
12/01/2012 6,000 0.20 3.45 6,000 6,000 6,000 600 3,600,000
11/01/2012 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 510 2,958,000
10/01/2012 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 1,020 5,916,000
09/01/2012 5,800 0.20 3.57 5,800 5,800 5,700 2,340 13,572,000
06/01/2012 5,600 0.20 3.70 5,600 5,600 5,600 10 56,000
05/01/2012 5,400 0.20 3.85 5,400 5,400 5,400 3,830 20,682,000
04/01/2012 5,200 -0.10 -1.89 5,500 5,500 5,200 12,120 63,024,000
03/01/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
30/12/2011 5,300 0.20 3.92 5,300 5,300 5,300 4,640 24,592,000
29/12/2011 5,100 -0.20 -3.77 5,100 5,100 5,100 10 51,000
28/12/2011 5,300 -0.20 -3.64 5,500 5,600 5,300 2,630 13,939,000
27/12/2011 5,500 0.10 1.85 5,500 5,500 5,500 10 55,000
26/12/2011 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 4,050 21,870,000
23/12/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
22/12/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 3,260 17,604,000
21/12/2011 5,400 0.20 3.85 5,300 5,400 5,300 4,480 24,192,000
20/12/2011 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 9,660 50,232,000
19/12/2011 5,200 0.10 1.96 5,200 5,300 5,200 7,430 38,636,000
16/12/2011 5,100 0.00 ■■ 0.00 5,100 5,300 5,100 12,750 65,025,000
15/12/2011 5,100 0.10 2.00 5,000 5,100 5,000 4,310 21,981,000
14/12/2011 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 8,020 40,100,000
13/12/2011 5,000 -0.10 -1.96 5,100 5,100 5,000 4,500 22,500,000
12/12/2011 5,100 -0.10 -1.92 5,400 5,400 5,100 3,030 15,453,000
09/12/2011 5,200 0.10 1.96 5,200 5,200 5,100 5,210 27,092,000
08/12/2011 5,100 0.00 ■■ 0.00 5,200 5,200 5,100 3,200 16,320,000
07/12/2011 5,100 -0.20 -3.77 5,200 5,200 5,100 4,370 22,287,000
06/12/2011 5,300 0.20 3.92 5,200 5,300 5,200 8,420 44,626,000
05/12/2011 5,100 0.00 ■■ 0.00 5,000 5,300 5,000 15,100 77,010,000
02/12/2011 5,100 0.00 ■■ 0.00 5,300 5,300 5,100 7,020 35,802,000
01/12/2011 5,100 0.20 4.08 5,100 5,100 5,100 700 3,570,000
30/11/2011 4,900 0.20 4.26 4,900 4,900 4,900 6,680 32,732,000
29/11/2011 4,700 0.20 4.44 4,600 4,700 4,600 60 282,000
28/11/2011 4,500 -0.10 -2.17 4,800 4,800 4,500 100 450,000
25/11/2011 4,600 -0.10 -2.13 4,800 4,800 4,600 110 506,000
24/11/2011 4,700 -0.20 -4.08 5,000 5,100 4,700 10,280 48,316,000
23/11/2011 4,900 0.10 2.08 5,000 5,000 4,900 80 392,000
22/11/2011 4,800 -0.20 -4.00 4,800 4,800 4,800 40 192,000
21/11/2011 5,000 -0.20 -3.85 5,000 5,000 5,000 220 1,100,000
18/11/2011 5,200 -0.20 -3.70 5,400 5,400 5,200 100 520,000
17/11/2011 5,400 -0.20 -3.57 5,600 5,600 5,400 610 3,294,000
16/11/2011 5,600 -0.10 -1.75 5,800 5,800 5,600 110 616,000
15/11/2011 5,700 -0.10 -1.72 5,700 5,700 5,700 10 57,000
14/11/2011 5,800 -0.30 -4.92 5,800 5,800 5,800 2,000 11,600,000
11/11/2011 6,100 -0.20 -3.17 6,100 6,500 6,100 9,960 60,756,000
10/11/2011 6,300 -0.20 -3.08 6,300 6,300 6,300 740 4,662,000
09/11/2011 6,500 0.10 1.56 6,500 6,500 6,400 5,920 38,480,000
08/11/2011 6,400 -0.20 -3.03 6,500 6,600 6,400 14,580 93,312,000
07/11/2011 6,600 0.10 1.54 6,500 6,600 6,500 2,310 15,246,000
04/11/2011 6,500 -0.10 -1.52 6,500 6,500 6,500 200 1,300,000
