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 Thủy Sản MeKong
Mekong Fisheries Joint Stock Company
Mã CK:      AAM      9.30      -0.16 (-1.72%)      (cập nhật 19:45 29/03/2024)
Đang giao dịch
AAM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 9,300 -0.16 -1.72 9,460 9,450 9,300 550 5,115,000
28/03/2024 9,460 -0.02 -0.21 9,480 9,470 9,000 340 3,216,400
27/03/2024 9,480 -0.02 -0.21 9,500 9,480 9,120 370 3,507,600
26/03/2024 9,500 0.35 3.68 9,150 9,500 9,150 130 1,235,000
25/03/2024 9,150 -0.25 -2.73 9,400 9,350 9,150 200 1,830,000
22/03/2024 9,400 0.10 1.06 9,300 9,500 9,290 470 4,418,000
21/03/2024 9,300 -0.05 -0.54 9,350 9,500 9,300 260 2,418,000
20/03/2024 9,350 0.22 2.35 9,130 9,400 9,200 600 5,610,000
19/03/2024 9,130 0.10 1.10 9,030 9,130 9,050 170 1,552,100
18/03/2024 9,030 -0.14 -1.55 9,170 9,150 9,010 840 7,585,200
15/03/2024 9,170 0.02 0.22 9,150 9,200 9,150 110 1,008,700
14/03/2024 9,150 -0.05 -0.55 9,200 9,210 9,150 220 2,013,000
13/03/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,190 370 3,404,000
12/03/2024 9,200 -0.20 -2.17 9,400 9,400 9,200 190 1,748,000
11/03/2024 9,400 -0.04 -0.43 9,440 9,440 9,350 1,220 11,468,000
08/03/2024 9,440 0.24 2.54 9,200 9,460 9,190 1,420 13,404,800
07/03/2024 9,200 0.47 5.11 8,730 9,200 9,150 270 2,484,000
06/03/2024 9,400 0.00 ■■ 0.00 9,400 9,400 9,050 350 3,290,000
05/03/2024 9,400 -0.09 -0.96 9,490 9,490 9,400 210 1,974,000
04/03/2024 9,490 -0.04 -0.42 9,530 9,630 9,450 830 7,876,700
01/03/2024 9,530 0.20 2.10 9,330 9,580 9,330 120 1,143,600
29/02/2024 9,330 -0.24 -2.57 9,570 9,680 9,300 400 3,732,000
28/02/2024 9,570 -0.12 -1.25 9,690 9,680 9,020 860 8,230,200
27/02/2024 9,690 -0.11 -1.14 9,800 9,800 9,350 720 6,976,800
26/02/2024 9,800 0.52 5.31 9,280 9,920 9,280 1,710 16,758,000
23/02/2024 9,280 0.08 0.86 9,200 9,600 9,280 610 5,660,800
22/02/2024 9,200 0.04 0.43 9,160 9,800 8,900 810 7,452,000
21/02/2024 9,160 0.01 0.11 9,150 9,160 9,160 10 91,600
20/02/2024 9,150 0.12 1.31 9,030 9,190 9,040 380 3,477,000
19/02/2024 9,030 0.02 0.22 9,010 9,200 9,020 210 1,896,300
16/02/2024 9,010 0.01 0.11 9,000 9,030 9,010 70 630,700
15/02/2024 9,000 0.00 ■■ 0.00 9,000 9,190 9,000 650 5,850,000
07/02/2024 9,000 0.27 3.00 8,730 9,200 9,000 300 2,700,000
06/02/2024 8,730 -0.45 -5.15 9,180 9,200 8,700 200 1,746,000
05/02/2024 9,180 0.27 2.94 8,910 9,180 8,910 90 826,200
02/02/2024 8,910 0.00 ■■ 0.00 8,910 8,920 8,910 80 712,800
01/02/2024 8,910 0.01 0.11 8,900 8,910 8,910 30 267,300
31/01/2024 8,900 -0.40 -4.49 9,300 9,300 8,900 40 356,000
30/01/2024 9,300 0.20 2.15 9,100 9,300 9,100 250 2,325,000
29/01/2024 9,100 0.04 0.44 9,060 9,430 9,070 490 4,459,000
19/01/2024 9,000 0.00 ■■ 0.00 9,000 9,010 9,000 640 5,760,000
18/01/2024 9,000 -0.20 -2.22 9,200 9,200 9,000 540 4,860,000
17/01/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 200 1,840,000
16/01/2024 9,200 -0.34 -3.70 9,540 9,540 8,930 130 1,196,000
15/01/2024 9,540 -0.02 -0.21 9,560 9,540 9,540 10 95,400
12/01/2024 9,560 -0.01 -0.10 9,570 9,560 9,490 150 1,434,000
11/01/2024 9,570 0.27 2.82 9,300 9,590 9,300 290 2,775,300
10/01/2024 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 330 3,069,000
09/01/2024 9,300 0.01 0.11 9,290 9,660 9,000 760 7,068,000
08/01/2024 9,290 -0.06 -0.65 9,350 9,350 9,290 160 1,486,400
05/01/2024 9,350 0.00 ■■ 0.00 9,350 9,350 9,350 20 187,000
04/01/2024 9,350 -0.04 -0.43 9,390 9,390 9,050 210 1,963,500
03/01/2024 9,390 0.06 0.64 9,330 9,400 8,830 40 375,600
02/01/2024 9,330 0.00 ■■ 0.00 9,330 9,400 9,330 130 1,212,900
29/12/2023 9,330 -0.03 -0.32 9,360 9,400 8,900 320 2,985,600
28/12/2023 9,360 0.26 2.78 9,100 9,360 9,100 340 3,182,400
27/12/2023 9,100 -0.27 -2.97 9,370 9,370 9,100 220 2,002,000
26/12/2023 9,370 -0.02 -0.21 9,390 9,390 9,300 270 2,529,900
25/12/2023 9,390 0.19 2.02 9,200 9,390 9,210 200 1,878,000
22/12/2023 9,200 -0.35 -3.80 9,550 9,590 9,130 120 1,104,000
21/12/2023 9,550 -0.10 -1.05 9,650 9,650 9,140 340 3,247,000
20/12/2023 9,650 0.01 0.10 9,640 9,650 9,640 100 965,000
19/12/2023 9,640 -0.11 -1.14 9,750 9,790 9,490 80 771,200
18/12/2023 9,750 0.05 0.51 9,700 9,750 9,230 90 877,500
15/12/2023 9,700 0.10 1.03 9,600 9,700 9,200 130 1,261,000
14/12/2023 9,600 0.03 0.31 9,570 9,600 9,030 200 1,920,000
13/12/2023 9,570 0.00 ■■ 0.00 9,570 0 0 100 957,000
12/12/2023 9,570 0.00 ■■ 0.00 9,570 9,580 9,570 170 1,626,900
11/12/2023 9,570 -0.01 -0.10 9,580 9,600 9,570 710 6,794,700
08/12/2023 9,580 -0.01 -0.10 9,590 9,590 9,250 540 5,173,200
07/12/2023 9,590 0.00 ■■ 0.00 9,590 9,590 9,310 60 575,400
06/12/2023 9,590 0.00 ■■ 0.00 9,590 9,590 9,170 550 5,274,500
05/12/2023 9,590 0.19 1.98 9,400 9,600 9,500 40 383,600
04/12/2023 9,400 0.00 ■■ 0.00 9,400 9,750 9,400 250 2,350,000
01/12/2023 9,400 -0.20 -2.13 9,600 9,880 9,400 60 564,000
30/11/2023 9,880 0.28 2.83 9,600 9,880 9,400 140 1,383,200
29/11/2023 9,600 -0.10 -1.04 9,700 9,700 9,550 160 1,536,000
28/11/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,200 280 2,716,000
27/11/2023 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 50 485,000
24/11/2023 9,700 -0.27 -2.78 9,970 9,970 9,700 220 2,134,000
23/11/2023 9,970 0.18 1.81 9,790 9,970 9,790 440 4,386,800
22/11/2023 9,790 0.09 0.92 9,700 9,890 9,600 420 4,111,800
21/11/2023 9,700 0.15 1.55 9,550 9,950 9,420 460 4,462,000
20/11/2023 9,550 -0.65 -6.81 10,200 9,790 9,490 540 5,157,000
17/11/2023 10,200 0.32 3.14 9,880 10,400 9,510 1,090 11,118,000
16/11/2023 9,880 -0.12 -1.21 10,000 10,000 9,310 840 8,299,200
15/11/2023 10,000 0.30 3.00 9,700 10,200 9,300 990 9,900,000
14/11/2023 9,700 -0.20 -2.06 9,900 10,000 9,650 920 8,924,000
13/11/2023 9,900 0.45 4.55 9,450 10,100 9,450 860 8,514,000
10/11/2023 9,450 -0.15 -1.59 9,600 9,540 9,450 640 6,048,000
09/11/2023 9,600 0.05 0.52 9,550 9,670 9,550 550 5,280,000
08/11/2023 9,550 -0.04 -0.42 9,590 9,550 9,010 370 3,533,500
07/11/2023 9,590 -0.06 -0.63 9,650 9,590 9,500 130 1,246,700
06/11/2023 9,650 0.00 ■■ 0.00 9,650 0 0 0 0
03/11/2023 9,260 -0.48 -5.18 9,740 9,260 9,240 270 2,500,200
02/11/2023 9,740 0.34 3.49 9,400 9,840 9,010 470 4,577,800
01/11/2023 9,400 0.23 2.45 9,170 9,700 8,900 1,130 10,622,000
31/10/2023 9,170 -0.61 -6.65 9,780 9,770 9,140 190 1,742,300
30/10/2023 9,780 -0.09 -0.92 9,870 9,870 9,780 50 489,000
27/10/2023 9,870 0.15 1.52 9,720 9,900 9,870 60 592,200
26/10/2023 9,720 -0.73 -7.51 10,450 9,800 9,720 730 7,095,600
25/10/2023 10,450 -0.05 -0.48 10,500 10,500 9,800 1,030 10,763,500
24/10/2023 10,500 0.60 5.71 9,900 10,500 9,250 1,440 15,120,000
23/10/2023 9,900 -0.65 -6.57 10,550 10,650 9,830 1,400 13,860,000
20/10/2023 10,550 -0.35 -3.32 10,900 10,800 10,150 4,290 45,259,500
19/10/2023 10,900 0.40 3.67 10,500 11,000 10,200 1,890 20,601,000
18/10/2023 10,500 0.15 1.43 10,350 11,000 10,200 2,180 22,890,000
17/10/2023 10,350 0.00 ■■ 0.00 10,350 10,400 10,200 110 1,138,500
16/10/2023 10,350 0.00 ■■ 0.00 10,350 10,400 10,350 70 724,500
13/10/2023 10,350 -0.15 -1.45 10,500 10,350 10,350 130 1,345,500
12/10/2023 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 570 5,985,000
11/10/2023 10,500 -0.10 -0.95 10,600 10,700 10,500 250 2,625,000
10/10/2023 10,600 0.25 2.36 10,350 10,700 10,400 90 954,000
09/10/2023 10,350 0.15 1.45 10,200 10,600 10,350 150 1,552,500
06/10/2023 10,200 -0.40 -3.92 10,600 10,600 10,150 1,200 12,240,000
05/10/2023 10,600 0.10 0.94 10,500 10,900 10,500 400 4,240,000
04/10/2023 10,500 0.00 ■■ 0.00 10,500 11,200 10,100 340 3,570,000
03/10/2023 10,500 -0.10 -0.95 10,600 10,500 10,450 90 945,000
02/10/2023 10,600 0.10 0.94 10,500 10,600 10,400 500 5,300,000
29/09/2023 10,500 -0.35 -3.33 10,850 10,800 10,300 320 3,360,000
28/09/2023 10,850 0.60 5.53 10,250 10,850 10,150 150 1,627,500
27/09/2023 10,250 0.05 0.49 10,200 10,900 10,200 1,850 18,962,500
26/09/2023 10,200 -0.35 -3.43 10,550 10,900 10,200 660 6,732,000
22/09/2023 10,600 -0.30 -2.83 10,900 10,900 10,550 1,870 19,822,000
21/09/2023 10,900 0.10 0.92 10,800 11,000 10,800 460 5,014,000
20/09/2023 10,800 0.10 0.93 10,700 10,900 10,600 850 9,180,000
19/09/2023 10,700 0.05 0.47 10,650 10,700 10,550 960 10,272,000
18/09/2023 10,650 0.05 0.47 10,600 10,750 10,600 410 4,366,500
15/09/2023 10,600 0.00 ■■ 0.00 10,600 11,000 10,600 890 9,434,000
14/09/2023 10,600 -0.10 -0.94 10,700 10,700 10,600 1,520 16,112,000
13/09/2023 10,700 0.00 ■■ 0.00 10,700 11,000 10,700 1,050 11,235,000
12/09/2023 10,700 0.00 ■■ 0.00 10,700 10,900 10,650 800 8,560,000
11/09/2023 10,700 -0.30 -2.80 11,000 11,050 10,700 1,210 12,947,000
08/09/2023 11,000 0.25 2.27 10,750 11,000 10,900 1,710 18,810,000
07/09/2023 10,750 0.05 0.47 10,700 10,900 10,700 610 6,557,500
06/09/2023 10,700 -0.25 -2.34 10,950 11,100 10,700 780 8,346,000
05/09/2023 10,950 0.15 1.37 10,800 10,950 10,600 860 9,417,000
31/08/2023 10,800 -0.10 -0.93 10,900 10,800 10,500 1,570 16,956,000
30/08/2023 10,900 -0.20 -1.83 11,100 11,100 10,700 670 7,303,000
29/08/2023 11,100 -0.05 -0.45 11,150 11,300 10,800 1,070 11,877,000
28/08/2023 11,150 0.35 3.14 10,800 11,200 10,950 2,810 31,331,500
25/08/2023 10,800 0.10 0.93 10,700 11,000 10,700 3,950 42,660,000
24/08/2023 10,700 0.20 1.87 10,500 10,700 10,300 700 7,490,000
23/08/2023 10,500 0.05 0.48 10,450 10,500 10,000 230 2,415,000
22/08/2023 10,450 0.15 1.44 10,300 10,500 9,700 310 3,239,500
21/08/2023 10,300 -0.40 -3.88 10,700 10,650 10,000 550 5,665,000
18/08/2023 10,700 0.10 0.93 10,600 10,700 9,890 1,670 17,869,000
17/08/2023 10,600 -0.20 -1.89 10,800 10,900 10,600 1,660 17,596,000
16/08/2023 10,800 0.10 0.93 10,700 10,800 10,700 810 8,748,000
15/08/2023 10,700 0.05 0.47 10,650 10,800 10,600 360 3,852,000
14/08/2023 10,650 -0.05 -0.47 10,700 10,700 10,600 830 8,839,500
11/08/2023 10,700 -0.05 -0.47 10,750 10,800 10,700 460 4,922,000
10/08/2023 10,750 0.00 ■■ 0.00 10,750 10,900 10,750 680 7,310,000
09/08/2023 10,750 -0.05 -0.47 10,800 10,850 10,750 2,750 29,562,500
08/08/2023 10,800 0.05 0.46 10,750 10,850 10,700 3,420 36,936,000
07/08/2023 10,750 -0.05 -0.47 10,800 10,850 10,700 1,610 17,307,500
04/08/2023 10,800 0.15 1.39 10,650 11,050 10,650 640 6,912,000
03/08/2023 10,650 0.00 ■■ 0.00 10,650 10,700 10,600 270 2,875,500
02/08/2023 10,650 -0.05 -0.47 10,700 10,700 10,600 450 4,792,500
01/08/2023 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 190 2,033,000
31/07/2023 10,700 -0.10 -0.93 10,800 10,800 10,600 960 10,272,000
28/07/2023 10,800 0.05 0.46 10,750 10,800 10,700 520 5,616,000
27/07/2023 10,750 0.00 ■■ 0.00 10,750 10,800 10,700 370 3,977,500
26/07/2023 10,750 -0.05 -0.47 10,800 10,800 10,700 210 2,257,500
25/07/2023 10,800 0.05 0.46 10,750 10,800 10,750 1,160 12,528,000
24/07/2023 10,750 0.10 0.93 10,650 10,750 10,600 760 8,170,000
21/07/2023 10,650 -0.10 -0.94 10,750 10,750 10,600 510 5,431,500
20/07/2023 10,750 0.00 ■■ 0.00 10,750 10,750 10,700 1,570 16,877,500
19/07/2023 10,750 0.15 1.40 10,600 10,750 10,650 2,090 22,467,500
18/07/2023 10,600 -0.15 -1.42 10,750 10,700 10,600 120 1,272,000
17/07/2023 10,750 0.00 ■■ 0.00 10,750 10,750 10,600 3,960 42,570,000
14/07/2023 10,750 0.10 0.93 10,650 10,750 10,600 380 4,085,000
13/07/2023 10,650 0.00 ■■ 0.00 10,650 10,750 10,650 1,720 18,318,000
12/07/2023 10,650 0.00 ■■ 0.00 10,650 10,800 10,600 1,950 20,767,500
11/07/2023 10,650 -0.05 -0.47 10,700 10,700 10,650 770 8,200,500
10/07/2023 10,700 0.00 ■■ 0.00 10,700 10,700 10,650 1,040 11,128,000
07/07/2023 10,700 0.05 0.47 10,650 10,750 10,600 270 2,889,000
06/07/2023 10,650 0.00 ■■ 0.00 10,650 10,750 10,650 430 4,579,500
05/07/2023 10,650 -0.05 -0.47 10,700 10,700 10,600 360 3,834,000
04/07/2023 10,700 0.05 0.47 10,650 10,700 10,600 340 3,638,000
03/07/2023 10,650 0.05 0.47 10,600 10,650 10,600 90 958,500
30/06/2023 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 170 1,802,000
29/06/2023 10,600 -0.05 -0.47 10,650 10,650 10,600 30 318,000
28/06/2023 10,650 -0.05 -0.47 10,700 10,750 10,650 540 5,751,000
27/06/2023 10,700 0.10 0.93 10,600 10,700 10,600 450 4,815,000
26/06/2023 10,600 -0.20 -1.89 10,800 10,700 10,550 820 8,692,000
23/06/2023 10,800 0.10 0.93 10,700 10,800 10,700 680 7,344,000
22/06/2023 10,700 0.10 0.93 10,600 10,800 10,600 520 5,564,000
21/06/2023 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 1,130 11,978,000
20/06/2023 10,600 -0.05 -0.47 10,650 10,800 10,500 420 4,452,000
19/06/2023 10,650 -0.15 -1.41 10,800 10,700 10,550 500 5,325,000
16/06/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 730 7,884,000
15/06/2023 10,800 0.05 0.46 10,750 10,800 10,750 520 5,616,000
14/06/2023 10,750 0.05 0.47 10,700 10,850 10,750 1,300 13,975,000
13/06/2023 10,700 0.10 0.93 10,600 10,800 10,600 790 8,453,000
12/06/2023 10,600 -0.10 -0.94 10,700 10,900 10,600 450 4,770,000
09/06/2023 10,700 -0.20 -1.87 10,900 11,000 10,700 750 8,025,000
08/06/2023 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 4,240 46,216,000
07/06/2023 10,900 -0.10 -0.92 11,000 11,000 10,700 2,820 30,738,000
06/06/2023 11,000 0.10 0.91 10,900 11,000 10,800 2,470 27,170,000
05/06/2023 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 240 2,616,000
02/06/2023 10,900 0.05 0.46 10,850 10,900 10,700 300 3,270,000
01/06/2023 10,850 0.00 ■■ 0.00 10,850 10,900 10,250 740 8,029,000
31/05/2023 10,850 0.00 ■■ 0.00 10,850 10,850 10,750 420 4,557,000
30/05/2023 10,850 0.25 2.30 10,600 10,900 10,800 370 4,014,500
29/05/2023 10,600 -0.25 -2.36 10,850 10,850 10,550 3,330 35,298,000
26/05/2023 10,850 0.25 2.30 10,600 10,900 10,650 90 976,500
25/05/2023 10,600 -0.35 -3.30 10,950 11,100 10,600 640 6,784,000
24/05/2023 10,950 0.15 1.37 10,800 10,950 10,750 1,040 11,388,000
23/05/2023 10,800 0.00 ■■ 0.00 10,800 11,300 10,800 90 972,000
22/05/2023 10,800 0.00 ■■ 0.00 10,800 10,800 10,750 440 4,752,000