03/11/2011 6,600 0.10 1.54 6,600 6,600 6,600 10 66,000
02/11/2011 6,500 -0.10 -1.52 6,500 6,500 6,500 790 5,135,000
01/11/2011 6,600 -0.20 -2.94 6,600 6,600 6,600 200 1,320,000
31/10/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 10 68,000
28/10/2011 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 2,540 17,272,000
27/10/2011 6,800 0.20 3.03 6,600 6,800 6,500 5,310 36,108,000
26/10/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 8,700 57,420,000
25/10/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 300 1,980,000
24/10/2011 6,600 0.10 1.54 6,600 6,600 6,600 380 2,508,000
21/10/2011 6,500 -0.20 -2.99 6,500 7,000 6,500 2,630 17,095,000
20/10/2011 6,700 0.20 3.08 6,500 6,700 6,500 20 134,000
19/10/2011 6,500 -0.10 -1.52 6,600 6,600 6,500 2,130 13,845,000
18/10/2011 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 11,010 72,666,000
17/10/2011 6,600 -0.10 -1.49 6,700 6,700 6,600 8,510 56,166,000
14/10/2011 6,700 0.20 3.08 6,600 6,700 6,600 1,420 9,514,000
13/10/2011 6,500 -0.20 -2.99 6,700 6,700 6,500 730 4,745,000
12/10/2011 6,700 -0.20 -2.90 6,800 6,800 6,700 4,210 28,207,000
11/10/2011 6,900 0.20 2.99 6,500 6,900 6,500 210 1,449,000
10/10/2011 6,700 -0.20 -2.90 6,800 6,800 6,700 700 4,690,000
07/10/2011 6,900 0.10 1.47 6,700 6,900 6,700 310 2,139,000
06/10/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 660 4,488,000
05/10/2011 6,800 -0.20 -2.86 7,100 7,100 6,800 610 4,148,000
04/10/2011 7,000 0.20 2.94 6,800 7,000 6,800 210 1,470,000
03/10/2011 6,800 0.30 4.62 6,800 6,800 6,800 10 68,000
30/09/2011 6,500 -0.10 -1.52 6,900 6,900 6,500 110 715,000
29/09/2011 6,600 -0.10 -1.49 6,600 6,600 6,400 13,980 92,268,000
28/09/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 220 1,474,000
27/09/2011 6,700 -0.30 -4.29 6,700 6,800 6,700 6,850 45,895,000
26/09/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 30 210,000
23/09/2011 7,000 0.10 1.45 6,700 7,000 6,700 480 3,360,000
22/09/2011 6,900 0.30 4.55 6,900 6,900 6,600 7,150 49,335,000
21/09/2011 6,600 -0.30 -4.35 7,100 7,100 6,600 4,200 27,720,000
20/09/2011 7,900 -0.40 -4.82 7,900 8,300 7,900 28,690 226,651,000
19/09/2011 8,300 -0.40 -4.60 8,500 8,500 8,300 15,750 130,725,000
16/09/2011 8,700 0.20 2.35 8,700 8,900 8,400 9,100 79,170,000
15/09/2011 8,500 -0.40 -4.49 8,500 9,000 8,500 19,010 161,585,000
14/09/2011 8,900 0.30 3.49 8,800 9,000 8,800 28,020 249,378,000
13/09/2011 8,600 0.40 4.88 8,400 8,600 8,300 16,220 139,492,000
12/09/2011 8,200 0.20 2.50 8,100 8,300 8,100 24,180 198,276,000
09/09/2011 8,000 0.20 2.56 8,000 8,000 8,000 3,000 24,000,000
08/09/2011 7,800 -0.10 -1.27 7,900 8,000 7,800 13,510 105,378,000
07/09/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 27,520 217,408,000
06/09/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 36,550 288,745,000
05/09/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 19,040 150,416,000
01/09/2011 7,900 0.10 1.28 7,900 7,900 7,800 6,830 53,957,000
31/08/2011 7,800 -0.20 -2.50 7,900 7,900 7,800 4,750 37,050,000
30/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 120 960,000
29/08/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/08/2011 8,000 -0.10 -1.23 7,900 8,000 7,700 18,530 148,240,000
25/08/2011 8,100 0.20 2.53 7,900 8,100 7,800 12,860 104,166,000
24/08/2011 7,900 -0.10 -1.25 7,800 7,900 7,700 12,630 99,777,000
23/08/2011 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 8,720 69,760,000
22/08/2011 8,000 0.20 2.56 7,800 8,000 7,800 12,640 101,120,000
19/08/2011 7,800 -0.30 -3.70 8,200 8,200 7,700 17,460 136,188,000
18/08/2011 8,100 0.10 1.25 7,800 8,100 7,800 27,440 222,264,000
17/08/2011 8,000 0.20 2.56 7,600 8,000 7,600 19,600 156,800,000
16/08/2011 7,800 0.10 1.30 7,500 7,800 7,500 8,510 66,378,000
15/08/2011 7,700 0.10 1.32 7,600 7,700 7,500 7,010 53,977,000
12/08/2011 7,600 0.20 2.70 7,500 7,600 7,500 2,510 19,076,000
11/08/2011 7,400 -0.20 -2.63 7,400 7,400 7,300 4,550 33,670,000
10/08/2011 7,600 0.30 4.11 7,600 7,600 7,600 10 76,000
09/08/2011 7,300 -0.20 -2.67 7,300 7,300 7,200 19,210 140,233,000
08/08/2011 7,500 0.20 2.74 7,400 7,500 7,400 2,610 19,575,000
05/08/2011 7,300 0.10 1.39 7,300 7,300 7,300 700 5,110,000
04/08/2011 7,200 0.00 ■■ 0.00 7,300 7,400 7,200 15,770 113,544,000
03/08/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 20 144,000
02/08/2011 7,500 0.10 1.35 7,500 7,500 7,500 2,500 18,750,000
01/08/2011 7,400 -0.10 -1.33 7,600 7,600 7,400 1,910 14,134,000
29/07/2011 7,500 -0.20 -2.60 7,700 7,700 7,500 2,470 18,525,000
28/07/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
27/07/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 5,000 38,500,000
26/07/2011 7,700 -0.10 -1.28 7,700 7,700 7,700 3,800 29,260,000
25/07/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/07/2011 7,800 -0.10 -1.27 7,900 7,900 7,800 4,140 32,292,000
21/07/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
20/07/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 3,000 23,700,000
19/07/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 3,750 29,625,000
18/07/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 208 1,643,200
15/07/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,400 34,760,000
14/07/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,000 15,800,000
13/07/2011 7,900 0.10 1.28 7,900 7,900 7,900 1,000 7,900,000
12/07/2011 7,800 -0.20 -2.50 7,900 7,900 7,800 7,160 55,848,000
11/07/2011 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,020 48,160,000
08/07/2011 8,000 0.10 1.27 7,900 8,000 7,900 20 160,000
07/07/2011 7,900 -0.10 -1.25 7,900 7,900 7,900 2,000 15,800,000
06/07/2011 8,000 -0.20 -2.44 8,000 8,000 7,900 520 4,160,000
05/07/2011 8,200 0.20 2.50 8,200 8,200 8,200 520 4,264,000
04/07/2011 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 970 7,760,000
01/07/2011 8,000 -0.10 -1.23 8,000 8,000 8,000 1,000 8,000,000
30/06/2011 8,100 0.20 2.53 8,100 8,100 7,900 10,690 86,589,000
29/06/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 4,200 33,180,000
28/06/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 6,030 47,637,000
27/06/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,870 38,473,000
24/06/2011 7,900 -0.10 -1.25 7,900 7,900 7,900 1,000 7,900,000