19/05/2023 10,800 -0.20 -1.85 11,000 11,000 10,800 350 3,780,000
17/05/2023 11,000 0.05 0.45 10,950 11,200 10,700 440 4,840,000
16/05/2023 10,950 -0.05 -0.46 11,000 10,950 10,800 980 10,731,000
15/05/2023 11,000 0.00 ■■ 0.00 11,000 11,050 10,950 130 1,430,000
12/05/2023 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 70 770,000
11/05/2023 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 230 2,530,000
10/05/2023 11,000 0.05 0.45 10,950 11,000 10,850 270 2,970,000
09/05/2023 10,950 -0.05 -0.46 11,000 11,050 10,800 80 876,000
08/05/2023 11,000 0.00 ■■ 0.00 11,000 11,450 10,800 350 3,850,000
05/05/2023 11,000 -0.05 -0.45 11,050 11,050 10,850 200 2,200,000
04/05/2023 11,050 -0.05 -0.45 11,100 11,100 10,700 170 1,878,500
28/04/2023 11,100 -0.10 -0.90 11,200 11,150 10,900 150 1,665,000
27/04/2023 11,200 0.00 ■■ 0.00 11,200 11,200 10,850 300 3,360,000
26/04/2023 11,200 0.15 1.34 11,050 11,200 10,700 280 3,136,000
25/04/2023 11,050 -0.30 -2.71 11,350 11,350 11,000 270 2,983,500
24/04/2023 11,350 0.00 ■■ 0.00 11,350 11,350 11,150 170 1,929,500
21/04/2023 11,350 -0.30 -2.64 11,650 11,450 11,350 30 340,500
20/04/2023 11,650 0.00 ■■ 0.00 11,650 11,650 11,150 940 10,951,000
19/04/2023 11,650 0.35 3.00 11,300 11,900 11,150 140 1,631,000
18/04/2023 11,300 0.00 ■■ 0.00 11,300 11,950 11,100 190 2,147,000
17/04/2023 11,300 -0.05 -0.44 11,350 11,500 11,050 70 791,000
14/04/2023 11,350 -0.20 -1.76 11,550 11,950 11,350 2,190 24,856,500
13/04/2023 11,550 0.20 1.73 11,350 11,550 11,300 90 1,039,500
12/04/2023 11,350 -0.25 -2.20 11,600 11,550 11,300 250 2,837,500
11/04/2023 11,600 -0.10 -0.86 11,700 11,600 11,100 250 2,900,000
10/04/2023 11,700 0.25 2.14 11,450 11,700 11,300 500 5,850,000
07/04/2023 11,450 -0.05 -0.44 11,500 11,800 11,200 450 5,152,500
06/04/2023 11,500 -0.25 -2.17 11,750 11,800 11,500 200 2,300,000
05/04/2023 11,750 0.00 ■■ 0.00 11,750 11,800 11,100 430 5,052,500
04/04/2023 11,750 0.15 1.28 11,600 12,000 11,600 250 2,937,500
03/04/2023 11,600 0.10 0.86 11,500 12,000 11,200 400 4,640,000
31/03/2023 11,500 0.50 4.35 11,000 11,600 11,000 740 8,510,000
30/03/2023 11,750 -0.15 -1.28 11,900 11,900 11,100 1,020 11,985,000
29/03/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,350 160 1,904,000
28/03/2023 11,900 0.30 2.52 11,600 12,000 11,600 560 6,664,000
24/03/2023 11,100 0.00 ■■ 0.00 11,100 11,850 11,250 1,240 13,764,000
22/03/2023 10,950 -0.05 -0.46 11,000 11,100 10,800 450 4,927,500
21/03/2023 11,000 0.15 1.36 10,850 11,300 10,850 200 2,200,000
20/03/2023 10,850 0.05 0.46 10,800 10,900 10,850 50 542,500
17/03/2023 10,800 0.00 ■■ 0.00 10,800 11,100 10,300 980 10,584,000
16/03/2023 10,800 -0.35 -3.24 11,150 11,150 10,800 630 6,804,000
15/03/2023 11,150 -0.05 -0.45 11,200 11,500 10,950 270 3,010,500
14/03/2023 11,200 0.00 ■■ 0.00 11,200 11,200 10,850 160 1,792,000
13/03/2023 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 280 3,136,000
10/03/2023 11,200 0.05 0.45 11,150 11,200 11,000 120 1,344,000
09/03/2023 11,150 0.05 0.45 11,100 11,200 10,900 1,570 17,505,500
08/03/2023 11,100 -0.10 -0.90 11,200 11,100 10,750 240 2,664,000
07/03/2023 11,200 -0.05 -0.45 11,250 11,200 10,950 40 448,000
06/03/2023 11,250 0.05 0.44 11,200 11,300 10,800 610 6,862,500
03/03/2023 11,200 -0.05 -0.45 11,250 11,300 10,850 700 7,840,000
02/03/2023 11,250 0.15 1.33 11,100 11,500 11,100 170 1,912,500
01/03/2023 11,100 -0.05 -0.45 11,150 11,350 11,000 1,590 17,649,000
28/02/2023 11,150 -0.40 -3.59 11,550 11,450 11,000 920 10,258,000
27/02/2023 11,550 0.00 ■■ 0.00 11,550 11,550 11,500 20 231,000
24/02/2023 11,550 0.00 ■■ 0.00 11,550 11,950 11,200 170 1,963,500
23/02/2023 11,550 -0.10 -0.87 11,650 11,550 11,550 190 2,194,500
22/02/2023 11,650 -0.25 -2.15 11,900 11,700 11,500 60 699,000
21/02/2023 11,900 0.30 2.52 11,600 12,400 11,350 540 6,426,000
20/02/2023 11,600 0.00 ■■ 0.00 11,600 11,800 11,200 450 5,220,000
17/02/2023 11,600 0.35 3.02 11,250 11,600 10,800 110 1,276,000
16/02/2023 11,250 -0.50 -4.44 11,750 11,450 11,150 60 675,000
15/02/2023 11,750 0.50 4.26 11,250 11,750 11,300 330 3,877,500
14/02/2023 11,250 0.05 0.44 11,200 11,850 11,250 110 1,237,500
13/02/2023 11,200 -0.35 -3.13 11,550 11,600 10,800 290 3,248,000
10/02/2023 11,550 -0.05 -0.43 11,600 11,800 11,400 780 9,009,000
09/02/2023 11,600 0.40 3.45 11,200 11,850 11,350 430 4,988,000
08/02/2023 11,200 0.00 ■■ 0.00 11,200 11,850 11,000 1,940 21,728,000
07/02/2023 11,200 0.00 ■■ 0.00 11,200 11,200 11,050 130 1,456,000
06/02/2023 11,200 -0.25 -2.23 11,450 11,550 11,200 180 2,016,000
03/02/2023 11,450 0.05 0.44 11,400 11,450 11,450 100 1,145,000
02/02/2023 11,400 0.05 0.44 11,350 11,700 10,850 1,120 12,768,000
01/02/2023 11,350 0.00 ■■ 0.00 11,350 11,550 11,350 450 5,107,500
31/01/2023 11,350 0.15 1.32 11,200 11,450 11,200 1,550 17,592,500
30/01/2023 11,200 -0.25 -2.23 11,450 11,500 11,150 1,600 17,920,000
27/01/2023 11,450 0.00 ■■ 0.00 11,450 11,450 11,300 130 1,488,500
19/01/2023 11,450 0.05 0.44 11,400 11,550 11,450 200 2,290,000
18/01/2023 11,400 -0.30 -2.63 11,700 11,950 11,250 2,310 26,334,000
17/01/2023 11,700 0.50 4.27 11,200 11,900 11,200 240 2,808,000
16/01/2023 11,200 -0.60 -5.36 11,800 11,300 11,100 2,050 22,960,000
13/01/2023 11,800 0.30 2.54 11,500 11,850 11,700 110 1,298,000
12/01/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 900 10,350,000
11/01/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,050 280 3,220,000
10/01/2023 11,500 -0.15 -1.30 11,650 11,900 11,100 100 1,150,000
09/01/2023 11,650 0.00 ■■ 0.00 11,650 12,000 11,600 40 466,000
06/01/2023 11,650 -0.25 -2.15 11,900 11,850 11,650 60 699,000
05/01/2023 11,900 0.30 2.52 11,600 11,900 11,100 230 2,737,000
04/01/2023 11,600 -0.30 -2.59 11,900 11,700 11,350 390 4,524,000
03/01/2023 11,900 0.45 3.78 11,450 12,000 11,700 360 4,284,000
30/12/2022 11,450 -0.40 -3.49 11,850 11,900 11,450 530 6,068,500
29/12/2022 11,850 0.05 0.42 11,800 11,850 11,850 30 355,500
28/12/2022 11,800 0.15 1.27 11,650 11,800 11,500 530 6,254,000
27/12/2022 11,650 0.15 1.29 11,500 11,850 11,600 70 815,500
26/12/2022 11,500 -0.65 -5.65 12,150 11,750 11,400 130 1,495,000
23/12/2022 12,150 0.35 2.88 11,800 12,200 11,000 360 4,374,000
22/12/2022 11,800 0.30 2.54 11,500 11,800 11,050 50 590,000
21/12/2022 11,500 -0.15 -1.30 11,650 12,000 11,400 530 6,095,000
20/12/2022 11,650 0.00 ■■ 0.00 11,650 11,650 11,250 110 1,281,500
19/12/2022 11,650 0.35 3.00 11,300 11,800 11,300 540 6,291,000
15/12/2022 11,850 -0.15 -1.27 12,000 12,100 11,550 1,700 20,145,000
14/12/2022 12,000 -0.20 -1.67 12,200 12,000 11,800 140 1,680,000
13/12/2022 12,200 0.55 4.51 11,650 12,200 11,100 230 2,806,000
12/12/2022 11,650 -0.05 -0.43 11,700 12,350 11,650 480 5,592,000
09/12/2022 11,700 -0.45 -3.85 12,150 11,950 11,500 330 3,861,000
08/12/2022 12,150 -0.05 -0.41 12,200 12,150 11,950 300 3,645,000
07/12/2022 12,200 -0.10 -0.82 12,300 12,200 11,500 1,080 13,176,000
06/12/2022 12,300 -0.10 -0.81 12,400 12,900 11,650 1,720 21,156,000
05/12/2022 12,400 0.35 2.82 12,050 12,500 11,800 1,230 15,252,000
02/12/2022 12,050 0.45 3.73 11,600 12,100 11,250 500 6,025,000
01/12/2022 11,600 0.00 ■■ 0.00 11,600 12,050 11,600 1,940 22,504,000
30/11/2022 11,600 0.55 4.74 11,050 11,800 11,000 1,060 12,296,000
29/11/2022 11,050 0.00 ■■ 0.00 11,050 11,300 10,950 360 3,978,000
28/11/2022 11,050 0.25 2.26 10,800 11,050 10,250 1,450 16,022,500
25/11/2022 10,800 0.10 0.93 10,700 11,000 10,600 110 1,188,000
24/11/2022 10,700 -0.40 -3.74 11,100 11,150 10,700 140 1,498,000
23/11/2022 11,100 0.45 4.05 10,650 11,100 10,750 140 1,554,000
22/11/2022 10,650 0.15 1.41 10,500 11,200 10,450 430 4,579,500
21/11/2022 10,500 0.05 0.48 10,450 11,050 9,970 680 7,140,000
18/11/2022 10,450 0.55 5.26 9,900 10,450 9,900 850 8,882,500
17/11/2022 9,900 0.02 0.20 9,880 10,550 9,190 2,780 27,522,000
16/11/2022 9,880 0.59 5.97 9,290 9,900 8,640 2,110 20,846,800
15/11/2022 9,290 -0.29 -3.12 9,580 9,530 8,910 1,050 9,754,500
14/11/2022 9,580 -0.72 -7.52 10,300 9,630 9,580 170 1,628,600
11/11/2022 10,300 0.46 4.47 9,840 10,450 10,300 120 1,236,000
10/11/2022 9,840 0.00 ■■ 0.00 9,840 10,500 9,160 920 9,052,800
09/11/2022 9,840 0.00 ■■ 0.00 9,840 9,880 9,160 70 688,800
08/11/2022 9,840 -0.21 -2.13 10,050 9,940 9,350 280 2,755,200
07/11/2022 10,050 -0.75 -7.46 10,800 10,500 10,050 370 3,718,500
04/11/2022 10,800 -0.20 -1.85 11,000 11,000 10,300 220 2,376,000
03/11/2022 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
02/11/2022 11,000 0.10 0.91 10,900 11,000 11,000 20 220,000
01/11/2022 10,900 0.00 ■■ 0.00 10,900 10,950 10,900 510 5,559,000
31/10/2022 10,900 -0.10 -0.92 11,000 10,900 10,700 110 1,199,000
28/10/2022 11,000 0.00 ■■ 0.00 11,000 11,300 10,600 550 6,050,000
27/10/2022 11,000 0.05 0.45 10,950 11,400 10,200 990 10,890,000
26/10/2022 10,950 -0.05 -0.46 11,000 11,000 10,450 410 4,489,500
25/10/2022 11,000 -0.10 -0.91 11,100 11,150 10,350 260 2,860,000
24/10/2022 11,100 -0.25 -2.25 11,350 11,300 10,650 460 5,106,000
21/10/2022 11,350 0.00 ■■ 0.00 11,350 11,900 10,950 1,920 21,792,000
20/10/2022 11,350 -0.45 -3.96 11,800 12,000 11,000 1,170 13,279,500
19/10/2022 11,800 -0.05 -0.42 11,850 11,900 11,500 680 8,024,000
18/10/2022 11,850 0.00 ■■ 0.00 11,850 12,100 11,700 1,050 12,442,500
17/10/2022 11,850 -0.10 -0.84 11,950 11,850 11,350 120 1,422,000
14/10/2022 11,950 -0.20 -1.67 12,150 12,050 11,850 250 2,987,500
13/10/2022 12,150 0.30 2.47 11,850 12,400 11,800 150 1,822,500
12/10/2022 11,850 0.40 3.38 11,450 11,950 11,450 650 7,702,500
11/10/2022 11,450 0.05 0.44 11,400 11,500 11,150 170 1,946,500
07/10/2022 11,000 0.25 2.27 10,750 11,250 10,750 1,010 11,110,000
06/10/2022 10,750 -0.80 -7.44 11,550 12,000 10,750 2,600 27,950,000
05/10/2022 11,550 -0.05 -0.43 11,600 11,700 11,450 630 7,276,500
04/10/2022 11,600 -0.05 -0.43 11,650 11,850 11,450 1,950 22,620,000
03/10/2022 11,650 0.00 ■■ 0.00 11,650 12,050 11,300 2,710 31,571,500
30/09/2022 11,650 -0.20 -1.72 11,850 11,650 11,100 440 5,126,000
29/09/2022 11,850 -0.05 -0.42 11,900 12,050 11,850 60 711,000
28/09/2022 11,900 0.15 1.26 11,750 11,950 11,600 260 3,094,000
27/09/2022 11,750 -0.25 -2.13 12,000 12,300 11,550 470 5,522,500
26/09/2022 12,000 -0.10 -0.83 12,100 12,300 11,850 1,090 13,080,000
23/09/2022 12,100 -0.05 -0.41 12,150 12,100 11,900 330 3,993,000
22/09/2022 12,150 0.05 0.41 12,100 12,150 11,850 1,430 17,374,500
21/09/2022 12,100 -0.30 -2.48 12,400 12,350 11,900 220 2,662,000
20/09/2022 12,400 0.30 2.42 12,100 12,600 11,550 800 9,920,000
19/09/2022 12,100 -0.15 -1.24 12,250 12,300 11,500 2,300 27,830,000
16/09/2022 12,250 0.15 1.22 12,100 12,450 12,000 1,230 15,067,500
15/09/2022 12,100 -0.10 -0.83 12,200 12,400 12,000 2,720 32,912,000
14/09/2022 12,200 -0.20 -1.64 12,400 12,200 12,000 210 2,562,000
13/09/2022 12,400 0.20 1.61 12,200 13,000 12,000 400 4,960,000
12/09/2022 12,200 0.00 ■■ 0.00 12,200 12,250 11,900 1,660 20,252,000
09/09/2022 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 230 2,806,000
08/09/2022 12,200 -0.10 -0.82 12,300 12,300 12,000 680 8,296,000
07/09/2022 12,300 -0.20 -1.63 12,500 12,400 12,000 500 6,150,000
06/09/2022 12,500 0.05 0.40 12,450 12,750 12,250 1,510 18,875,000
05/09/2022 12,450 0.35 2.81 12,100 12,900 12,250 1,930 24,028,500
01/09/2022 12,100 -0.05 -0.41 12,150 12,200 11,800 1,540 18,634,000
31/08/2022 12,100 -0.05 -0.41 12,150 12,200 11,800 1,540 18,634,000
30/08/2022 12,150 0.05 0.41 12,100 12,150 11,900 300 3,645,000
29/08/2022 12,100 -0.10 -0.83 12,200 12,200 11,350 5,040 60,984,000
28/08/2022 12,200 0.00 ■■ 0.00 12,200 12,400 11,850 4,560 55,632,000
26/08/2022 12,200 0.00 ■■ 0.00 12,200 12,400 11,850 4,560 55,632,000
25/08/2022 12,200 0.15 1.23 12,050 12,250 12,000 410 5,002,000
24/08/2022 12,050 -0.15 -1.24 12,200 12,300 12,000 360 4,338,000
23/08/2022 12,200 0.15 1.23 12,050 12,200 12,000 500 6,100,000
22/08/2022 12,050 -0.15 -1.24 12,200 12,450 11,950 3,850 46,392,500
19/08/2022 12,200 0.00 ■■ 0.00 12,200 12,400 12,050 420 5,124,000
18/08/2022 12,200 -0.05 -0.41 12,250 12,300 12,000 1,190 14,518,000
17/08/2022 12,250 0.15 1.22 12,100 12,300 12,000 1,840 22,540,000
16/08/2022 12,100 0.05 0.41 12,050 12,350 11,950 770 9,317,000
15/08/2022 12,050 0.00 ■■ 0.00 12,050 12,200 12,000 700 8,435,000
13/08/2022 12,050 0.05 0.41 12,000 12,350 12,000 900 10,845,000
12/08/2022 12,050 0.05 0.41 12,000 12,350 12,000 900 10,845,000
11/08/2022 12,000 -0.30 -2.50 12,300 12,400 12,000 3,750 45,000,000
10/08/2022 12,300 0.20 1.63 12,100 12,300 11,950 1,220 15,006,000
09/08/2022 12,100 -0.15 -1.24 12,250 12,400 12,050 1,500 18,150,000
08/08/2022 12,250 0.10 0.82 12,150 12,300 11,900 2,230 27,317,500
05/08/2022 12,150 -0.05 -0.41 12,200 12,300 11,850 1,190 14,458,500
04/08/2022 12,200 0.30 2.46 11,900 12,400 11,900 1,890 23,058,000
03/08/2022 11,900 0.10 0.84 11,800 11,950 11,350 1,260 14,994,000
02/08/2022 11,800 0.10 0.85 11,700 11,900 11,700 1,220 14,396,000
01/08/2022 11,700 -0.20 -1.71 11,900 11,900 11,700 1,920 22,464,000
29/07/2022 11,900 0.20 1.68 11,700 11,900 11,700 830 9,877,000
28/07/2022 11,700 0.00 ■■ 0.00 11,700 11,950 11,700 2,430 28,431,000
27/07/2022 11,700 0.00 ■■ 0.00 11,700 11,750 11,650 740 8,658,000
26/07/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,550 470 5,499,000
25/07/2022 11,700 -0.30 -2.56 12,000 12,000 11,600 1,470 17,199,000
22/07/2022 12,000 -0.10 -0.83 12,100 12,150 11,900 1,310 15,720,000
21/07/2022 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 1,560 18,876,000
20/07/2022 12,100 0.00 ■■ 0.00 12,100 12,300 12,050 2,920 35,332,000
19/07/2022 12,100 0.40 3.31 11,700 12,100 11,700 4,910 59,411,000
18/07/2022 11,700 -0.20 -1.71 11,900 12,000 11,400 830 9,711,000
15/07/2022 11,900 -0.10 -0.84 12,000 12,000 11,600 230 2,737,000