23/06/2011 8,000 0.10 1.27 7,900 8,000 7,900 2,010 16,080,000
22/06/2011 7,900 -0.10 -1.25 8,000 8,000 7,900 7,360 58,144,000
21/06/2011 8,000 0.10 1.27 7,900 8,000 7,900 2,820 22,560,000
20/06/2011 7,900 -0.10 -1.25 8,000 8,000 7,900 3,380 26,702,000
17/06/2011 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 6,550 52,400,000
16/06/2011 8,000 0.20 2.56 7,800 8,000 7,800 3,990 31,920,000
15/06/2011 7,800 -0.20 -2.50 8,000 8,000 7,800 8,700 67,860,000
14/06/2011 8,000 0.00 ■■ 0.00 8,200 8,300 7,900 7,020 56,160,000
13/06/2011 8,000 0.10 1.27 8,000 8,000 8,000 4,200 33,600,000
10/06/2011 7,900 0.30 3.95 7,900 7,900 7,600 11,680 92,272,000
09/06/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
08/06/2011 7,600 -0.20 -2.56 7,600 7,600 7,600 30 228,000
07/06/2011 7,800 -0.20 -2.50 8,100 8,100 7,800 810 6,318,000
06/06/2011 8,000 0.20 2.56 7,700 8,000 7,500 10,370 82,960,000
03/06/2011 7,800 0.10 1.30 7,600 7,800 7,600 5,500 42,900,000
02/06/2011 7,700 0.10 1.32 7,300 7,700 7,300 4,480 34,496,000
01/06/2011 7,600 0.20 2.70 7,400 7,600 7,300 6,680 50,768,000
31/05/2011 7,400 -0.20 -2.63 7,400 7,500 7,400 3,300 24,420,000
30/05/2011 7,600 -0.20 -2.56 7,600 7,600 7,600 4,510 34,276,000
27/05/2011 7,800 0.00 ■■ 0.00 7,700 7,900 7,700 7,160 55,848,000
26/05/2011 7,800 0.20 2.63 7,500 7,800 7,300 17,750 138,450,000
25/05/2011 7,600 -0.40 -5.00 7,700 7,900 7,600 20,900 158,840,000
24/05/2011 8,000 -0.10 -1.23 8,100 8,100 7,900 14,200 113,600,000
23/05/2011 8,100 -0.40 -4.71 8,200 8,200 8,100 11,200 90,720,000
20/05/2011 8,500 0.00 ■■ 0.00 8,200 8,500 8,100 2,250 19,125,000
19/05/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 13,000 110,500,000
18/05/2011 8,500 0.20 2.41 8,300 8,500 8,300 21,150 179,775,000
17/05/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 4,500 37,350,000
16/05/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 20 166,000
13/05/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 40 332,000
12/05/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 2,490 20,667,000
11/05/2011 8,300 -0.20 -2.35 8,500 8,500 8,300 4,520 37,516,000
10/05/2011 8,500 0.10 1.19 8,500 8,500 8,500 10 85,000
09/05/2011 8,400 0.30 3.70 8,400 8,400 8,400 10 84,000
06/05/2011 8,100 -0.20 -2.41 8,000 8,200 8,000 18,250 147,825,000
05/05/2011 8,300 -0.20 -2.35 8,300 8,500 8,200 43,610 361,963,000
04/05/2011 8,500 0.20 2.41 8,700 8,700 8,500 5,850 49,725,000
29/04/2011 8,300 0.00 ■■ 0.00 8,300 8,400 8,300 5,700 47,310,000
28/04/2011 8,300 0.00 ■■ 0.00 8,300 8,600 8,300 2,440 20,252,000
27/04/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,340 11,122,000
26/04/2011 8,300 -0.10 -1.19 8,000 8,400 8,000 4,330 35,939,000
25/04/2011 8,400 0.10 1.20 8,400 8,400 8,400 4,240 35,616,000
22/04/2011 8,300 -0.10 -1.19 8,400 8,400 8,300 4,030 33,449,000
21/04/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,910 32,844,000
20/04/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 3,900 32,760,000
19/04/2011 8,400 0.10 1.20 8,300 8,400 8,100 3,070 25,788,000
18/04/2011 8,300 0.20 2.47 8,100 8,400 8,100 1,021 8,474,300
15/04/2011 8,100 -0.10 -1.22 8,400 8,400 8,100 4,700 38,070,000
14/04/2011 8,200 -0.30 -3.53 8,500 8,500 8,200 5,270 43,214,000
13/04/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 4,100 34,850,000
08/04/2011 8,500 -0.10 -1.16 8,500 8,600 8,500 3,220 27,370,000
07/04/2011 8,600 -0.10 -1.15 8,700 8,700 8,600 8,500 73,100,000
06/04/2011 8,700 0.20 2.35 8,600 8,700 8,500 9,960 86,652,000
05/04/2011 8,500 0.00 ■■ 0.00 8,400 8,500 8,200 5,070 43,095,000
04/04/2011 8,500 -0.10 -1.16 8,600 8,600 8,300 5,970 50,745,000
01/04/2011 8,600 0.10 1.18 8,700 8,700 8,500 660 5,676,000
31/03/2011 8,500 -0.10 -1.16 8,600 8,600 8,500 11,890 101,065,000
30/03/2011 8,600 -0.20 -2.27 8,700 8,700 8,600 7,550 64,930,000
29/03/2011 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 18,320 161,216,000
28/03/2011 8,800 0.00 ■■ 0.00 8,800 9,000 8,800 13,990 123,112,000
25/03/2011 8,800 0.00 ■■ 0.00 8,800 9,000 8,700 15,390 135,432,000
24/03/2011 8,800 -0.10 -1.12 8,700 8,800 8,500 176,030 1,549,064,000
23/03/2011 8,900 -0.20 -2.20 9,100 9,100 8,700 10,100 89,890,000
22/03/2011 9,100 0.30 3.41 8,800 9,100 8,800 19,760 179,816,000
21/03/2011 8,800 -0.40 -4.35 9,200 9,200 8,800 117,350 1,032,680,000
18/03/2011 9,200 0.20 2.22 9,200 9,200 8,600 51,230 471,316,000
17/03/2011 9,000 0.30 3.45 8,800 9,000 8,500 63,940 575,460,000
16/03/2011 8,700 -0.40 -4.40 9,500 9,500 8,700 57,510 500,337,000
15/03/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 450 4,095,000
14/03/2011 9,100 -0.40 -4.21 9,300 9,500 9,100 5,030 45,773,000
11/03/2011 9,500 0.10 1.06 9,400 9,500 9,400 4,040 38,380,000
10/03/2011 9,400 0.40 4.44 9,100 9,400 9,100 11,220 105,468,000
09/03/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/03/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 9,090 81,810,000
07/03/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,040 9,360,000
04/03/2011 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 2,120 19,080,000
03/03/2011 9,000 0.20 2.27 8,500 9,000 8,500 2,540 22,860,000
02/03/2011 8,800 -0.40 -4.35 9,200 9,200 8,800 10,000 88,000,000
01/03/2011 9,200 -0.40 -4.17 9,400 9,500 9,200 18,720 172,224,000
28/02/2011 9,600 0.20 2.13 9,600 9,600 9,400 2,560 24,576,000
25/02/2011 9,400 0.30 3.30 9,400 9,500 9,100 1,160 10,904,000
24/02/2011 9,100 -0.30 -3.19 9,100 9,100 9,100 750 6,825,000
23/02/2011 9,400 0.30 3.30 9,400 9,400 9,400 10 94,000
22/02/2011 9,100 -0.40 -4.21 9,100 9,300 9,100 8,530 77,623,000
21/02/2011 9,500 -0.50 -5.00 9,800 9,800 9,500 4,700 44,650,000
18/02/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 4,210 42,100,000
17/02/2011 10,000 0.00 ■■ 0.00 9,700 10,000 9,600 4,620 46,200,000
16/02/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,140 21,400,000
15/02/2011 10,000 0.10 1.01 9,600 10,000 9,600 3,200 32,000,000
14/02/2011 9,900 0.20 2.06 9,900 10,000 9,900 1,260 12,474,000
11/02/2011 9,700 -0.30 -3.00 9,900 9,900 9,700 1,040 10,088,000
10/02/2011 10,000 0.20 2.04 10,000 10,000 9,700 3,170 31,700,000
09/02/2011 9,800 -0.20 -2.00 9,900 10,000 9,800 4,410 43,218,000
08/02/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 40 400,000