14/07/2022 12,000 0.15 1.25 11,850 12,050 11,350 550 6,600,000
13/07/2022 11,850 -0.05 -0.42 11,900 12,000 11,650 1,710 20,263,500
12/07/2022 11,900 0.45 3.78 11,450 12,050 11,500 1,460 17,374,000
11/07/2022 11,450 0.15 1.31 11,300 11,850 11,350 1,730 19,808,500
09/07/2022 11,300 -0.20 -1.77 11,500 11,500 11,100 850 9,605,000
08/07/2022 11,300 -0.20 -1.77 11,500 11,500 11,100 850 9,605,000
07/07/2022 11,500 -0.30 -2.61 11,800 12,200 11,300 1,700 19,550,000
06/07/2022 11,800 0.25 2.12 11,550 11,800 11,300 1,620 19,116,000
05/07/2022 11,550 0.20 1.73 11,350 11,850 10,600 910 10,510,500
04/07/2022 11,350 0.20 1.76 11,150 11,900 11,150 430 4,880,500
01/07/2022 11,150 -0.40 -3.59 11,550 11,700 11,100 760 8,474,000
30/06/2022 11,550 -0.20 -1.73 11,750 11,850 11,500 1,200 13,860,000
29/06/2022 11,750 -0.05 -0.43 11,800 11,850 11,550 610 7,167,500
28/06/2022 11,800 -0.10 -0.85 11,900 11,900 11,550 2,590 30,562,000
27/06/2022 11,900 -0.15 -1.26 12,050 12,050 11,350 150 1,785,000
24/06/2022 12,050 0.05 0.41 12,000 12,050 11,350 1,370 16,508,500
23/06/2022 12,000 0.40 3.33 11,600 12,000 11,050 2,090 25,080,000
22/06/2022 11,600 -0.45 -3.88 12,050 12,000 11,400 1,320 15,312,000
21/06/2022 12,050 0.50 4.15 11,550 12,100 10,900 1,350 16,267,500
20/06/2022 11,550 0.20 1.73 11,350 12,100 10,700 3,230 37,306,500
17/06/2022 11,350 -0.80 -7.05 12,150 11,950 11,300 2,570 29,169,500
16/06/2022 12,150 0.25 2.06 11,900 12,300 11,850 1,090 13,243,500
15/06/2022 11,900 -0.35 -2.94 12,250 12,250 11,800 3,600 42,840,000
14/06/2022 12,250 0.65 5.31 11,600 12,350 10,900 1,910 23,397,500
13/06/2022 11,600 -0.80 -6.90 12,400 12,250 11,550 3,870 44,892,000
10/06/2022 12,400 0.10 0.81 12,300 12,650 12,100 1,410 17,484,000
09/06/2022 12,300 -0.20 -1.63 12,500 13,000 12,000 2,440 30,012,000
08/06/2022 12,500 0.20 1.60 12,300 13,000 12,100 2,690 33,625,000
07/06/2022 12,300 -0.25 -2.03 12,550 12,650 11,900 6,020 74,046,000
06/06/2022 12,550 -0.75 -5.98 13,300 13,300 12,450 2,020 25,351,000
04/06/2022 14,000 0.60 4.29 13,400 13,900 13,000 160 2,240,000
03/06/2022 13,300 -0.10 -0.75 13,400 13,900 13,000 2,920 38,836,000
02/06/2022 13,400 0.85 6.34 12,550 13,400 12,750 7,660 102,644,000
01/06/2022 12,550 0.20 1.59 12,350 12,600 12,100 4,510 56,600,500
31/05/2022 12,350 0.00 ■■ 0.00 12,350 12,400 12,250 2,900 35,815,000
30/05/2022 12,350 -0.05 -0.40 12,400 12,400 12,150 1,800 22,230,000
28/05/2022 12,400 0.20 1.61 12,200 12,450 12,200 1,640 20,336,000
27/05/2022 12,400 0.20 1.61 12,200 12,450 12,200 1,640 20,336,000
26/05/2022 12,200 -0.25 -2.05 12,450 12,500 12,200 2,640 32,208,000
25/05/2022 12,450 0.40 3.21 12,050 12,500 11,500 5,860 72,957,000
24/05/2022 12,050 0.00 ■■ 0.00 12,050 12,450 11,400 1,150 13,857,500
23/05/2022 12,050 -0.05 -0.41 12,100 12,500 12,000 1,590 19,159,500
20/05/2022 12,100 -0.30 -2.48 12,400 12,450 12,050 1,370 16,577,000
19/05/2022 12,400 0.05 0.40 12,350 12,500 11,800 990 12,276,000
18/05/2022 12,350 0.00 ■■ 0.00 12,350 13,000 12,050 3,060 37,791,000
17/05/2022 12,350 0.00 ■■ 0.00 12,350 12,350 11,600 5,980 73,853,000
16/05/2022 12,350 0.75 6.07 11,600 12,400 11,200 3,460 42,731,000
13/05/2022 11,600 -0.40 -3.45 12,000 12,500 11,600 6,170 71,572,000
12/05/2022 12,000 -0.50 -4.17 12,500 13,200 12,000 2,250 27,000,000
11/05/2022 12,500 -0.75 -6.00 13,250 14,000 12,500 3,390 42,375,000
10/05/2022 13,250 0.65 4.91 12,600 13,450 11,750 3,200 42,400,000
09/05/2022 12,600 -0.80 -6.35 13,400 13,400 12,500 8,400 105,840,000
29/04/2022 15,000 0.10 0.67 14,900 15,500 13,950 2,180 32,700,000
28/04/2022 14,900 0.80 5.37 14,100 14,900 14,100 4,320 64,368,000
27/04/2022 14,100 0.90 6.38 13,200 14,100 13,300 2,570 36,237,000
26/04/2022 13,200 -0.80 -6.06 14,000 13,200 13,050 10,380 137,016,000
25/04/2022 14,000 -1.05 -7.50 15,050 15,000 14,000 11,550 161,700,000
23/04/2022 15,050 -1.10 -7.31 16,150 15,700 15,050 18,910 284,595,500
22/04/2022 15,050 -1.10 -7.31 16,150 15,700 15,050 18,910 284,595,500
21/04/2022 16,150 -1.20 -7.43 17,350 16,350 16,150 4,860 78,489,000
20/04/2022 17,350 0.80 4.61 16,550 17,700 16,600 21,280 369,208,000
19/04/2022 16,550 1.05 6.34 15,500 16,550 16,400 10,560 174,768,000
18/04/2022 15,500 1.00 6.45 14,500 15,500 14,600 21,420 332,010,000
16/04/2022 14,500 0.20 1.38 14,300 14,550 14,100 2,450 35,525,000
15/04/2022 14,500 0.20 1.38 14,300 14,550 14,100 2,450 35,525,000
14/04/2022 14,300 0.10 0.70 14,200 14,700 14,200 1,410 20,163,000
13/04/2022 14,200 -0.20 -1.41 14,400 14,950 13,450 1,760 24,992,000
12/04/2022 14,400 -0.55 -3.82 14,950 14,950 13,950 6,320 91,008,000
08/04/2022 14,950 0.25 1.67 14,700 15,300 14,200 6,500 97,175,000
07/04/2022 14,700 -0.30 -2.04 15,000 15,300 14,700 2,560 37,632,000
06/04/2022 15,000 0.10 0.67 14,900 15,200 14,500 7,150 107,250,000
05/04/2022 14,900 -0.30 -2.01 15,200 15,350 14,500 3,050 45,445,000
04/04/2022 15,200 0.30 1.97 14,900 15,500 15,000 4,880 74,176,000
01/04/2022 14,900 -0.25 -1.68 15,150 15,100 14,550 5,370 80,013,000
31/03/2022 15,150 -0.40 -2.64 15,550 15,700 14,700 7,800 118,170,000
30/03/2022 15,550 -0.70 -4.50 16,250 16,250 15,450 6,630 103,096,500
29/03/2022 16,250 0.45 2.77 15,800 16,700 16,000 11,660 189,475,000
28/03/2022 15,800 0.75 4.75 15,050 16,100 15,000 34,290 541,782,000
25/03/2022 15,050 -0.30 -1.99 15,350 15,350 14,400 6,350 95,567,500
24/03/2022 15,350 0.15 0.98 15,200 15,400 15,100 6,430 98,700,500
23/03/2022 15,200 0.10 0.66 15,100 15,600 15,100 9,240 140,448,000
22/03/2022 15,100 -0.10 -0.66 15,200 15,300 14,900 3,970 59,947,000
21/03/2022 15,200 -0.20 -1.32 15,400 15,500 14,800 12,050 183,160,000
18/03/2022 15,400 -0.35 -2.27 15,750 16,100 14,750 8,740 134,596,000
17/03/2022 15,750 -0.85 -5.40 16,600 16,500 15,450 4,870 76,702,500
16/03/2022 16,600 0.50 3.01 16,100 17,200 15,000 19,370 321,542,000
15/03/2022 16,100 -1.20 -7.45 17,300 16,750 16,100 3,470 55,867,000
14/03/2022 17,300 -0.60 -3.47 17,900 19,150 16,700 16,890 292,197,000
11/03/2022 17,900 1.15 6.42 16,750 17,900 17,700 14,710 263,309,000
10/03/2022 16,750 1.05 6.27 15,700 16,750 16,700 14,880 249,240,000
09/03/2022 15,700 1.00 6.37 14,700 15,700 13,800 13,100 205,670,000
08/03/2022 14,700 0.55 3.74 14,150 15,100 14,700 18,270 268,569,000
07/03/2022 14,150 0.90 6.36 13,250 14,150 13,250 11,510 162,866,500
04/03/2022 13,250 0.10 0.75 13,150 13,250 12,700 5,800 76,850,000
03/03/2022 13,150 0.55 4.18 12,600 13,450 12,450 4,900 64,435,000
02/03/2022 12,600 0.20 1.59 12,400 12,600 12,250 2,460 30,996,000
01/03/2022 12,400 -0.15 -1.21 12,550 12,500 12,200 890 11,036,000
28/02/2022 12,550 -0.05 -0.40 12,600 12,600 12,050 620 7,781,000
25/02/2022 12,600 0.25 1.98 12,350 12,600 11,700 580 7,308,000
24/02/2022 12,350 -0.25 -2.02 12,600 12,600 12,250 530 6,545,500
23/02/2022 12,600 0.05 0.40 12,550 12,600 12,050 1,520 19,152,000
22/02/2022 12,550 0.15 1.20 12,400 12,600 12,000 1,960 24,598,000
21/02/2022 12,400 -0.05 -0.40 12,450 12,550 12,400 600 7,440,000
18/02/2022 12,450 0.25 2.01 12,200 12,600 12,400 4,270 53,161,500
17/02/2022 12,200 -0.30 -2.46 12,500 12,600 12,200 1,390 16,958,000
16/02/2022 12,500 0.10 0.80 12,400 12,500 12,200 2,120 26,500,000
15/02/2022 12,400 -0.10 -0.81 12,500 12,500 11,850 110 1,364,000
14/02/2022 12,500 0.00 ■■ 0.00 12,500 12,600 12,100 730 9,125,000
11/02/2022 12,500 -0.20 -1.60 12,700 12,600 12,000 930 11,625,000
10/02/2022 12,700 -0.05 -0.39 12,750 12,800 12,300 200 2,540,000
09/02/2022 12,750 0.20 1.57 12,550 12,850 12,300 890 11,347,500
08/02/2022 12,550 0.10 0.80 12,450 12,550 12,300 670 8,408,500
07/02/2022 12,450 0.05 0.40 12,400 12,500 12,400 370 4,606,500
28/01/2022 12,400 0.00 ■■ 0.00 12,400 12,950 12,250 220 2,728,000
27/01/2022 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 330 4,092,000
26/01/2022 12,400 0.50 4.03 11,900 12,700 12,000 1,320 16,368,000
25/01/2022 11,900 -0.55 -4.62 12,450 12,600 11,700 250 2,975,000
24/01/2022 12,450 -0.10 -0.80 12,550 12,500 12,000 710 8,839,500
21/01/2022 12,550 0.50 3.98 12,050 12,600 12,050 290 3,639,500
20/01/2022 12,050 -0.45 -3.73 12,500 12,600 11,650 800 9,640,000
19/01/2022 12,550 0.15 1.20 12,400 13,000 11,600 680 8,534,000
18/01/2022 12,400 -0.10 -0.81 12,500 12,900 12,000 1,180 14,632,000
17/01/2022 12,700 0.25 1.97 12,450 13,000 12,500 790 10,033,000
14/01/2022 12,450 0.05 0.40 12,400 12,500 12,200 490 6,100,500
13/01/2022 12,400 -0.20 -1.61 12,600 12,900 11,800 870 10,788,000
12/01/2022 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 990 12,474,000
11/01/2022 12,600 -0.40 -3.17 13,000 12,700 12,600 1,710 21,546,000
10/01/2022 13,000 0.35 2.69 12,650 13,450 12,700 3,480 45,240,000
09/01/2022 12,650 0.10 0.79 12,550 12,700 12,500 4,030 50,979,500
07/01/2022 12,650 0.10 0.79 12,550 12,700 12,500 4,030 50,979,500
06/01/2022 12,550 0.00 ■■ 0.00 12,400 12,600 12,400 2,610 32,755,500
05/01/2022 12,400 -0.10 -0.81 12,500 12,700 12,400 2,470 30,628,000
04/01/2022 12,500 0.00 ■■ 0.00 12,600 12,800 12,500 1,270 15,875,000
03/01/2022 12,400 -0.40 -3.23 12,800 12,800 12,300 2,460 30,504,000
31/12/2021 12,600 0.05 0.40 12,550 13,300 12,550 1,460 18,396,000
30/12/2021 12,550 0.20 1.59 12,350 12,800 12,300 870 10,918,500
29/12/2021 12,350 -0.05 -0.40 12,400 12,600 11,700 2,230 27,540,500
22/12/2021 12,800 -0.10 -0.78 12,900 12,900 12,600 690 8,832,000
21/12/2021 12,900 0.40 3.10 12,500 13,200 12,600 1,730 22,317,000
20/12/2021 12,500 0.20 1.60 12,300 12,600 12,300 2,350 29,375,000
18/12/2021 12,300 -0.20 -1.63 12,500 12,500 12,300 2,900 35,670,000
17/12/2021 12,300 -0.20 -1.63 12,500 12,500 12,300 2,900 35,670,000
16/12/2021 12,500 0.10 0.80 12,400 12,800 12,400 860 10,750,000
15/12/2021 12,400 -0.10 -0.81 12,500 12,500 12,350 1,150 14,260,000
14/12/2021 12,500 -0.10 -0.80 12,600 12,600 12,250 1,120 14,000,000
13/12/2021 12,600 -0.05 -0.40 12,650 12,700 12,550 2,410 30,366,000
10/12/2021 12,650 0.05 0.40 12,600 12,900 12,600 1,880 23,782,000
09/12/2021 12,600 0.20 1.59 12,400 12,800 12,400 1,380 17,388,000
08/12/2021 12,400 0.20 1.61 12,200 12,800 12,300 2,680 33,232,000
07/12/2021 12,200 -0.20 -1.64 12,400 12,800 12,000 5,790 70,638,000
06/12/2021 12,400 0.00 ■■ 0.00 12,400 13,000 12,400 1,900 23,560,000
03/12/2021 12,400 -0.40 -3.23 12,800 12,800 12,300 2,460 30,504,000
02/12/2021 12,800 0.15 1.17 12,650 13,300 12,800 1,120 14,336,000
01/12/2021 12,650 -0.35 -2.77 13,000 12,900 12,400 1,360 17,204,000
30/11/2021 13,000 -0.45 -3.46 13,450 13,400 12,750 1,560 20,280,000
29/11/2021 13,450 -0.05 -0.37 13,500 13,500 12,650 1,290 17,350,500
28/11/2021 13,500 0.70 5.19 12,800 13,600 12,800 5,210 70,335,000
26/11/2021 13,500 0.70 5.19 12,800 13,600 12,800 5,210 70,335,000
25/11/2021 12,800 -0.30 -2.34 13,100 13,200 12,600 1,410 18,048,000
24/11/2021 13,100 0.10 0.76 13,000 13,100 12,800 3,240 42,444,000
23/11/2021 13,000 0.20 1.54 12,800 13,000 12,600 1,790 23,270,000
22/11/2021 12,800 -0.70 -5.47 13,500 13,500 12,600 1,750 22,400,000
19/11/2021 13,500 -0.50 -3.70 14,000 14,000 13,500 7,490 101,115,000
18/11/2021 14,000 0.55 3.93 13,450 14,100 12,600 8,510 119,140,000
17/11/2021 13,450 -0.05 -0.37 13,500 13,500 13,000 2,700 36,315,000
16/11/2021 13,500 -0.35 -2.59 13,850 13,850 13,350 6,220 83,970,000
15/11/2021 13,850 -0.10 -0.72 13,950 13,950 13,200 4,980 68,973,000
13/11/2021 14,900 0.10 0.67 14,800 14,500 13,850 86,930 1,295,257,000
12/11/2021 13,950 -0.85 -6.09 14,800 14,500 13,850 8,090 112,855,500
11/11/2021 14,800 0.50 3.38 14,300 15,000 14,300 6,190 91,612,000
10/11/2021 14,300 0.90 6.29 13,400 14,300 13,400 10,890 155,727,000
09/11/2021 13,400 0.85 6.34 12,550 13,400 12,900 4,900 65,660,000
08/11/2021 12,550 0.80 6.37 11,750 12,550 11,800 9,440 118,472,000
06/11/2021 11,750 0.75 6.38 11,000 11,750 11,000 7,990 93,882,500
05/11/2021 11,750 0.75 6.38 11,000 11,750 11,000 7,990 93,882,500
03/11/2021 11,200 -0.20 -1.79 11,200 11,200 11,000 1,540 17,248,000
02/11/2021 11,200 0.20 1.79 11,000 11,200 10,900 820 9,184,000
01/11/2021 11,000 0.10 0.91 10,900 11,100 10,800 1,050 11,550,000
31/10/2021 10,900 0.10 0.92 10,800 10,950 10,800 1,610 17,549,000
29/10/2021 10,900 0.10 0.92 10,800 10,950 10,800 1,610 17,549,000
28/10/2021 10,800 -0.20 -1.85 11,000 11,000 10,800 390 4,212,000
27/10/2021 11,000 -0.05 -0.45 11,050 11,100 11,000 1,220 13,420,000
26/10/2021 11,050 -0.15 -1.36 11,200 11,200 10,650 1,990 21,989,500
25/10/2021 11,200 0.40 3.57 10,800 11,200 10,750 140 1,568,000
22/10/2021 10,800 -0.20 -1.85 11,000 11,000 10,700 310 3,348,000
21/10/2021 11,000 0.20 1.82 10,800 11,000 10,800 440 4,840,000
20/10/2021 10,800 -0.20 -1.85 10,800 11,000 10,600 1,300 14,040,000
19/10/2021 10,800 0.20 1.85 10,800 11,000 10,800 110 1,188,000
18/10/2021 10,800 0.05 0.46 10,750 10,950 10,800 160 1,728,000
16/10/2021 10,750 -0.20 -1.86 10,950 11,000 10,700 300 3,225,000
15/10/2021 10,750 -0.20 -1.86 10,950 11,000 10,700 300 3,225,000
14/10/2021 10,950 -0.05 -0.46 11,000 11,200 10,600 490 5,365,500
13/10/2021 11,000 -0.05 -0.45 11,000 11,000 10,900 260 2,860,000
12/10/2021 11,000 0.30 2.73 10,700 11,000 10,700 370 4,070,000
11/10/2021 10,700 -0.35 -3.27 11,050 11,050 10,550 230 2,461,000
08/10/2021 11,050 -0.15 -1.36 11,200 11,200 10,750 100 1,105,000
07/10/2021 11,200 0.65 5.80 10,550 11,200 10,750 270 3,024,000
06/10/2021 10,550 -0.45 -4.27 11,000 11,300 10,550 660 6,963,000
05/10/2021 11,000 -0.20 -1.82 11,200 11,000 10,500 240 2,640,000
04/10/2021 11,200 -0.10 -0.89 11,200 11,200 11,100 250 2,800,000
01/10/2021 11,200 -0.05 -0.45 11,250 11,250 11,200 190 2,128,000
30/09/2021 11,250 0.30 2.67 10,950 11,400 10,950 270 3,037,500
29/09/2021 10,950 0.15 1.37 10,800 11,000 10,850 560 6,132,000
28/09/2021 10,800 -0.25 -2.31 10,800 10,800 10,500 90 972,000
27/09/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 80 864,000
24/09/2021 10,800 -0.10 -0.93 10,900 10,900 10,800 770 8,316,000
23/09/2021 10,900 -0.20 -1.83 10,900 10,900 10,700 340 3,706,000
22/09/2021 10,900 0.10 0.92 10,800 11,000 10,800 1,390 15,151,000
21/09/2021 10,800 -0.30 -2.78 10,800 10,800 10,500 240 2,592,000
20/09/2021 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 620 6,696,000
17/09/2021 10,800 -0.20 -1.85 11,000 11,000 10,500 290 3,132,000
16/09/2021 11,000 0.25 2.27 10,750 11,200 10,600 550 6,050,000
15/09/2021 10,750 -0.05 -0.47 10,800 10,900 10,450 650 6,987,500
14/09/2021 10,800 0.10 0.93 10,700 10,900 10,500 420 4,536,000
13/09/2021 10,700 -0.10 -0.93 10,700 10,700 10,600 180 1,926,000
10/09/2021 10,700 -0.10 -0.93 10,800 10,800 10,450 450 4,815,000
09/09/2021 10,800 0.15 1.39 10,650 10,800 10,700 120 1,296,000
08/09/2021 10,650 0.10 0.94 10,550 10,850 10,600 160 1,704,000
07/09/2021 10,550 -0.25 -2.37 10,800 10,550 10,550 40 422,000
06/09/2021 10,800 0.10 0.93 10,700 10,900 10,400 1,500 16,200,000
05/09/2021 10,550 0.15 1.42 10,400 10,600 10,450 390 4,114,500
03/09/2021 10,550 0.15 1.42 10,400 10,600 10,450 170 1,793,500
01/09/2021 10,700 -0.15 -1.40 10,850 10,850 10,700 80 856,000
31/08/2021 10,850 0.05 0.46 10,800 10,850 10,600 660 7,161,000
30/08/2021 10,800 0.30 2.78 10,500 10,850 10,500 650 7,020,000
27/08/2021 10,500 -0.45 -4.29 10,950 10,950 10,500 70 735,000
26/08/2021 10,950 0.50 4.57 10,450 11,000 10,400 1,550 16,972,500
25/08/2021 10,450 -0.45 -4.31 10,900 10,900 10,450 110 1,149,500
24/08/2021 10,900 -0.50 -4.59 10,900 10,900 10,400 530 5,777,000
23/08/2021 10,900 0.30 2.75 10,600 11,200 10,600 1,400 15,260,000
20/08/2021 10,600 -0.25 -2.36 10,850 11,050 10,600 270 2,862,000
19/08/2021 10,850 -0.10 -0.92 10,950 11,000 10,850 220 2,387,000
18/08/2021 10,950 0.30 2.74 10,650 11,000 10,700 730 7,993,500
17/08/2021 10,650 0.10 0.94 10,550 11,250 10,550 760 8,094,000
16/08/2021 10,550 -0.15 -1.42 10,700 10,900 10,500 980 10,339,000
13/08/2021 10,700 -0.30 -2.80 11,000 10,700 10,600 30 321,000
12/08/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 40 440,000
11/08/2021 11,000 -0.45 -4.09 11,000 11,000 10,550 150 1,650,000
10/08/2021 11,000 0.60 5.45 10,400 11,100 10,550 920 10,120,000
09/08/2021 10,400 -0.45 -4.33 10,850 11,000 10,300 70 728,000
06/08/2021 10,850 0.30 2.76 10,550 10,950 10,850 30 325,500
05/08/2021 10,550 -0.35 -3.32 10,900 10,950 10,550 390 4,114,500
04/08/2021 10,900 0.35 3.21 10,550 10,950 10,350 160 1,744,000
03/08/2021 10,550 0.15 1.42 10,400 10,600 10,450 170 1,793,500
02/08/2021 10,400 -0.50 -4.81 10,900 11,500 10,400 160 1,664,000
30/07/2021 10,900 0.10 0.92 10,800 11,000 10,200 240 2,616,000
29/07/2021 10,800 0.70 6.48 10,100 10,800 10,300 110 1,188,000
28/07/2021 10,100 -0.40 -3.96 10,500 10,900 10,100 20 202,000
27/07/2021 10,500 -0.30 -2.86 10,800 11,050 10,500 520 5,460,000
23/07/2021 10,800 -0.05 -0.46 10,850 10,800 10,600 90 972,000
21/07/2021 10,850 -0.10 -0.92 10,950 11,450 10,800 220 2,387,000
20/07/2021 10,950 0.55 5.02 10,400 11,000 10,300 540 5,913,000
19/07/2021 10,400 -0.20 -1.92 10,600 10,600 10,300 90 936,000
17/07/2021 10,600 0.20 1.89 10,400 11,050 10,500 120 1,272,000
16/07/2021 10,600 0.20 1.89 10,400 11,050 10,500 120 1,272,000
15/07/2021 10,400 -0.60 -5.77 11,000 10,400 10,300 40 416,000
14/07/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20 220,000
13/07/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10 110,000
12/07/2021 11,000 0.55 5.00 10,450 11,000 10,500 360 3,960,000
09/07/2021 10,450 -0.25 -2.39 10,700 11,150 10,000 50 522,500
08/07/2021 10,700 -0.20 -1.87 10,900 11,000 10,700 240 2,568,000
07/07/2021 10,900 0.05 0.46 10,900 10,950 10,300 60 654,000
06/07/2021 10,900 -0.10 -0.92 11,000 11,000 10,500 130 1,417,000
05/07/2021 11,000 0.30 2.73 10,700 11,100 10,700 550 6,050,000
02/07/2021 10,700 -0.40 -3.74 11,100 11,100 10,700 140 1,498,000
01/07/2021 11,100 0.40 3.60 10,700 11,200 10,550 900 9,990,000
30/06/2021 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 250 2,675,000
29/06/2021 10,700 -0.30 -2.80 11,000 11,000 10,600 550 5,885,000
28/06/2021 11,000 0.20 1.82 10,800 11,100 10,900 1,400 15,400,000
25/06/2021 10,800 -0.30 -2.78 11,100 11,100 10,550 250 2,700,000
24/06/2021 11,100 -0.10 -0.90 11,200 11,200 10,600 100 1,110,000
23/06/2021 11,200 0.10 0.89 11,100 11,500 11,000 990 11,088,000
22/06/2021 11,100 0.35 3.15 10,750 11,500 10,750 1,800 19,980,000
21/06/2021 10,750 -0.45 -4.19 10,800 10,750 10,600 990 10,642,500
18/06/2021 10,800 -0.40 -3.70 11,200 10,800 10,650 50 540,000
17/06/2021 11,200 0.20 1.79 11,000 11,400 11,200 2,620 29,344,000
16/06/2021 11,000 0.30 2.73 10,700 11,200 10,500 260 2,860,000
15/06/2021 11,000 0.10 0.91 10,900 11,000 11,000 90 990,000
14/06/2021 10,900 -0.10 -0.92 11,000 11,000 10,600 260 2,834,000
13/06/2021 11,000 -0.45 -4.09 11,450 11,350 10,800 1,700 18,700,000
11/06/2021 11,000 -0.45 -4.09 11,450 11,350 10,800 1,700 18,700,000
10/06/2021 11,450 -0.05 -0.44 11,450 11,450 10,800 60 687,000
09/06/2021 11,450 -0.15 -1.31 11,600 11,500 10,800 1,220 13,969,000
08/06/2021 11,600 0.55 4.74 11,050 11,800 11,200 3,930 45,588,000
07/06/2021 11,050 0.70 6.33 10,350 11,050 10,500 3,600 39,780,000
04/06/2021 10,350 0.00 ■■ 0.00 10,350 10,400 10,350 160 1,656,000
03/06/2021 10,350 0.65 6.28 9,700 10,350 9,800 250 2,587,500
02/06/2021 9,700 -0.40 -4.12 10,100 10,100 9,600 50 485,000
01/06/2021 10,100 -0.10 -0.99 10,100 10,100 10,000 40 404,000
31/05/2021 10,100 -0.15 -1.49 10,250 10,200 10,100 100 1,010,000
28/05/2021 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 70 717,500
27/05/2021 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 40 410,000
25/05/2021 10,250 -0.15 -1.46 10,400 10,400 10,250 130 1,332,500
24/05/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 80 832,000
21/05/2021 10,400 0.10 0.96 10,300 10,400 10,400 100 1,040,000
20/05/2021 10,300 -0.30 -2.91 10,600 10,600 10,300 100 1,030,000
19/05/2021 10,600 -0.30 -2.83 10,600 10,600 10,300 60 636,000
18/05/2021 10,600 0.30 2.83 10,300 10,800 10,300 130 1,378,000
17/05/2021 10,300 -0.35 -3.40 10,650 10,300 10,100 30 309,000
14/05/2021 10,650 0.60 5.63 10,050 10,750 10,100 280 2,982,000
13/05/2021 10,050 -0.55 -5.47 10,600 10,600 10,050 170 1,708,500
12/05/2021 10,600 -0.15 -1.42 10,750 10,600 10,500 180 1,908,000
11/05/2021 10,750 -0.05 -0.47 10,800 10,800 10,500 110 1,182,500
10/05/2021 10,800 0.35 3.24 10,450 10,800 10,200 270 2,916,000
07/05/2021 10,450 0.15 1.44 10,300 10,500 10,350 60 627,000
06/05/2021 10,300 0.10 0.97 10,200 10,300 10,300 30 309,000
05/05/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 260 2,652,000
04/05/2021 10,200 -0.05 -0.49 10,200 10,300 10,100 330 3,366,000
03/05/2021 11,750 0.75 6.38 11,000 11,750 11,300 4,090 48,057,500
29/04/2021 10,200 -0.50 -4.90 10,700 10,700 10,200 1,730 17,646,000
28/04/2021 10,700 0.20 1.87 10,500 10,700 10,000 400 4,280,000
27/04/2021 10,500 -0.35 -3.33 10,850 10,500 10,300 90 945,000
26/04/2021 10,850 -0.05 -0.46 10,900 10,900 10,750 150 1,627,500
23/04/2021 10,900 -0.10 -0.92 11,000 11,000 10,900 540 5,886,000
22/04/2021 11,000 0.30 2.73 10,700 11,100 10,200 600 6,600,000
21/04/2021 10,700 -0.25 -2.34 10,950 10,950 10,600 370 3,959,000
20/04/2021 10,700 -0.25 -2.34 10,950 10,950 10,600 370 3,959,000
19/04/2021 10,950 -0.15 -1.37 11,100 10,950 10,600 260 2,847,000
15/04/2021 11,100 -0.05 -0.45 11,150 11,150 10,600 300 3,330,000
14/04/2021 11,150 -0.60 -5.38 11,150 11,150 10,550 1,020 11,373,000
13/04/2021 11,150 0.00 ■■ 0.00 11,150 11,150 11,150 1,150 12,822,500
12/04/2021 11,150 -0.05 -0.45 11,200 11,200 11,100 1,400 15,610,000
10/04/2021 11,950 0.95 7.95 11,000 11,200 11,000 82,740 988,743,000
09/04/2021 11,200 0.20 1.79 11,000 11,200 11,000 390 4,368,000
08/04/2021 11,000 0.10 0.91 10,900 11,000 10,900 50 550,000
07/04/2021 10,900 0.05 0.46 10,850 11,150 10,850 430 4,687,000
06/04/2021 10,850 -0.15 -1.38 11,000 11,000 10,850 290 3,146,500
05/04/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 70 770,000
03/04/2021 11,750 0.75 6.38 11,000 11,000 10,500 4,090 48,057,500
02/04/2021 11,000 -0.40 -3.64 11,000 11,000 10,500 490 5,390,000
01/04/2021 11,000 0.30 2.73 10,700 11,000 10,800 1,200 13,200,000
31/03/2021 10,700 -0.30 -2.80 11,000 11,000 10,650 1,730 18,511,000
30/03/2021 11,000 -0.10 -0.91 11,100 11,200 11,000 300 3,300,000
29/03/2021 11,100 0.10 0.90 11,100 11,200 11,000 530 5,883,000
26/03/2021 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 200 2,220,000
25/03/2021 11,100 0.10 0.90 11,100 11,200 11,100 690 7,659,000
24/03/2021 11,100 0.10 0.90 11,000 11,100 10,900 150 1,665,000
23/03/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 40 440,000
22/03/2021 11,000 -0.10 -0.91 11,000 11,200 10,900 120 1,320,000
19/03/2021 11,000 -0.30 -2.73 11,300 11,100 11,000 80 880,000
18/03/2021 11,300 -0.10 -0.88 11,300 11,300 11,200 260 2,938,000
17/03/2021 11,300 0.10 0.88 11,200 11,300 10,600 530 5,989,000
16/03/2021 11,200 0.10 0.89 11,100 11,200 11,100 1,310 14,672,000
15/03/2021 11,100 0.30 2.70 10,800 11,100 10,700 660 7,326,000
12/03/2021 10,800 -0.20 -1.85 11,000 11,000 10,800 620 6,696,000
11/03/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 270 2,970,000
10/03/2021 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 270 2,970,000
09/03/2021 11,000 -0.30 -2.73 11,300 11,000 11,000 210 2,310,000
08/03/2021 11,300 0.30 2.65 11,000 11,500 11,200 260 2,938,000
05/03/2021 11,000 0.15 1.36 10,850 11,000 11,000 130 1,430,000
04/03/2021 10,850 -0.55 -5.07 11,400 10,850 10,850 10 108,500
03/03/2021 11,400 0.60 5.26 10,800 11,500 11,300 1,200 13,680,000
02/03/2021 10,800 -0.25 -2.31 11,050 11,000 10,700 1,200 12,960,000
01/03/2021 11,050 0.25 2.26 10,800 11,500 10,800 180 1,989,000
26/02/2021 10,800 -0.40 -3.70 11,200 10,800 10,800 10 108,000
25/02/2021 11,200 0.10 0.89 11,200 11,300 10,750 660 7,392,000
24/02/2021 11,200 -0.10 -0.89 11,300 11,300 11,200 280 3,136,000
23/02/2021 11,300 0.10 0.88 11,200 11,300 11,200 70 791,000
22/02/2021 11,200 0.10 0.89 11,100 11,300 11,200 570 6,384,000
21/02/2021 11,100 0.40 3.60 10,700 11,300 11,100 1,000 11,100,000
19/02/2021 11,100 0.40 3.60 10,700 11,300 11,100 1,000 11,100,000
18/02/2021 10,700 -0.50 -4.67 11,200 10,700 10,700 30 321,000
17/02/2021 11,200 0.10 0.89 11,100 11,200 11,100 120 1,344,000
10/02/2021 11,100 -0.25 -2.25 11,350 11,100 11,000 260 2,886,000
09/02/2021 11,100 -0.25 -2.25 11,350 11,100 11,000 260 2,886,000
05/02/2021 11,350 -0.05 -0.44 11,400 11,400 11,350 50 567,500
05/01/2021 11,300 -0.50 -4.42 11,800 11,300 11,300 10 113,000
04/01/2021 11,800 0.60 5.08 11,200 11,800 11,200 150 1,770,000
31/12/2020 11,200 -0.30 -2.68 11,500 11,500 11,100 1,680 18,816,000
30/12/2020 11,500 -0.15 -1.30 11,650 11,600 11,100 60 690,000
29/12/2020 11,650 0.60 5.15 11,050 11,700 11,000 144 1,677,600
28/12/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,000 624 6,895,200
27/12/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,000 444 4,906,200
25/12/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,000 444 4,906,200
24/12/2020 11,050 0.00 ■■ 0.00 11,050 11,050 11,050 204 2,254,200
23/12/2020 11,050 0.10 0.90 11,000 11,200 11,050 20 221,000
22/12/2020 11,000 0.00 ■■ 0.00 11,000 11,400 11,000 105 1,155,000
21/12/2020 11,000 -0.20 -1.82 11,200 11,450 11,000 308 3,388,000
20/12/2020 11,200 0.10 0.89 11,100 11,450 11,100 260 2,912,000
18/12/2020 11,200 0.10 0.89 11,100 11,450 11,100 260 2,912,000
17/12/2020 11,100 -0.40 -3.60 11,450 11,450 11,000 511 5,672,100
16/12/2020 11,450 0.60 5.24 10,850 11,500 10,850 422 4,831,900
15/12/2020 10,850 0.00 ■■ 0.00 10,800 10,850 10,850 7 75,950
14/12/2020 10,800 -0.20 -1.85 11,000 11,100 10,750 1,849 19,969,200
13/12/2020 11,000 -0.50 -4.55 11,500 11,500 11,000 2 22,000
11/12/2020 11,000 -0.50 -4.55 11,500 11,500 11,000 2 22,000
10/12/2020 11,500 0.40 3.48 11,100 11,500 11,450 518 5,957,000
09/12/2020 11,100 0.20 1.80 10,900 11,100 10,950 585 6,493,500
08/12/2020 10,900 -0.10 -0.92 11,000 10,900 10,900 162 1,765,800
07/12/2020 11,000 0.10 0.91 10,950 11,600 11,000 327 3,597,000
04/12/2020 11,700 0.10 0.85 11,600 11,900 11,700 29 339,300
03/12/2020 11,600 0.80 6.90 10,850 11,600 10,850 162 1,879,200
02/12/2020 10,850 -0.70 -6.45 11,500 11,000 10,850 8 86,800
01/12/2020 11,500 0.20 1.74 11,300 11,500 11,100 6 69,000
30/11/2020 11,300 0.45 3.98 10,850 11,500 11,300 5,550 62,715,000
27/11/2020 10,850 -0.75 -6.91 11,600 11,600 10,850 920 9,982,000
26/11/2020 11,600 0.40 3.45 11,200 11,650 11,200 660 7,656,000
25/11/2020 11,200 0.55 4.91 10,650 11,350 10,450 10,020 112,224,000
24/11/2020 10,650 -0.50 -4.69 11,150 11,100 10,600 1,020 10,863,000
23/11/2020 11,150 -0.15 -1.35 11,300 11,700 11,150 1,480 16,502,000
20/11/2020 11,300 0.10 0.88 11,250 11,300 11,000 49 553,700
19/11/2020 11,250 0.60 5.33 10,700 11,350 10,200 226 2,542,500
17/11/2020 10,700 -0.30 -2.80 10,950 11,500 10,600 94 1,005,800
16/11/2020 10,950 -0.50 -4.57 11,450 11,450 10,900 203 2,222,850
13/11/2020 11,450 0.60 5.24 10,800 11,450 11,450 4 45,800
12/11/2020 10,800 -0.50 -4.63 11,350 12,000 10,700 48 518,400
11/11/2020 11,350 0.00 ■■ 0.00 11,350 11,350 10,650 108 1,225,800
10/11/2020 11,350 -0.10 -0.88 11,400 11,400 10,700 16 181,600
05/11/2020 11,400 0.60 5.26 10,800 11,400 10,600 4 45,600
04/11/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
03/11/2020 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 60 648,000
02/11/2020 10,800 0.00 ■■ 0.00 10,850 10,800 10,800 5 54,000
29/10/2020 10,850 0.00 ■■ 0.00 10,850 10,850 10,850 3 32,550
28/10/2020 10,850 0.00 ■■ 0.00 10,850 10,850 10,400 89 965,650
27/10/2020 10,850 0.00 ■■ 0.00 10,800 11,500 10,800 28 303,800
26/10/2020 10,800 -0.60 -5.56 11,450 11,400 10,650 43 464,400
21/10/2020 11,450 0.40 3.49 11,000 11,450 11,450 6 68,700
20/10/2020 11,000 0.00 ■■ 0.00 11,000 11,550 11,000 5 55,000
15/10/2020 11,000 -0.60 -5.45 11,600 11,000 11,000 2,140 23,540,000
13/10/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 3 34,800
12/10/2020 11,600 0.50 4.31 11,050 11,600 11,050 12 139,200
10/10/2020 11,050 0.10 0.90 11,000 11,050 11,000 29 320,450
09/10/2020 11,050 0.10 0.90 11,000 11,050 11,000 29 320,450
08/10/2020 11,000 -0.70 -6.36 11,700 11,000 11,000 20 220,000
07/10/2020 11,700 0.40 3.42 11,300 11,700 11,500 272 3,182,400
06/10/2020 11,300 -0.20 -1.77 11,500 11,500 11,100 41 463,300
05/10/2020 11,500 0.40 3.48 11,100 11,600 11,500 30 345,000
04/10/2020 11,100 0.00 ■■ 0.00 11,050 11,100 11,050 42 466,200
02/10/2020 11,100 0.00 ■■ 0.00 11,050 11,100 11,050 42 466,200
01/10/2020 11,050 -0.50 -4.52 11,600 11,600 10,850 14 154,700
29/09/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,000 206 2,389,600
28/09/2020 11,600 -0.10 -0.86 11,650 11,600 11,000 19 220,400
25/09/2020 11,650 0.70 6.01 11,000 11,700 11,650 17 198,050
24/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,650 25 275,000
23/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 96 1,056,000
22/09/2020 11,000 -0.70 -6.36 11,700 11,000 11,000 1 11,000
21/09/2020 11,700 0.70 5.98 11,000 11,700 11,200 153 1,790,100
18/09/2020 11,000 -0.60 -5.45 11,600 11,500 11,000 101 1,111,000
17/09/2020 11,600 -0.20 -1.72 11,750 0 0 112 1,299,200
16/09/2020 11,750 0.20 1.70 11,550 12,100 11,550 234 2,749,500
15/09/2020 11,550 0.60 5.19 11,000 11,650 11,000 28 323,400
14/09/2020 11,000 -0.40 -3.64 11,350 11,800 11,000 317 3,487,000
11/09/2020 11,350 0.20 1.76 11,200 11,400 10,850 75 851,250
10/09/2020 11,200 0.40 3.57 10,850 11,200 10,850 32 358,400
09/09/2020 10,850 -0.60 -5.53 11,450 10,850 10,850 10 108,500
08/09/2020 11,450 0.30 2.62 11,200 11,450 10,600 126 1,442,700
07/09/2020 11,200 0.00 ■■ 0.00 11,200 11,500 11,200 615 6,888,000
04/09/2020 11,200 0.10 0.89 11,100 11,450 11,100 74 828,800
03/09/2020 11,100 -0.30 -2.70 11,350 12,100 10,950 377 4,184,700
01/09/2020 11,850 0.00 ■■ 0.00 11,850 11,850 11,300 239 2,832,150
31/08/2020 11,850 0.50 4.22 11,300 11,900 10,700 336 3,981,600
28/08/2020 11,300 -0.40 -3.54 11,750 11,500 11,300 96 1,084,800
27/08/2020 11,750 0.70 5.96 11,050 11,750 10,650 101 1,186,750
26/08/2020 11,050 -0.80 -7.24 11,800 11,750 11,050 43 475,150
25/08/2020 11,800 0.50 4.24 11,350 11,950 11,800 13 153,400
24/08/2020 11,350 -0.60 -5.29 11,900 11,850 11,350 7 79,450
21/08/2020 11,900 0.60 5.04 11,300 11,950 11,900 110 1,309,000
20/08/2020 11,300 0.70 6.19 10,600 11,300 11,300 10 113,000
19/08/2020 10,600 -0.50 -4.72 11,100 11,000 10,550 199 2,109,400
18/08/2020 11,100 -0.70 -6.31 11,800 11,800 11,100 104 1,154,400
17/08/2020 11,800 0.60 5.08 11,200 11,800 11,200 54 637,200
14/08/2020 11,200 0.00 ■■ 0.00 11,200 11,700 11,200 671 7,515,200
11/08/2020 11,200 0.60 5.36 10,550 11,200 11,200 80 896,000
10/08/2020 10,550 -0.60 -5.69 11,200 11,700 10,550 387 4,082,850
07/08/2020 11,200 0.70 6.25 10,500 11,200 11,200 41 459,200
06/08/2020 10,500 0.00 ■■ 0.00 10,500 11,200 10,500 140 1,470,000
05/08/2020 10,500 0.20 1.90 10,350 11,050 10,500 144 1,512,000
04/08/2020 10,350 -0.30 -2.90 10,650 10,350 10,350 1 10,350
03/08/2020 10,650 -0.40 -3.76 11,000 11,700 10,350 151 1,608,150
30/07/2020 11,000 0.70 6.36 10,300 11,000 10,000 33 363,000
29/07/2020 10,300 -0.50 -4.85 10,850 10,300 10,300 20 206,000
28/07/2020 10,850 0.70 6.45 10,150 10,850 10,150 1,220 13,237,000
27/07/2020 10,150 -0.40 -3.94 10,600 10,150 10,100 15 152,250
23/07/2020 10,600 -0.50 -4.72 11,100 10,600 10,600 5 53,000
21/07/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 52 577,200
20/07/2020 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 3 33,300
17/07/2020 11,100 0.00 ■■ 0.00 11,100 11,650 11,100 36 399,600
16/07/2020 11,100 0.00 ■■ 0.00 11,100 11,800 11,100 281 3,119,100
15/07/2020 11,100 -0.10 -0.90 11,200 11,800 10,800 49 543,900
14/07/2020 11,200 0.10 0.89 11,100 11,200 11,200 18 201,600
11/07/2020 11,100 -0.60 -5.41 11,700 11,100 11,000 32 355,200
10/07/2020 11,100 -0.60 -5.41 11,700 11,100 11,000 32 355,200
09/07/2020 11,700 0.20 1.71 11,500 11,700 11,500 52 608,400
08/07/2020 11,500 -0.20 -1.74 11,700 12,250 11,500 146 1,679,000
07/07/2020 11,700 0.70 5.98 11,000 11,700 11,000 640 7,488,000
06/07/2020 11,000 0.00 ■■ 0.00 11,000 11,500 10,800 85 935,000
04/07/2020 11,000 -0.30 -2.73 11,300 11,450 11,000 96 1,056,000
03/07/2020 11,000 -0.30 -2.73 11,300 11,450 11,000 96 1,056,000
02/07/2020 11,300 0.60 5.31 10,750 11,300 11,200 401 4,531,300
30/06/2020 10,750 -0.40 -3.72 11,100 11,500 10,750 135 1,451,250
29/06/2020 11,100 0.00 ■■ 0.00 11,050 11,700 11,050 316 3,507,600
26/06/2020 11,050 -0.50 -4.52 11,050 11,050 10,550 30 331,500
25/06/2020 11,050 0.00 ■■ 0.00 11,100 11,050 10,550 12 132,600
24/06/2020 11,100 0.00 ■■ 0.00 11,050 11,150 11,100 100 1,110,000
23/06/2020 11,050 0.00 ■■ 0.00 11,100 11,200 10,900 382 4,221,100
22/06/2020 11,100 0.00 ■■ 0.00 11,050 11,100 11,100 50 555,000
19/06/2020 11,050 0.70 6.33 10,350 11,050 11,050 1 11,050
18/06/2020 10,350 -0.80 -7.73 11,100 11,100 10,350 1,017 10,525,950
17/06/2020 11,100 0.10 0.90 11,000 11,100 11,100 1,870 20,757,000
16/06/2020 11,000 -0.30 -2.73 11,300 11,100 11,000 470 5,170,000
15/06/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 2,002 22,622,600
12/06/2020 11,300 -0.10 -0.88 11,400 11,300 11,300 24 271,200
11/06/2020 11,400 0.30 2.63 11,150 11,400 10,600 335 3,819,000
10/06/2020 11,150 0.00 ■■ 0.00 11,150 11,500 10,550 269 2,999,350
09/06/2020 11,150 -0.45 -4.04 11,600 11,600 11,150 30 334,500
08/06/2020 11,600 0.00 ■■ 0.00 11,600 11,650 11,600 555 6,438,000
06/06/2020 11,600 0.10 0.86 11,500 11,600 11,500 273 3,166,800
05/06/2020 11,600 0.10 0.86 11,500 11,600 11,500 273 3,166,800
04/06/2020 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 99 1,138,500
03/06/2020 11,500 -0.30 -2.61 11,800 11,500 11,500 538 6,187,000
02/06/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,050 302 3,563,600
01/06/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,050 302 3,563,600
31/05/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 33 389,400
29/05/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 33 389,400
28/05/2020 11,800 -0.20 -1.69 12,000 11,800 11,500 421 4,967,800
27/05/2020 12,000 0.40 3.33 11,550 12,000 11,550 378 4,536,000
26/05/2020 11,550 0.10 0.87 11,500 11,550 11,450 76 877,800
25/05/2020 11,500 0.00 ■■ 0.00 11,500 11,650 11,500 205 2,357,500
24/05/2020 11,500 -0.20 -1.74 11,700 11,500 11,500 274 3,151,000
22/05/2020 11,500 -0.20 -1.74 11,700 11,500 11,500 274 3,151,000
21/05/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,050 51 596,700
20/05/2020 11,700 -0.30 -2.56 12,000 12,000 11,200 893 10,448,100
19/05/2020 12,000 0.50 4.17 11,500 12,000 11,150 19 228,000
18/05/2020 11,500 -0.40 -3.48 11,900 11,900 11,500 31 356,500
17/05/2020 11,900 0.10 0.84 11,800 12,000 11,100 1,739 20,694,100
15/05/2020 11,900 0.10 0.84 11,800 12,000 11,100 1,739 20,694,100
14/05/2020 11,800 0.10 0.85 11,700 12,000 11,800 586 6,914,800
13/05/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 110 1,287,000
12/05/2020 11,700 0.00 ■■ 0.00 11,650 11,700 11,700 15 175,500
11/05/2020 11,650 0.00 ■■ 0.00 11,650 11,650 11,200 305 3,553,250
10/05/2020 11,650 0.20 1.72 11,500 11,800 11,100 9 104,850
08/05/2020 11,650 0.20 1.72 11,500 11,800 11,100 9 104,850
07/05/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
06/05/2020 11,500 0.40 3.48 11,050 11,500 11,500 19 218,500
05/05/2020 11,050 -0.40 -3.62 11,500 11,100 11,050 215 2,375,750
04/05/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5 57,500
01/05/2020 11,500 -0.40 -3.48 11,850 11,850 11,500 94 1,081,000
30/04/2020 11,500 -0.40 -3.48 11,850 11,850 11,500 94 1,081,000
29/04/2020 11,500 -0.40 -3.48 11,850 11,850 11,500 94 1,081,000
28/04/2020 11,850 0.40 3.38 11,500 11,850 11,250 112 1,327,200
27/04/2020 11,500 -0.40 -3.48 11,900 12,000 11,500 1,278 14,697,000
26/04/2020 11,900 0.60 5.04 11,350 11,900 11,500 80 952,000
24/04/2020 11,900 0.60 5.04 11,350 11,900 11,500 80 952,000
23/04/2020 11,350 -0.60 -5.29 11,900 11,900 11,300 472 5,357,200
22/04/2020 11,900 0.00 ■■ 0.00 11,950 11,900 11,900 2 23,800
21/04/2020 11,950 0.50 4.18 11,400 11,950 11,950 1 11,950
20/04/2020 11,400 -0.60 -5.26 12,000 12,000 11,350 413 4,708,200
19/04/2020 12,000 0.70 5.83 11,350 12,000 11,700 111 1,332,000
17/04/2020 12,000 0.70 5.83 11,350 12,000 11,700 111 1,332,000
16/04/2020 11,350 -0.70 -6.17 12,000 11,950 11,300 507 5,754,450
15/04/2020 12,000 0.70 5.83 11,300 12,000 11,300 6 72,000
14/04/2020 11,300 -0.70 -6.19 12,000 11,300 11,300 172 1,943,600
13/04/2020 12,000 0.40 3.33 11,550 12,000 11,550 31 372,000
12/04/2020 11,550 -0.60 -5.19 12,200 11,700 11,550 13 150,150
10/04/2020 11,550 -0.60 -5.19 12,200 11,700 11,550 13 150,150
09/04/2020 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 13 158,600
08/04/2020 12,200 0.20 1.64 12,000 12,200 12,200 1 12,200
07/04/2020 12,000 0.10 0.83 11,900 12,300 12,000 39 468,000
06/04/2020 11,900 0.10 0.84 11,800 12,000 11,750 82 975,800
05/04/2020 11,800 0.20 1.69 11,600 11,800 11,600 20 236,000
03/04/2020 11,800 0.20 1.69 11,600 11,800 11,600 20 236,000
02/04/2020 11,600 0.10 0.86 11,500 11,600 11,600 1 11,600
01/04/2020 11,600 0.10 0.86 11,500 11,600 11,600 1 11,600
31/03/2020 11,500 0.20 1.74 11,300 11,500 11,300 53 609,500
30/03/2020 11,300 0.10 0.88 11,200 11,400 11,300 9 101,700
29/03/2020 11,200 0.50 4.46 10,650 11,300 11,200 13 145,600
27/03/2020 11,200 0.50 4.46 10,650 11,300 11,200 13 145,600
26/03/2020 11,750 0.60 5.11 11,200 11,750 10,650 127 1,492,250
25/03/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,150 381 4,267,200
24/03/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 372 4,166,400
23/03/2020 11,200 -0.30 -2.68 11,500 11,500 10,700 733 8,209,600
22/03/2020 11,500 -0.20 -1.74 11,650 11,500 11,500 4 46,000
20/03/2020 11,500 -0.20 -1.74 11,650 11,500 11,500 4 46,000
19/03/2020 11,650 -0.20 -1.72 11,800 11,650 11,100 141 1,642,650
18/03/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,050 351 4,141,800
17/03/2020 11,800 0.00 ■■ 0.00 11,800 12,050 11,800 3 35,400
16/03/2020 11,800 0.50 4.24 11,300 11,850 11,800 1,120 13,216,000
13/03/2020 11,300 -0.55 -4.87 11,850 11,950 11,050 1,770 20,001,000
12/03/2020 11,850 -0.05 -0.42 11,900 11,900 11,850 80 948,000
11/03/2020 11,900 0.65 5.46 11,250 12,000 11,000 18,700 222,530,000
10/03/2020 11,250 -0.80 -7.11 12,000 11,250 11,250 166 1,867,500
09/03/2020 12,000 -0.10 -0.83 12,050 12,000 12,000 15 180,000
06/03/2020 12,050 0.20 1.66 11,900 12,200 11,100 8 96,400
05/03/2020 11,900 0.00 ■■ 0.00 11,900 12,350 11,200 114 1,356,600
04/03/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 134 1,594,600
03/03/2020 11,900 0.40 3.36 11,500 11,900 11,500 103 1,225,700
02/03/2020 11,500 -0.50 -4.35 12,000 12,000 11,200 50 575,000
27/02/2020 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
26/02/2020 12,000 0.30 2.50 11,750 12,000 11,000 3 36,000
25/02/2020 11,750 -0.80 -6.81 12,500 12,400 11,650 3 35,250
21/02/2020 12,500 0.00 ■■ 0.00 12,500 12,550 12,000 70 875,000
20/02/2020 12,500 0.60 4.80 11,950 12,500 11,950 102 1,275,000
19/02/2020 11,950 0.70 5.86 11,250 12,000 11,900 191 2,282,450
18/02/2020 11,950 0.70 5.86 11,250 12,000 11,900 191 2,282,450
17/02/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,250 73 821,250
15/02/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,200 1,772 19,935,000
14/02/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,200 1,772 19,935,000
13/02/2020 11,250 0.00 ■■ 0.00 11,250 11,250 11,250 1 11,250
12/02/2020 11,250 0.70 6.22 10,550 11,250 11,250 101 1,136,250
11/02/2020 10,550 -0.50 -4.74 11,100 10,550 10,550 82 865,100
10/02/2020 11,100 -0.60 -5.41 11,700 12,500 11,100 62 688,200
09/02/2020 11,700 -0.80 -6.84 12,500 12,800 11,650 49 573,300
07/02/2020 11,700 -0.80 -6.84 12,500 12,800 11,650 49 573,300
06/02/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 15 187,500
05/02/2020 12,500 -0.20 -1.60 12,700 12,500 12,500 500 6,250,000
04/02/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 1 12,700
30/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
29/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
28/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
27/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
26/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
24/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
23/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
22/01/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 59 749,300
17/01/2020 12,700 -0.10 -0.79 12,800 12,700 12,700 450 5,715,000
16/01/2020 12,800 -0.10 -0.78 12,900 12,800 12,800 50 640,000
14/01/2020 12,800 -0.20 -1.56 13,000 12,800 12,800 10 128,000
10/01/2020 13,000 0.50 3.85 12,500 13,000 12,500 18 234,000
08/01/2020 12,500 0.00 ■■ 0.00 12,500 12,500 11,650 7 87,500
07/01/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 4 50,000
03/01/2020 12,500 0.60 4.80 11,950 12,500 12,500 16 200,000
02/01/2020 11,950 -0.90 -7.53 12,800 12,750 11,950 2 23,900
31/12/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 31 396,800
30/12/2019 12,800 0.00 ■■ 0.00 12,800 13,200 11,950 36 460,800
28/12/2019 12,800 0.40 3.13 12,400 12,800 12,800 1 12,800
27/12/2019 12,800 0.40 3.13 12,400 12,800 12,800 1 12,800
26/12/2019 12,400 -0.10 -0.81 12,500 12,400 11,650 50 620,000
25/12/2019 12,500 0.50 4.00 12,000 12,500 11,200 12 150,000
24/12/2019 12,000 -0.50 -4.17 12,500 12,000 11,650 3 36,000
23/12/2019 12,500 0.40 3.20 12,100 12,500 12,100 4 50,000
20/12/2019 12,100 0.10 0.83 12,000 12,100 11,500 740 8,954,000
19/12/2019 12,000 -0.10 -0.83 12,100 12,100 11,350 13 156,000
18/12/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 2 24,200
17/12/2019 12,100 0.10 0.83 12,000 12,100 12,000 301 3,642,100
16/12/2019 12,000 0.10 0.83 11,900 12,000 11,300 14 168,000
13/12/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1 11,900
12/12/2019 11,900 0.20 1.68 11,750 11,900 11,900 1 11,900
11/12/2019 11,750 -0.10 -0.85 11,800 11,750 11,750 71 834,250
10/12/2019 11,800 -0.10 -0.85 11,900 11,900 11,500 206 2,430,800
09/12/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 92 1,094,800
05/12/2019 11,900 0.00 ■■ 0.00 11,950 11,900 11,900 28 333,200
04/12/2019 11,950 0.00 ■■ 0.00 11,950 0 0 51 609,450
03/12/2019 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 169 2,019,550
02/12/2019 11,950 -0.10 -0.84 12,000 11,950 11,900 77 920,150
29/11/2019 12,000 -0.10 -0.83 12,100 12,000 12,000 16 192,000
28/11/2019 12,100 0.10 0.83 12,000 12,100 12,000 14 169,400
27/11/2019 12,000 0.70 5.83 11,350 12,000 12,000 1 12,000
26/11/2019 11,350 -0.90 -7.93 12,200 12,100 11,350 1,275 14,471,250
25/11/2019 12,200 0.70 5.74 11,500 12,200 12,200 1 12,200
22/11/2019 11,500 -0.60 -5.22 12,100 11,800 11,500 65 747,500
21/11/2019 12,100 0.10 0.83 12,000 12,200 11,500 4 48,400
20/11/2019 12,000 0.00 ■■ 0.00 12,000 12,200 11,500 15 180,000
19/11/2019 12,000 0.60 5.00 11,400 12,100 11,400 22 264,000
18/11/2019 11,400 -0.80 -7.02 12,200 11,400 11,400 12 136,800
15/11/2019 12,200 0.60 4.92 11,600 12,200 12,150 10 122,000
14/11/2019 11,600 -0.40 -3.45 11,950 12,200 11,500 1,237 14,349,200
13/11/2019 11,950 0.00 ■■ 0.00 11,950 12,200 11,950 12 143,400
11/11/2019 11,950 0.80 6.69 11,200 11,950 11,300 44 525,800
08/11/2019 11,200 -0.50 -4.46 11,700 11,200 11,200 1 11,200
07/11/2019 11,700 -0.80 -6.84 12,500 11,700 11,650 71 830,700
06/11/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
05/11/2019 12,500 0.70 5.60 11,800 12,500 11,900 11 137,500
04/11/2019 11,800 0.50 4.24 11,350 11,800 11,750 41 483,800
01/11/2019 11,350 -0.40 -3.52 11,750 11,750 11,350 230 2,610,500
31/10/2019 11,750 -0.30 -2.55 12,000 11,850 11,750 3 35,250
30/10/2019 12,000 0.30 2.50 11,700 12,200 11,300 40 480,000
29/10/2019 11,700 0.70 5.98 11,000 11,700 11,700 52 608,400
28/10/2019 11,000 -0.40 -3.64 11,450 11,300 11,000 45 495,000
25/10/2019 11,450 0.00 ■■ 0.00 11,400 11,450 11,400 2 22,900
24/10/2019 11,400 -0.70 -6.14 12,100 11,400 11,300 502 5,722,800
22/10/2019 12,100 0.20 1.65 11,950 12,100 11,200 216 2,613,600
18/10/2019 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 1 11,950
17/10/2019 11,950 0.40 3.35 11,600 12,100 11,500 14 167,300
16/10/2019 11,600 -0.40 -3.45 12,000 12,000 11,500 30 348,000
15/10/2019 12,000 0.30 2.50 11,700 12,000 11,500 49 588,000
14/10/2019 11,700 -0.30 -2.56 12,000 11,750 11,700 75 877,500
11/10/2019 12,000 -0.10 -0.83 12,050 12,100 11,650 18 216,000
10/10/2019 12,050 0.40 3.32 11,650 12,050 11,650 68 819,400
09/10/2019 11,650 0.80 6.87 10,900 11,650 11,450 160 1,864,000
08/10/2019 10,900 -0.50 -4.59 11,400 11,950 10,900 5 54,500
07/10/2019 11,400 -0.60 -5.26 12,000 12,400 11,400 5 57,000
04/10/2019 12,000 0.70 5.83 11,300 12,000 11,900 16 192,000
03/10/2019 11,300 -0.60 -5.31 11,950 12,100 11,300 293 3,310,900
02/10/2019 11,950 0.40 3.35 11,600 12,000 11,950 52 621,400
01/10/2019 11,600 -0.40 -3.45 11,950 12,450 11,600 67 777,200
30/09/2019 11,950 -0.90 -7.53 12,800 12,500 11,950 64 764,800
27/09/2019 12,800 0.80 6.25 12,000 12,800 11,400 107 1,369,600
26/09/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,350 2 24,000
25/09/2019 12,000 -0.10 -0.83 12,100 12,000 11,350 84 1,008,000
24/09/2019 12,100 -0.10 -0.83 12,150 12,150 11,350 24 290,400
23/09/2019 12,150 0.00 ■■ 0.00 12,200 12,150 12,150 2 24,300
20/09/2019 12,200 -0.10 -0.82 12,300 12,200 11,500 102 1,244,400
19/09/2019 12,300 0.30 2.44 12,000 12,300 12,000 11 135,300
18/09/2019 12,000 -0.50 -4.17 12,500 12,000 11,650 19 228,000
17/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 4 50,000
13/09/2019 12,500 0.00 ■■ 0.00 12,500 12,500 11,700 53 662,500
12/09/2019 12,500 -0.10 -0.80 12,600 12,600 12,500 18 225,000
11/09/2019 12,600 0.20 1.59 12,450 12,800 12,600 3 37,800
10/09/2019 12,600 0.70 5.56 11,900 12,600 12,450 30 378,000
09/09/2019 11,900 0.50 4.20 11,450 12,100 11,900 16 190,400
06/09/2019 11,450 -0.50 -4.37 11,900 12,100 11,450 40 458,000
05/09/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,500 38 452,200
04/09/2019 11,900 -0.60 -5.04 12,500 12,000 11,700 956 11,376,400
03/09/2019 12,500 -0.30 -2.40 12,800 12,900 12,500 24 300,000
30/08/2019 12,800 0.70 5.47 12,100 12,900 12,000 164 2,099,200
29/08/2019 12,100 0.30 2.48 11,800 12,100 11,100 140 1,694,000
28/08/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 1 11,800
27/08/2019 12,000 -0.50 -4.17 12,500 13,000 11,700 60 720,000
26/08/2019 12,500 0.30 2.40 12,200 12,500 12,500 125 1,562,500
23/08/2019 12,200 -0.30 -2.46 12,500 12,200 12,000 106 1,293,200
22/08/2019 12,500 -0.30 -2.40 12,800 13,000 11,950 117 1,462,500
21/08/2019 12,800 0.20 1.56 12,650 13,450 12,600 875 11,200,000
20/08/2019 12,650 0.80 6.32 11,850 12,650 11,850 1,210 15,306,500
19/08/2019 11,850 0.00 ■■ 0.00 11,850 11,850 11,200 91 1,078,350
15/08/2019 11,850 0.10 0.84 11,750 11,900 11,050 206 2,441,100
14/08/2019 11,750 0.80 6.81 11,000 11,750 11,700 50 587,500
13/08/2019 11,000 -0.50 -4.55 11,500 11,950 11,000 371 4,081,000
12/08/2019 11,500 0.70 6.09 10,800 11,500 10,800 241 2,771,500
09/08/2019 10,800 -0.70 -6.48 11,500 11,500 10,800 50 540,000
08/08/2019 11,500 0.70 6.09 10,850 11,550 11,500 24 276,000
07/08/2019 10,850 0.00 ■■ 0.00 10,800 11,500 10,800 6 65,100
06/08/2019 10,800 -0.60 -5.56 11,400 10,800 10,800 30 324,000
05/08/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 162 1,846,800
02/08/2019 11,400 0.00 ■■ 0.00 11,400 11,850 11,400 34 387,600
01/08/2019 11,400 -0.40 -3.51 11,750 11,900 11,350 164 1,869,600
31/07/2019 11,750 0.40 3.40 11,300 11,750 11,450 96 1,128,000
30/07/2019 11,300 -0.50 -4.42 11,800 11,800 11,150 165 1,864,500
29/07/2019 11,800 0.30 2.54 11,500 11,900 11,500 64 755,200
26/07/2019 11,500 0.10 0.87 11,400 11,500 11,500 30 345,000
25/07/2019 11,400 0.10 0.88 11,300 11,800 11,300 122 1,390,800
24/07/2019 11,300 0.10 0.88 11,200 11,300 11,300 39 440,700
23/07/2019 11,200 -0.50 -4.46 11,700 11,700 11,200 10 112,000
22/07/2019 11,700 0.30 2.56 11,450 12,250 11,700 73 854,100
19/07/2019 11,450 0.00 ■■ 0.00 11,400 11,950 11,450 138 1,580,100
18/07/2019 11,400 -0.10 -0.88 11,500 11,700 11,250 1,262 14,386,800
17/07/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,250 194 2,231,000
16/07/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 315 3,622,500
15/07/2019 11,500 -0.20 -1.74 11,650 11,650 11,450 293 3,369,500
12/07/2019 11,650 0.00 ■■ 0.00 11,650 11,900 11,600 1,222 14,236,300
11/07/2019 11,650 -0.30 -2.58 11,900 11,850 11,650 67 780,550
10/07/2019 11,900 0.30 2.52 11,650 11,900 11,000 553 6,580,700
09/07/2019 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 8 93,200
08/07/2019 11,650 -0.70 -6.01 12,300 12,300 11,450 587 6,838,550
05/07/2019 12,300 0.10 0.81 12,200 12,300 12,100 13 159,900
04/07/2019 12,200 0.50 4.10 11,650 12,450 11,800 212 2,586,400
03/07/2019 11,650 -0.50 -4.29 12,150 12,450 11,650 200 2,330,000
02/07/2019 12,150 0.80 6.58 11,400 12,150 11,350 712 8,650,800
01/07/2019 11,400 -0.10 -0.88 11,500 12,200 11,400 451 5,141,400
28/06/2019 11,500 0.10 0.87 11,450 11,700 11,450 169 1,943,500
27/06/2019 11,450 -0.40 -3.49 11,800 11,800 11,450 147 1,683,150
26/06/2019 11,800 0.00 ■■ 0.00 11,850 11,900 11,250 323 3,811,400
25/06/2019 11,850 0.80 6.75 11,100 11,850 11,100 93 1,102,050
24/06/2019 11,100 -0.70 -6.31 11,750 11,750 11,100 280 3,108,000
21/06/2019 11,750 -0.20 -1.70 11,900 11,800 11,500 276 3,243,000
20/06/2019 11,900 0.10 0.84 11,800 11,900 11,400 361 4,295,900
19/06/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 28 330,400
18/06/2019 11,800 0.50 4.24 11,300 11,800 10,600 225 2,655,000
17/06/2019 11,300 -0.50 -4.42 11,800 11,800 11,300 252 2,847,600
16/06/2019 11,800 0.20 1.69 11,650 11,950 11,100 212 2,501,600
14/06/2019 11,800 0.20 1.69 11,650 11,950 11,100 212 2,501,600
13/06/2019 11,650 -0.90 -7.73 12,500 12,500 11,650 967 11,265,550
11/06/2019 11,850 0.00 ■■ 0.00 11,850 12,600 11,850 882 10,451,700
10/06/2019 11,850 -0.80 -6.75 12,600 12,600 11,800 588 6,967,800
09/06/2019 12,600 0.60 4.76 12,000 12,600 11,500 413 5,203,800
07/06/2019 12,600 0.60 4.76 12,000 12,600 11,500 413 5,203,800
06/06/2019 12,000 -0.80 -6.67 12,750 12,750 12,000 256 3,072,000
05/06/2019 12,750 0.80 6.27 12,000 12,750 12,200 20 255,000
04/06/2019 12,000 -0.30 -2.50 12,300 12,200 11,500 341 4,092,000
03/06/2019 12,300 0.40 3.25 11,900 12,400 11,100 1,769 21,758,700
02/06/2019 11,900 -0.40 -3.36 12,300 12,400 11,900 65 773,500
31/05/2019 11,900 -0.40 -3.36 12,300 12,400 11,900 65 773,500
30/05/2019 12,300 -0.30 -2.44 12,600 12,500 11,800 436 5,362,800
29/05/2019 12,600 -0.20 -1.59 12,800 12,700 12,250 45 567,000
28/05/2019 12,800 0.50 3.91 12,300 13,000 11,750 1,118 14,310,400
27/05/2019 12,300 -0.90 -7.32 13,200 12,500 12,300 294 3,616,200
26/05/2019 13,200 -0.10 -0.76 13,250 13,200 12,400 326 4,303,200
24/05/2019 13,200 -0.10 -0.76 13,250 13,200 12,400 326 4,303,200
23/05/2019 13,250 0.10 0.75 13,150 13,250 12,300 15 198,750
22/05/2019 13,150 -0.30 -2.28 13,400 13,200 12,500 483 6,351,450
21/05/2019 13,400 0.10 0.75 13,350 13,900 12,550 1,824 24,441,600
20/05/2019 13,350 0.70 5.24 12,700 13,400 12,800 468 6,247,800
19/05/2019 12,700 0.80 6.30 11,900 12,700 11,900 470 5,969,000
17/05/2019 12,700 0.80 6.30 11,900 12,700 11,900 470 5,969,000
16/05/2019 11,900 -0.10 -0.84 12,000 12,550 11,900 30 357,000
15/05/2019 12,000 -0.30 -2.50 12,300 12,300 11,900 218 2,616,000
14/05/2019 12,300 -0.30 -2.44 12,550 12,400 11,800 10 123,000
13/05/2019 12,550 0.10 0.80 12,450 12,800 12,500 360 4,518,000
12/05/2019 12,450 0.00 ■■ 0.00 12,400 13,000 12,400 305 3,797,250
10/05/2019 12,450 0.00 ■■ 0.00 12,400 13,000 12,400 305 3,797,250
09/05/2019 12,400 -0.50 -4.03 12,900 13,200 12,400 4 49,600
08/05/2019 12,900 -0.40 -3.10 13,300 13,450 12,500 851 10,977,900
07/05/2019 13,300 -0.20 -1.50 13,500 13,300 12,750 9 119,700
06/05/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 228 3,078,000
05/05/2019 13,500 0.00 ■■ 0.00 13,500 13,650 13,000 235 3,172,500
03/05/2019 13,500 0.00 ■■ 0.00 13,500 13,650 13,000 235 3,172,500
02/05/2019 13,500 -0.20 -1.48 13,650 13,800 13,000 289 3,901,500
01/05/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
30/04/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
29/04/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
28/04/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
26/04/2019 13,650 -0.10 -0.73 13,750 13,900 12,900 1,045 14,264,250
25/04/2019 13,750 -0.10 -0.73 13,800 13,800 13,200 153 2,103,750
24/04/2019 13,800 0.00 ■■ 0.00 13,800 13,800 13,000 497 6,858,600
23/04/2019 13,800 -0.20 -1.45 14,000 13,900 13,350 146 2,014,800
22/04/2019 14,000 0.40 2.86 13,600 14,100 13,400 922 12,908,000
21/04/2019 13,600 -0.60 -4.41 14,200 14,200 13,300 297 4,039,200
19/04/2019 13,600 -0.60 -4.41 14,200 14,200 13,300 297 4,039,200
18/04/2019 14,200 0.10 0.70 14,100 14,300 13,300 479 6,801,800
17/04/2019 14,100 -0.30 -2.13 14,400 14,400 13,750 1,491 21,023,100
16/04/2019 14,400 -0.10 -0.69 14,500 14,500 13,500 2,189 31,521,600
15/04/2019 14,500 0.00 ■■ 0.00 14,500 14,700 14,000 518 7,511,000
12/04/2019 14,500 0.00 ■■ 0.00 14,500 14,700 14,000 518 7,511,000
11/04/2019 14,500 -3.30 -22.76 17,800 14,650 13,500 3,074 44,573,000
10/04/2019 17,800 0.80 4.49 17,000 17,800 15,850 2,090 37,202,000
09/04/2019 17,000 -0.30 -1.76 17,250 17,750 17,000 1,169 19,873,000
08/04/2019 17,250 0.90 5.22 16,400 17,350 17,000 1,618 27,910,500
05/04/2019 16,400 1.10 6.71 15,350 16,400 15,350 3,202 52,512,800
04/04/2019 15,350 0.50 3.26 14,800 15,600 14,800 852 13,078,200
03/04/2019 14,800 0.00 ■■ 0.00 14,800 14,850 14,700 595 8,806,000
02/04/2019 14,800 0.00 ■■ 0.00 14,800 14,900 14,800 234 3,463,200
01/04/2019 14,800 0.00 ■■ 0.00 14,800 14,850 14,800 52 769,600
30/03/2019 12,700 -0.20 -1.57 12,900 13,300 12,600 2,620 33,274,000
29/03/2019 14,800 0.10 0.68 14,700 14,850 14,200 1,031 15,258,800
28/03/2019 14,700 -0.10 -0.68 14,800 14,850 14,600 185 2,719,500
27/03/2019 14,800 0.20 1.35 14,600 14,800 14,600 188 2,782,400
26/03/2019 14,600 0.40 2.74 14,200 14,800 14,400 3 43,800
25/03/2019 14,200 0.50 3.52 13,650 14,550 13,600 295 4,189,000
22/03/2019 13,650 -0.90 -6.59 14,500 14,600 13,650 287 3,917,550
21/03/2019 14,500 0.30 2.07 14,200 14,500 14,200 294 4,263,000
20/03/2019 14,200 0.80 5.63 13,400 14,300 13,400 19 269,800
19/03/2019 13,400 -1.00 -7.46 14,400 13,400 13,400 1 13,400
18/03/2019 14,400 0.20 1.39 14,200 14,850 14,000 947 13,636,800
15/03/2019 14,200 0.20 1.41 14,000 14,200 13,900 34 482,800
14/03/2019 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 5 70,000
13/03/2019 14,000 0.00 ■■ 0.00 14,000 14,250 13,400 23 322,000
12/03/2019 14,000 0.00 ■■ 0.00 14,000 14,250 13,200 784 10,976,000
11/03/2019 14,000 0.40 2.86 13,600 14,100 14,000 8 112,000
08/03/2019 13,600 -0.20 -1.47 13,800 14,500 13,600 11 149,600
07/03/2019 13,800 0.60 4.35 13,200 13,900 13,200 1,380 19,044,000
06/03/2019 13,200 -0.80 -6.06 14,000 13,200 13,200 11 145,200
05/03/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,100 11 154,000
04/03/2019 14,000 0.50 3.57 13,500 14,000 13,500 631 8,834,000
01/03/2019 13,500 -0.40 -2.96 13,900 13,900 13,300 159 2,146,500
28/02/2019 13,900 0.70 5.04 13,200 13,900 13,200 564 7,839,600
27/02/2019 13,200 -0.80 -6.06 14,000 14,000 13,200 1,329 17,542,800
26/02/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,300 37 518,000
25/02/2019 14,000 0.10 0.71 13,900 14,100 13,000 538 7,532,000
22/02/2019 13,900 0.00 ■■ 0.00 13,950 13,950 13,200 192 2,668,800
21/02/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,650 207 2,887,650
20/02/2019 13,950 0.10 0.72 13,800 14,000 13,800 1,204 16,795,800
19/02/2019 13,800 0.10 0.72 13,750 13,800 13,700 974 13,441,200
18/02/2019 13,750 0.40 2.91 13,300 13,800 13,300 307 4,221,250
15/02/2019 13,300 0.10 0.75 13,200 13,700 13,200 207 2,753,100
14/02/2019 13,200 0.10 0.76 13,100 13,800 13,200 67 884,400
13/02/2019 13,100 -0.30 -2.29 13,400 13,850 13,100 1,027 13,453,700
12/02/2019 13,400 0.00 ■■ 0.00 13,400 13,850 13,300 251 3,363,400
01/02/2019 13,400 -0.40 -2.99 13,750 13,400 13,000 11 147,400
31/01/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,000 290 3,987,500
30/01/2019 13,750 0.30 2.18 13,500 13,750 13,750 21 288,750
29/01/2019 13,500 0.10 0.74 13,450 14,000 13,500 121 1,633,500
28/01/2019 13,450 0.00 ■■ 0.00 13,450 13,450 13,300 4 53,800
25/01/2019 13,450 0.30 2.23 13,200 13,500 13,100 213 2,864,850
24/01/2019 13,200 0.40 3.03 12,750 13,600 13,200 194,000 2,560,800,000
23/01/2019 12,750 -0.40 -3.14 13,200 13,900 12,300 424,000 5,406,000,000
22/01/2019 13,200 -0.20 -1.52 13,400 13,400 12,750 136,000 1,795,200,000
21/01/2019 13,400 0.10 0.75 13,350 13,400 13,400 11,000 147,400,000
19/01/2019 12,500 -0.85 -6.80 13,350 13,350 12,700 174,710 2,183,875,000
18/01/2019 13,350 -0.65 -4.87 13,350 13,350 12,700 520 6,942,000
17/01/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 30 400,500
16/01/2019 13,350 0.35 2.62 13,000 13,350 12,550 1,120 14,952,000
15/01/2019 13,000 0.40 3.08 13,000 13,400 13,000 30 390,000
14/01/2019 13,000 0.20 1.54 12,800 13,500 12,800 330 4,290,000
11/01/2019 12,800 -0.20 -1.56 13,000 13,400 12,800 240 3,072,000
10/01/2019 13,000 -0.30 -2.31 13,300 13,650 13,000 110 1,430,000
09/01/2019 13,300 0.00 ■■ 0.00 13,300 13,300 12,800 280 3,724,000
08/01/2019 13,300 0.75 5.64 12,550 13,400 12,700 530 7,049,000
07/01/2019 12,550 -0.65 -5.18 13,200 13,300 12,550 90 1,129,500
04/01/2019 13,200 -0.90 -6.82 13,200 13,200 12,300 280 3,696,000
03/01/2019 13,200 -0.10 -0.76 13,300 13,500 12,650 490 6,468,000
02/01/2019 13,300 -0.10 -0.75 13,400 13,400 12,700 700 9,310,000
30/12/2018 13,400 0.20 1.49 13,200 13,600 12,600 50 670,000
28/12/2018 13,400 0.20 1.49 13,200 13,600 12,600 50 670,000
27/12/2018 13,200 -0.20 -1.52 13,400 13,800 13,200 150 1,980,000
26/12/2018 13,400 0.10 0.75 13,300 13,800 12,500 130 1,742,000
25/12/2018 13,300 0.15 1.13 13,150 13,400 12,300 13,440 178,752,000
24/12/2018 13,150 0.05 0.38 13,100 13,150 12,300 790 10,388,500
22/12/2018 13,100 0.40 3.05 12,700 13,100 12,400 1,020 13,362,000
21/12/2018 13,100 0.40 3.05 12,700 13,100 12,400 1,020 13,362,000
20/12/2018 12,700 0.50 3.94 12,200 12,900 12,200 1,600 20,320,000
19/12/2018 12,200 -0.10 -0.82 12,300 13,000 12,200 1,540 18,788,000
18/12/2018 12,300 -0.70 -5.69 13,000 12,700 12,300 1,070 13,161,000
17/12/2018 13,000 -0.10 -0.77 13,100 13,000 13,000 230 2,990,000
14/12/2018 13,100 0.20 1.53 12,900 13,200 12,900 330 4,323,000
13/12/2018 12,900 0.10 0.78 12,800 13,000 12,300 570 7,353,000
12/12/2018 12,800 0.10 0.78 12,700 12,950 11,900 1,080 13,824,000
11/12/2018 12,700 -0.20 -1.57 12,900 12,700 12,300 1,930 24,511,000
10/12/2018 12,900 -0.20 -1.55 13,100 13,200 12,350 50 645,000
09/12/2018 13,100 -0.10 -0.76 13,100 13,450 12,350 1,100 14,410,000
07/12/2018 13,100 -0.10 -0.76 13,100 13,450 12,350 1,100 14,410,000
06/12/2018 13,100 -0.30 -2.29 13,100 13,100 12,350 3,300 43,230,000
05/12/2018 13,100 0.40 3.05 12,700 13,400 13,000 1,210 15,851,000
04/12/2018 12,700 0.80 6.30 11,900 12,700 11,900 3,860 49,022,000
03/12/2018 11,900 -0.80 -6.72 12,700 13,100 11,900 17,340 206,346,000
30/11/2018 12,700 -0.20 -1.57 12,900 13,300 12,600 2,620 33,274,000
29/11/2018 12,900 -0.70 -5.43 13,600 13,700 12,900 6,250 80,625,000
28/11/2018 13,600 0.20 1.47 13,400 13,850 13,100 2,660 36,176,000
27/11/2018 13,400 0.40 2.99 13,400 13,850 13,400 11,270 151,018,000
26/11/2018 13,400 0.35 2.61 13,050 13,800 13,050 8,150 109,210,000
23/11/2018 13,050 0.05 0.38 13,000 13,600 13,050 2,190 28,579,500
22/11/2018 13,000 0.75 5.77 13,000 13,900 13,000 2,890 37,570,000
21/11/2018 13,000 0.15 1.15 12,850 13,450 13,000 2,160 28,080,000
20/11/2018 12,850 -0.45 -3.50 13,300 13,450 12,850 3,670 47,159,500
19/11/2018 13,300 0.10 0.75 13,200 13,500 13,150 3,800 50,540,000
16/11/2018 13,200 -0.30 -2.27 13,500 13,200 12,900 5,150 67,980,000
15/11/2018 13,500 0.55 4.07 12,950 13,500 12,950 1,810 24,435,000
14/11/2018 12,950 0.05 0.39 12,900 13,500 12,900 6,270 81,196,500
13/11/2018 12,900 -0.05 -0.39 12,950 13,500 12,650 13,700 176,730,000
12/11/2018 12,950 -0.30 -2.32 13,250 13,850 12,800 10,720 138,824,000
09/11/2018 13,250 -0.25 -1.89 13,500 14,150 13,150 2,680 35,510,000
08/11/2018 13,500 -0.95 -7.04 14,450 14,300 13,500 12,030 162,405,000
07/11/2018 14,450 0.45 3.11 14,000 14,450 14,200 67,250 971,762,500
06/11/2018 14,500 0.50 3.45 14,000 14,500 13,300 25,660 372,070,000
05/11/2018 14,000 -0.60 -4.29 14,000 14,000 13,400 7,880 110,320,000
03/11/2018 14,000 0.30 2.14 13,700 14,000 13,700 8,490 118,860,000
02/11/2018 14,000 0.30 2.14 13,700 14,000 13,700 8,490 118,860,000
01/11/2018 13,700 0.50 3.65 13,200 13,750 13,300 4,040 55,348,000
31/10/2018 13,200 -0.10 -0.76 13,300 13,500 13,200 3,990 52,668,000
30/10/2018 13,300 0.30 2.26 13,000 13,300 12,550 5,590 74,347,000
29/10/2018 13,000 0.10 0.77 12,900 13,000 12,450 5,870 76,310,000
28/10/2018 12,900 0.35 2.71 12,550 12,950 12,550 220 2,838,000
26/10/2018 12,900 0.35 2.71 12,550 12,950 12,550 220 2,838,000
25/10/2018 12,550 -0.40 -3.19 12,950 13,300 12,550 1,880 23,594,000
24/10/2018 12,950 0.05 0.39 12,950 13,300 12,050 9,870 127,816,500
23/10/2018 12,950 0.45 3.47 12,500 13,100 12,000 210 2,719,500
22/10/2018 12,500 0.30 2.40 12,200 12,600 12,200 7,440 93,000,000
19/10/2018 12,200 -0.80 -6.56 12,200 12,400 11,400 600 7,320,000
18/10/2018 12,200 -0.10 -0.82 12,300 12,600 12,200 700 8,540,000
17/10/2018 12,300 -0.10 -0.81 12,400 12,400 11,650 5,020 61,746,000
16/10/2018 12,400 -0.40 -3.23 12,800 12,500 12,000 7,210 89,404,000
15/10/2018 12,800 0.70 5.47 12,100 12,850 12,100 60 768,000
12/10/2018 12,100 0.40 3.31 11,700 12,200 11,000 9,400 113,740,000
11/10/2018 11,700 -0.50 -4.27 12,200 12,200 11,700 14,880 174,096,000
10/10/2018 12,200 -0.80 -6.56 13,000 13,650 12,150 15,520 189,344,000
09/10/2018 13,000 -0.70 -5.38 13,700 13,700 12,800 5,020 65,260,000
08/10/2018 13,700 0.20 1.46 13,500 13,900 12,700 690 9,453,000
05/10/2018 13,500 -0.10 -0.74 13,600 14,000 12,700 24,180 326,430,000
04/10/2018 13,600 -0.40 -2.94 14,000 14,000 13,050 11,030 150,008,000
03/10/2018 14,000 -0.20 -1.43 14,000 14,000 13,500 19,800 277,200,000
02/10/2018 14,000 -0.30 -2.14 14,300 15,000 13,900 29,270 409,780,000
01/10/2018 14,300 0.90 6.29 13,400 14,300 14,000 81,110 1,159,873,000
28/09/2018 13,400 0.85 6.34 12,550 13,400 13,400 5,500 73,700,000
27/09/2018 12,550 0.80 6.37 11,750 12,550 12,550 21,330 267,691,500
26/09/2018 11,750 0.75 6.38 11,000 11,750 11,200 6,840 80,370,000
25/09/2018 11,000 -0.20 -1.82 11,200 11,200 10,950 5,140 56,540,000
24/09/2018 11,200 -0.20 -1.79 11,200 11,200 11,000 2,470 27,664,000
21/09/2018 11,200 0.20 1.79 11,000 11,200 11,000 520 5,824,000
20/09/2018 11,000 -0.20 -1.82 11,200 11,200 10,650 2,880 31,680,000
19/09/2018 11,200 -0.20 -1.79 11,200 11,200 11,000 1,960 21,952,000
18/09/2018 11,200 0.10 0.89 11,100 11,200 11,000 15,740 176,288,000
17/09/2018 11,100 0.05 0.45 11,100 11,150 11,000 3,110 34,521,000
14/09/2018 11,100 0.05 0.45 11,050 11,100 11,050 80 888,000
13/09/2018 11,050 0.55 4.98 10,500 11,050 11,000 110 1,215,500
12/09/2018 10,500 -0.50 -4.76 11,000 11,100 10,500 1,050 11,025,000
11/09/2018 11,000 0.20 1.82 10,800 11,000 11,000 10 110,000
10/09/2018 10,800 -0.35 -3.24 11,150 11,100 10,800 910 9,828,000
07/09/2018 11,150 0.15 1.35 11,000 11,150 11,100 20 223,000
06/09/2018 11,000 -0.10 -0.91 11,100 11,000 11,000 10 110,000
05/09/2018 11,100 -0.05 -0.45 11,150 11,100 11,100 130 1,443,000
04/09/2018 11,150 0.00 ■■ 0.00 11,150 11,150 11,050 6,300 70,245,000
31/08/2018 11,150 0.15 1.35 11,000 11,150 10,950 700 7,805,000
30/08/2018 11,000 -0.15 -1.36 11,150 11,000 10,500 1,050 11,550,000
29/08/2018 11,150 0.05 0.45 11,150 11,200 11,150 1,320 14,718,000
28/08/2018 11,150 -0.05 -0.45 11,200 11,200 10,450 60,040 669,446,000
27/08/2018 11,200 0.20 1.79 11,000 11,200 10,800 22,120 247,744,000
24/08/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,170 12,870,000
23/08/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,170 12,870,000
17/08/2018 11,000 0.20 1.82 10,800 11,100 10,300 980 10,780,000
14/08/2018 10,800 -0.20 -1.85 11,000 10,800 10,800 20 216,000
13/08/2018 11,000 0.20 1.82 10,800 11,000 10,800 1,570 17,270,000
10/08/2018 10,800 0.55 5.09 10,250 10,800 10,800 10 108,000
09/08/2018 10,250 -0.55 -5.37 10,800 10,250 10,250 10 102,500
08/08/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 70 756,000
07/08/2018 10,800 -0.45 -4.17 10,800 10,800 10,350 590 6,372,000
06/08/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 10 108,000
02/08/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 20 216,000
01/08/2018 10,800 0.20 1.85 10,800 11,000 10,800 110 1,188,000
31/07/2018 10,800 0.10 0.93 10,800 10,900 10,800 120 1,296,000
30/07/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 20 216,000
27/07/2018 10,800 -0.45 -4.17 10,800 10,800 10,350 20 216,000
26/07/2018 10,800 0.20 1.85 10,600 10,800 10,600 250 2,700,000
25/07/2018 10,600 0.00 ■■ 0.00 10,250 10,600 10,600 60 636,000
24/07/2018 10,250 -0.55 -5.37 10,800 10,900 10,250 70 717,500
23/07/2018 10,800 -0.20 -1.85 10,800 10,800 10,450 660 7,128,000
19/07/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,300 2,460 26,568,000
18/07/2018 10,800 -0.70 -6.48 10,800 10,800 10,100 5,110 55,188,000
17/07/2018 10,800 -0.05 -0.46 10,800 10,800 10,750 340 3,672,000
16/07/2018 10,800 -0.60 -5.56 10,800 11,250 10,200 180 1,944,000
13/07/2018 10,800 0.70 6.48 10,100 10,800 10,500 1,040 11,232,000
12/07/2018 10,100 -0.15 -1.49 10,250 10,650 10,100 35,970 363,297,000
11/07/2018 10,250 0.10 0.98 10,150 10,600 10,200 10,030 102,807,500
10/07/2018 10,150 -0.55 -5.42 10,700 10,650 10,150 40,020 406,203,000
09/07/2018 10,700 0.05 0.47 10,650 10,700 10,700 20 214,000
06/07/2018 10,650 -0.15 -1.41 10,800 10,650 10,300 30 319,500
05/07/2018 10,800 -0.05 -0.46 10,850 10,850 10,700 3,020 32,616,000
04/07/2018 10,850 0.15 1.38 10,700 10,850 10,800 160 1,736,000
03/07/2018 10,700 -0.10 -0.93 10,800 10,800 10,150 30,260 323,782,000
02/07/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 30 324,000
29/06/2018 10,800 0.05 0.46 10,750 0 0 2,140 23,112,000
28/06/2018 10,750 0.10 0.93 10,650 10,750 10,650 1,070 11,502,500
27/06/2018 10,650 -0.15 -1.41 10,800 10,850 10,500 3,940 41,961,000
26/06/2018 10,800 0.30 2.78 10,500 10,800 10,500 5,560 60,048,000
25/06/2018 10,500 0.40 3.81 10,100 10,500 10,500 30 315,000
22/06/2018 10,100 -0.10 -0.99 10,200 10,800 10,100 42,910 433,391,000
21/06/2018 10,200 -0.65 -6.37 10,850 10,750 10,200 20,610 210,222,000
20/06/2018 10,850 0.10 0.92 10,750 10,850 10,850 10 108,500
19/06/2018 10,750 -0.05 -0.47 10,800 10,750 10,750 600 6,450,000
18/06/2018 10,800 0.25 2.31 10,550 11,000 10,000 37,530 405,324,000
14/06/2018 10,550 -0.10 -0.95 10,650 10,650 10,050 1,110 11,710,500
13/06/2018 10,650 0.15 1.41 10,500 10,650 10,500 1,400 14,910,000
12/06/2018 10,500 0.10 0.95 10,400 10,500 10,500 30 315,000
08/06/2018 10,400 0.20 1.92 10,200 10,400 10,000 30 312,000
07/06/2018 10,200 -0.15 -1.47 10,350 10,500 10,200 25,320 258,264,000
06/06/2018 10,350 -0.05 -0.48 10,400 10,350 10,350 1,740 18,009,000
05/06/2018 10,400 -0.05 -0.48 10,400 10,400 10,350 5,810 60,424,000
04/06/2018 10,400 0.20 1.92 10,200 10,400 10,200 140 1,456,000
01/06/2018 10,200 -0.10 -0.98 10,300 10,200 10,200 1,000 10,200,000
31/05/2018 10,300 -0.10 -0.97 10,400 10,350 10,300 5,000 51,500,000
29/05/2018 10,400 -0.10 -0.96 10,500 10,400 10,000 20 208,000
28/05/2018 10,500 -0.40 -3.81 10,500 10,550 10,100 5,040 52,920,000
22/05/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
21/05/2018 10,500 0.05 0.48 10,450 10,500 10,400 550 5,775,000
18/05/2018 10,450 -0.05 -0.48 10,500 10,450 10,200 1,590 16,615,500
17/05/2018 10,500 -0.30 -2.86 10,500 10,500 10,200 990 10,395,000
16/05/2018 10,500 0.10 0.95 10,400 10,500 10,400 100 1,050,000
14/05/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 10 104,000
11/05/2018 10,400 -0.05 -0.48 10,450 10,450 10,300 11,160 116,064,000
10/05/2018 10,400 -0.05 -0.48 10,450 10,450 10,300 11,160 116,064,000
09/05/2018 10,450 -0.15 -1.44 10,450 10,450 10,300 2,520 26,334,000
08/05/2018 10,450 -0.05 -0.48 10,500 10,500 9,800 980 10,241,000
07/05/2018 10,500 -0.10 -0.95 10,600 10,600 10,000 350 3,675,000
04/05/2018 10,600 0.05 0.47 10,550 10,600 10,500 1,210 12,826,000
03/05/2018 10,550 0.05 0.47 10,550 10,600 10,200 60 633,000
28/04/2018 10,550 0.00 ■■ 0.00 10,550 10,550 10,550 30 316,500
27/04/2018 10,550 0.00 ■■ 0.00 10,550 10,550 10,550 30 316,500
26/04/2018 10,550 0.05 0.47 10,500 10,550 10,550 10 105,500
24/04/2018 10,500 0.05 0.48 10,450 10,500 10,100 80 840,000
23/04/2018 10,450 -0.05 -0.48 10,500 10,450 10,200 30 313,500
21/04/2018 10,500 -0.05 -0.48 10,550 10,750 10,500 40 420,000
20/04/2018 10,500 -0.05 -0.48 10,550 10,750 10,500 40 420,000
19/04/2018 10,550 0.05 0.47 10,500 10,550 10,200 3,050 32,177,500
13/04/2018 10,450 -0.05 -0.48 10,450 10,450 10,000 80 836,000
12/04/2018 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 10 104,500
11/04/2018 10,450 -0.35 -3.35 10,450 10,450 10,100 210 2,194,500
10/04/2018 10,450 0.15 1.44 10,300 10,500 10,300 1,420 14,839,000
09/04/2018 10,300 -0.15 -1.46 10,450 10,450 9,850 1,050 10,815,000
06/04/2018 10,450 -0.05 -0.48 10,500 10,500 10,000 1,640 17,138,000
05/04/2018 10,500 -0.50 -4.76 10,500 10,600 10,000 5,120 53,760,000
04/04/2018 10,500 -0.25 -2.38 10,750 10,850 10,150 6,790 71,295,000
03/04/2018 10,750 0.25 2.33 10,500 10,750 10,750 10 107,500
02/04/2018 10,500 -0.50 -4.76 11,000 10,500 10,300 520 5,460,000
30/03/2018 11,000 0.50 4.55 10,500 11,000 10,500 14,980 164,780,000
28/03/2018 10,500 -10.50 -100.00 10,500 10,500 10,500 150 1,575,000
27/03/2018 10,500 -10.50 -100.00 10,500 10,500 10,500 140 1,470,000
26/03/2018 10,500 0.05 0.48 10,450 10,500 10,450 2,410 25,305,000
23/03/2018 10,450 -10.45 -100.00 10,450 10,450 10,450 80 836,000
22/03/2018 10,450 -0.05 -0.48 10,500 10,500 10,450 30 313,500
21/03/2018 10,500 -0.05 -0.48 10,500 10,500 10,450 7,410 77,805,000
20/03/2018 10,500 -0.05 -0.48 10,550 10,550 10,050 6,810 71,505,000
19/03/2018 10,550 0.55 5.21 10,200 10,550 10,200 30 316,500
16/03/2018 10,200 0.20 1.96 10,000 10,450 10,200 3,010 30,702,000
15/03/2018 10,000 -0.50 -5.00 10,500 10,600 9,800 15,680 156,800,000
14/03/2018 10,500 -0.45 -4.29 10,500 10,500 10,050 80 840,000
13/03/2018 10,500 0.05 0.48 10,450 10,500 10,150 2,030 21,315,000
12/03/2018 10,450 -0.05 -0.48 10,500 10,600 10,000 1,630 17,033,500
09/03/2018 10,000 -0.50 -5.00 10,500 10,600 10,000 610 6,100,000
08/03/2018 10,500 0.45 4.29 10,050 10,500 10,000 7,850 82,425,000
07/03/2018 10,500 0.45 4.29 10,050 10,500 10,000 7,850 82,425,000
06/03/2018 10,050 -0.60 -5.97 10,650 10,050 10,050 10 100,500
02/03/2018 10,650 -0.05 -0.47 10,700 10,700 10,500 11,030 117,469,500
01/03/2018 10,650 -0.05 -0.47 10,700 10,700 10,500 11,030 117,469,500
28/02/2018 10,700 -0.10 -0.93 10,800 10,700 10,200 15,020 160,714,000
26/02/2018 10,800 0.00 ■■ 0.00 10,800 10,800 10,500 16,010 172,908,000
23/02/2018 10,800 -0.10 -0.93 10,900 10,900 10,800 4,410 47,628,000
21/02/2018 10,950 0.50 4.57 10,400 10,950 10,900 11,600 127,020,000
13/02/2018 10,950 0.05 0.46 10,900 10,950 10,700 15,320 167,754,000
12/02/2018 10,900 0.25 2.29 10,650 10,950 10,700 360 3,924,000
09/02/2018 10,650 0.45 4.23 10,200 10,800 10,650 20 213,000
08/02/2018 10,200 -0.75 -7.35 10,950 11,500 10,200 830 8,466,000
07/02/2018 10,950 0.05 0.46 10,950 11,000 10,400 1,800 19,710,000
06/02/2018 10,900 -0.05 -0.46 10,950 10,900 10,200 1,020 11,118,000
05/02/2018 10,950 0.50 4.57 10,450 10,950 10,950 10 109,500
03/02/2018 10,450 0.59 5.65 9,860 10,500 9,860 3,540 36,993,000
02/02/2018 10,450 0.59 5.65 9,860 10,500 9,860 3,540 36,993,000
01/02/2018 9,860 -0.49 -4.97 10,350 10,700 9,640 8,410 82,922,600
31/01/2018 10,350 0.10 0.97 10,250 10,450 10,350 20 207,000
30/01/2018 10,250 0.05 0.49 10,250 10,300 10,000 2,480 25,420,000
29/01/2018 10,250 -0.05 -0.49 10,300 10,300 10,200 1,710 17,527,500
26/01/2018 10,300 -0.30 -2.91 10,600 10,300 9,900 6,680 68,804,000
25/01/2018 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
24/01/2018 10,500 0.30 2.86 10,200 10,600 10,600 980 10,290,000
22/01/2018 10,600 0.40 3.77 10,200 10,600 10,600 10 106,000
18/01/2018 10,200 -0.05 -0.49 10,250 10,200 10,000 4,920 50,184,000
17/01/2018 10,250 -0.05 -0.49 10,250 10,550 10,200 260 2,665,000
16/01/2018 10,250 -0.05 -0.49 10,300 10,250 10,200 120 1,230,000
15/01/2018 10,300 0.20 1.94 10,100 10,350 10,000 3,550 36,565,000
12/01/2018 10,100 0.50 4.95 9,600 10,200 9,650 3,260 32,926,000
11/01/2018 9,600 -0.65 -6.77 10,250 9,670 9,600 3,370 32,352,000
10/01/2018 10,250 -0.10 -0.98 10,350 10,250 9,900 520 5,330,000
09/01/2018 10,350 -0.05 -0.48 10,400 10,400 9,720 80 828,000
08/01/2018 10,400 -0.05 -0.48 10,450 10,400 9,730 540 5,616,000
05/01/2018 10,450 0.45 4.31 10,000 10,450 9,520 490 5,120,500
04/01/2018 10,000 0.55 5.50 10,000 10,550 10,000 260 2,600,000
03/01/2018 10,000 -0.35 -3.50 10,350 10,350 10,000 280 2,800,000
02/01/2018 10,400 -0.70 -6.73 10,350 10,400 9,650 80 832,000
29/12/2017 10,350 -0.25 -2.42 10,600 10,450 9,900 70 724,500
28/12/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
27/12/2017 10,600 0.69 6.51 9,910 10,600 9,500 2,000 21,200,000
26/12/2017 9,910 -0.69 -6.96 10,600 9,910 9,910 10 99,100
25/12/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
22/12/2017 10,600 0.30 2.83 10,300 10,600 10,600 10 106,000
21/12/2017 10,300 0.59 5.73 9,710 10,300 10,300 10 103,000
20/12/2017 9,710 -0.69 -7.11 10,400 9,710 9,710 10 97,100
19/12/2017 10,400 0.10 0.96 10,300 10,400 9,660 6,360 66,144,000
18/12/2017 9,660 -0.64 -6.63 10,300 9,660 9,660 10 96,600
15/12/2017 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 50 517,500
14/12/2017 10,350 0.15 1.45 10,200 10,350 10,350 10 103,500
13/12/2017 10,000 -0.20 -2.00 10,200 10,000 10,000 1,500 15,000,000
12/12/2017 10,000 -0.25 -2.50 10,250 10,000 9,680 2,090 20,900,000
11/12/2017 9,680 -0.57 -5.89 10,250 9,680 9,680 10 96,800
10/12/2017 10,250 0.05 0.49 10,200 10,250 10,200 7,210 73,902,500
08/12/2017 10,250 0.05 0.49 10,200 10,250 10,200 7,200 73,800,000
07/12/2017 10,200 -0.20 -1.96 10,400 10,200 10,150 2,000 20,400,000
04/12/2017 10,400 -0.05 -0.48 9,850 10,400 9,800 9,370 97,448,000
01/12/2017 10,450 0.00 ■■ 0.00 9,800 10,450 9,800 2,330 24,348,500
30/11/2017 10,450 -0.05 -0.48 9,800 10,450 9,800 40 418,000
29/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/11/2017 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 510 5,355,000
24/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 980 10,290,000
23/11/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 490 5,145,000
22/11/2017 10,500 -0.10 -0.94 10,600 10,600 10,500 640 6,720,000
21/11/2017 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 1,420 15,052,000
17/11/2017 10,200 -0.05 -0.49 10,200 10,200 10,200 100 1,020,000
16/11/2017 10,250 -0.15 -1.44 10,250 10,250 10,250 110 1,127,500
15/11/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
14/11/2017 10,400 -0.35 -3.26 10,400 10,400 10,400 100 1,040,000
13/11/2017 10,750 0.45 4.37 10,900 10,900 10,100 10,020 107,715,000
10/11/2017 10,300 0.00 ■■ 0.00 10,300 11,000 10,000 1,080 11,124,000
09/11/2017 10,300 -0.30 -2.83 10,300 10,300 10,300 190 1,957,000
08/11/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
07/11/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
06/11/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
03/11/2017 10,600 0.30 2.91 10,550 10,600 10,550 50 530,000
02/11/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
01/11/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
31/10/2017 10,300 -0.25 -2.37 10,300 10,300 10,300 100 1,030,000
30/10/2017 10,550 0.25 2.43 10,600 10,600 10,300 110 1,160,500
27/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
26/10/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
25/10/2017 10,300 0.30 3.00 10,000 10,300 10,000 1,770 18,231,000
24/10/2017 10,000 -0.40 -3.85 10,000 10,050 10,000 150 1,500,000
23/10/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
20/10/2017 10,400 0.59 6.01 10,350 10,400 10,350 30 312,000
19/10/2017 9,810 -0.69 -6.57 10,500 10,500 9,810 880 8,632,800
18/10/2017 10,500 0.00 ■■ 0.00 10,450 10,500 10,450 30 315,000
17/10/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 20 210,000
16/10/2017 10,500 0.20 1.94 10,250 10,500 10,250 150 1,575,000
13/10/2017 10,300 0.64 6.63 10,000 10,300 10,000 26,420 272,126,000
12/10/2017 9,660 -0.54 -5.29 9,630 10,100 9,630 160 1,545,600
11/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
10/10/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
09/10/2017 10,200 0.10 0.99 10,200 10,200 10,200 10 102,000
06/10/2017 10,100 0.00 ■■ 0.00 9,620 10,100 9,620 90 909,000
05/10/2017 10,100 0.00 ■■ 0.00 9,610 10,100 9,600 3,620 36,562,000
04/10/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
03/10/2017 10,100 -0.05 -0.49 9,510 10,100 9,500 560 5,656,000
02/10/2017 10,150 -0.05 -0.49 9,530 10,150 9,530 2,270 23,040,500
29/09/2017 10,200 0.00 ■■ 0.00 10,250 10,250 10,200 30 306,000
28/09/2017 10,200 0.65 6.81 9,550 10,200 9,550 4,090 41,718,000
27/09/2017 9,550 -0.70 -6.83 9,730 9,730 9,550 2,760 26,358,000
26/09/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
25/09/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
22/09/2017 10,250 0.00 ■■ 0.00 10,200 10,250 10,200 220 2,255,000
21/09/2017 10,250 -0.05 -0.49 9,600 10,250 9,600 70 717,500
20/09/2017 10,300 0.10 0.98 10,300 10,300 10,300 10 103,000
19/09/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
18/09/2017 10,200 -0.05 -0.49 9,700 10,200 9,700 50 510,000
15/09/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 0 0
14/09/2017 10,250 -0.05 -0.49 10,250 10,250 10,000 280 2,870,000
13/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
12/09/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/09/2017 10,300 0.05 0.49 9,720 10,300 9,720 20 206,000
08/09/2017 10,250 0.00 ■■ 0.00 9,700 10,250 9,700 90 922,500
07/09/2017 10,250 0.00 ■■ 0.00 9,610 10,250 9,610 50 512,500
06/09/2017 10,250 0.00 ■■ 0.00 10,000 10,250 10,000 370 3,792,500
05/09/2017 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 10 102,500
01/09/2017 10,250 -0.05 -0.49 9,710 10,250 9,710 110 1,127,500
31/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 9,700 180 1,854,000
30/08/2017 10,300 0.00 ■■ 0.00 10,100 10,300 10,100 280 2,884,000
29/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
28/08/2017 10,300 0.05 0.49 9,800 10,300 9,540 710 7,313,000
25/08/2017 10,250 0.57 5.89 9,680 10,300 9,680 70 717,500
24/08/2017 9,680 -0.62 -6.02 10,300 10,800 9,680 1,440 13,939,200
23/08/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
22/08/2017 10,300 0.00 ■■ 0.00 9,660 10,300 9,660 160 1,648,000
21/08/2017 10,300 0.10 0.98 10,300 10,300 10,300 10 103,000
18/08/2017 10,200 0.45 4.62 10,200 10,200 10,200 10 102,000
17/08/2017 9,750 -0.65 -6.25 9,850 9,850 9,750 800 7,800,000
16/08/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
15/08/2017 10,400 0.00 ■■ 0.00 10,350 10,400 10,350 410 4,264,000
14/08/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 50 520,000
11/08/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 10 104,000
10/08/2017 10,400 0.05 0.48 10,350 10,400 10,350 60 624,000
09/08/2017 10,350 0.05 0.49 10,350 10,350 10,350 10 103,500
08/08/2017 10,300 0.30 3.00 10,300 10,300 10,100 1,130 11,639,000
07/08/2017 10,000 -0.25 -2.44 10,250 10,300 10,000 3,700 37,000,000
04/08/2017 10,250 0.05 0.49 10,250 10,250 10,100 40 410,000
03/08/2017 10,200 -0.10 -0.97 10,300 10,300 10,000 1,040 10,608,000
02/08/2017 10,300 0.30 3.00 10,000 10,300 10,000 20 206,000
01/08/2017 10,000 -0.35 -3.38 10,300 10,300 10,000 180 1,800,000
31/07/2017 10,350 0.10 0.98 10,400 10,400 9,630 530 5,485,500
28/07/2017 10,250 -0.10 -0.97 9,800 10,250 9,700 50 512,500
27/07/2017 10,350 0.25 2.48 10,350 10,350 10,350 10 103,500
26/07/2017 10,100 -0.40 -3.81 9,850 10,100 9,800 430 4,343,000
25/07/2017 10,500 -0.35 -3.23 10,100 10,500 10,100 320 3,360,000
24/07/2017 10,850 0.00 ■■ 0.00 10,850 10,850 10,850 0 0
21/07/2017 10,850 0.10 0.93 10,850 10,850 10,850 200 2,170,000
20/07/2017 10,750 -0.05 -0.46 10,750 10,750 10,750 20 215,000
19/07/2017 10,800 0.00 ■■ 0.00 10,150 10,800 10,150 230 2,484,000
18/07/2017 10,800 0.05 0.47 10,750 10,800 10,600 5,210 56,268,000
17/07/2017 10,750 -0.05 -0.46 10,800 10,800 10,100 13,320 143,190,000
14/07/2017 10,800 0.05 0.47 10,700 10,850 10,100 280 3,024,000
13/07/2017 10,750 -0.05 -0.46 10,700 10,800 10,050 7,130 76,647,500
12/07/2017 10,800 0.05 0.47 10,600 10,800 10,600 3,050 32,940,000
11/07/2017 10,750 0.25 2.38 10,000 10,900 10,000 1,180 12,685,000
10/07/2017 10,500 -0.10 -0.94 10,500 10,500 10,500 10 105,000
07/07/2017 10,600 0.60 6.00 10,500 10,600 10,500 550 5,830,000
06/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 540 5,400,000
04/07/2017 10,000 -0.60 -5.66 10,000 10,000 10,000 160 1,600,000
03/07/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
30/06/2017 10,600 0.10 0.95 10,500 10,600 10,500 520 5,512,000
29/06/2017 10,500 -0.10 -0.94 10,600 10,600 9,960 2,100 22,050,000
28/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
27/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
26/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10 106,000
23/06/2017 10,600 0.10 0.95 10,500 10,600 10,500 2,230 23,638,000
22/06/2017 10,500 0.00 ■■ 0.00 10,450 10,500 10,450 10,180 106,890,000
21/06/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/06/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
19/06/2017 10,500 0.58 5.85 9,920 10,500 9,920 100 1,050,000
16/06/2017 9,920 -0.53 -5.07 10,500 10,500 9,920 700 6,944,000
15/06/2017 10,450 0.64 6.52 10,300 10,450 10,200 41,910 437,959,500
14/06/2017 9,810 -0.54 -5.22 10,350 10,400 9,810 50 490,500
13/06/2017 10,350 -0.15 -1.43 9,810 10,350 9,800 100 1,035,000
09/06/2017 10,500 0.20 1.94 10,300 10,700 9,620 1,800 18,900,000
08/06/2017 10,300 0.10 0.98 10,300 10,300 10,300 10 103,000
07/06/2017 10,200 0.20 2.00 10,000 10,200 9,990 7,130 72,726,000
06/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/06/2017 10,000 0.15 1.52 9,850 10,000 9,840 2,620 26,200,000
02/06/2017 9,850 -0.08 -0.81 9,430 9,900 9,410 3,860 38,021,000
01/06/2017 9,930 0.00 ■■ 0.00 9,930 9,930 9,930 10 99,