28/01/2011 10,000 0.40 4.17 9,600 10,000 9,500 1,080 10,800,000
27/01/2011 9,600 -0.30 -3.03 9,700 9,800 9,600 3,780 36,288,000
26/01/2011 9,900 0.30 3.12 9,500 9,900 9,500 1,880 18,612,000
25/01/2011 9,600 -0.40 -4.00 9,600 9,600 9,600 3,010 28,896,000
24/01/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
21/01/2011 10,000 0.20 2.04 9,800 10,000 9,800 3,000 30,000,000
20/01/2011 9,800 -0.10 -1.01 9,800 9,800 9,800 1,000 9,800,000
19/01/2011 9,900 0.40 4.21 9,600 9,900 9,500 10,740 106,326,000
18/01/2011 9,500 -0.10 -1.04 9,800 9,800 9,500 200 1,900,000
17/01/2011 9,600 -0.20 -2.04 9,900 9,900 9,600 8,340 80,064,000
14/01/2011 9,800 0.20 2.08 9,800 9,800 9,600 2,480 24,304,000
13/01/2011 9,600 -0.20 -2.04 9,600 10,000 9,600 6,690 64,224,000
12/01/2011 9,800 0.20 2.08 9,600 9,800 9,600 3,970 38,906,000
11/01/2011 9,600 -0.40 -4.00 9,900 9,900 9,600 11,630 111,648,000
10/01/2011 10,000 -0.20 -1.96 10,000 10,000 10,000 2,800 28,000,000
07/01/2011 10,200 -0.30 -2.86 10,100 10,200 10,100 6,700 68,340,000
06/01/2011 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 290 3,045,000
05/01/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,300 13,650,000
04/01/2011 10,500 0.10 0.96 10,400 10,500 10,400 3,120 32,760,000
31/12/2010 10,400 -0.10 -0.95 10,200 10,500 10,200 2,700 28,080,000
30/12/2010 10,500 -0.10 -0.94 10,100 11,000 10,100 2,510 26,355,000
29/12/2010 10,600 0.10 0.95 10,900 10,900 10,500 4,580 48,548,000
28/12/2010 10,500 -0.50 -4.55 10,600 10,600 10,500 3,790 39,795,000
27/12/2010 11,000 0.40 3.77 11,000 11,000 11,000 10 110,000
24/12/2010 10,600 0.00 ■■ 0.00 10,300 10,600 10,300 1,220 12,932,000
23/12/2010 10,600 -0.40 -3.64 10,600 10,700 10,500 10,840 114,904,000
22/12/2010 11,000 -0.30 -2.65 11,200 11,300 11,000 17,900 196,900,000
21/12/2010 11,300 0.50 4.63 11,300 11,300 11,200 25,090 283,517,000
20/12/2010 10,800 0.50 4.85 10,800 10,800 10,800 6,510 70,308,000
17/12/2010 10,300 0.40 4.04 9,800 10,300 9,800 10,290 105,987,000
16/12/2010 9,900 -0.10 -1.00 10,100 10,200 9,900 6,410 63,459,000
15/12/2010 10,000 -0.10 -0.99 10,100 10,300 10,000 5,790 57,900,000
14/12/2010 10,100 -0.40 -3.81 10,700 10,700 10,000 8,690 87,769,000
13/12/2010 10,500 0.30 2.94 10,500 10,700 10,500 17,900 187,950,000
10/12/2010 10,200 -0.20 -1.92 10,100 10,400 10,100 1,600 16,320,000
09/12/2010 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 30 312,000
08/12/2010 10,400 -0.30 -2.80 10,400 10,400 10,200 4,280 44,512,000
07/12/2010 10,700 0.00 ■■ 0.00 10,400 10,700 10,400 2,400 25,680,000
06/12/2010 10,700 0.40 3.88 10,700 10,800 10,300 11,890 127,223,000
03/12/2010 10,300 0.40 4.04 10,300 10,300 10,200 32,600 335,780,000
02/12/2010 9,900 -0.30 -2.94 10,000 10,300 9,900 4,490 44,451,000
01/12/2010 10,200 0.00 ■■ 0.00 10,200 10,500 10,200 680 6,936,000
30/11/2010 10,200 0.40 4.08 9,800 10,200 9,800 11,180 114,036,000
29/11/2010 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 4,000 39,200,000
26/11/2010 9,800 -0.40 -3.92 9,800 10,000 9,800 3,370 33,026,000
25/11/2010 10,200 0.20 2.00 9,800 10,200 9,800 3,440 35,088,000
24/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/11/2010 10,000 0.10 1.01 9,800 10,000 9,700 5,320 53,200,000
22/11/2010 9,900 0.00 ■■ 0.00 9,800 9,900 9,500 3,010 29,799,000
19/11/2010 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 550 5,445,000
18/11/2010 9,900 0.10 1.02 10,000 10,000 9,900 2,550 25,245,000
17/11/2010 9,800 0.00 ■■ 0.00 10,000 10,000 9,800 3,490 34,202,000
16/11/2010 9,800 -0.10 -1.01 9,900 9,900 9,800 3,020 29,596,000
15/11/2010 9,900 -0.10 -1.00 10,000 10,000 9,900 1,340 13,266,000
12/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,640 16,400,000
11/11/2010 10,000 -0.40 -3.85 10,300 10,500 10,000 4,260 42,600,000
10/11/2010 10,400 0.20 1.96 10,400 10,400 10,400 3,230 33,592,000
09/11/2010 10,200 -0.30 -2.86 10,800 10,800 10,200 4,500 45,900,000
08/11/2010 10,500 -0.40 -3.67 10,800 10,800 10,400 3,780 39,690,000
05/11/2010 10,900 0.20 1.87 10,900 11,000 10,600 12,260 133,634,000
04/11/2010 10,700 0.20 1.90 10,600 10,800 10,600 2,850 30,495,000
03/11/2010 10,500 -0.50 -4.55 11,000 11,100 10,500 14,730 154,665,000
02/11/2010 11,000 -0.30 -2.65 11,300 11,300 11,000 18,530 203,830,000
01/11/2010 11,300 -0.20 -1.74 11,500 11,500 11,100 6,950 78,535,000
29/10/2010 11,500 0.10 0.88 11,300 11,500 11,100 8,940 102,810,000
28/10/2010 11,400 -0.10 -0.87 11,500 11,500 11,200 8,790 100,206,000
27/10/2010 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 2,500 28,750,000
26/10/2010 11,500 0.50 4.55 11,000 11,500 11,000 11,320 130,180,000
25/10/2010 11,000 0.10 0.92 11,300 11,300 11,000 660 7,260,000
22/10/2010 10,900 -0.50 -4.39 11,200 11,500 10,900 4,900 53,410,000
21/10/2010 11,400 0.10 0.88 11,500 11,500 11,000 760 8,664,000
20/10/2010 11,300 -0.50 -4.24 11,900 11,900 11,300 18,330 207,129,000
19/10/2010 11,800 -0.60 -4.84 12,100 12,400 11,800 18,670 220,306,000
18/10/2010 12,400 -0.50 -3.88 13,000 13,000 12,300 12,510 155,124,000
15/10/2010 12,900 -0.50 -3.73 12,800 13,200 12,800 12,130 156,477,000
14/10/2010 13,400 0.30 2.29 13,500 13,500 13,400 1,030 13,802,000
13/10/2010 13,100 0.40 3.15 13,100 13,300 13,100 8,270 108,337,000
12/10/2010 12,700 0.00 ■■ 0.00 12,800 13,000 12,600 11,910 151,257,000
11/10/2010 12,700 -0.50 -3.79 13,100 13,600 12,600 6,140 77,978,000
08/10/2010 13,200 -0.30 -2.22 14,000 14,000 13,200 3,340 44,088,000
07/10/2010 13,500 -0.20 -1.46 14,100 14,100 13,500 4,740 63,990,000
06/10/2010 13,700 0.20 1.48 14,000 14,000 13,600 2,260 30,962,000
05/10/2010 13,500 -0.60 -4.26 13,400 13,500 13,400 5,830 78,705,000
04/10/2010 14,100 -0.70 -4.73 14,800 14,800 14,100 8,950 126,195,000
01/10/2010 14,800 -0.20 -1.33 15,000 15,000 14,400 1,140 16,872,000
30/09/2010 15,000 -0.70 -4.46 15,700 15,700 15,000 14,310 214,650,000
29/09/2010 15,700 0.70 4.67 15,700 15,700 15,600 25,370 398,309,000
28/09/2010 20,700 0.30 1.47 20,500 20,800 20,400 54,910 1,136,637,000
27/09/2010 20,400 -0.10 -0.49 20,500 21,500 20,400 25,220 514,488,000
24/09/2010 20,500 0.00 ■■ 0.00 20,500 20,500 20,300 31,810 652,105,000
23/09/2010 20,500 0.00 ■■ 0.00 18,000 22,500 18,000 32,540 667,070,000
01/01/1970 18,600 0.00 ■■ 0.00 17,750 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp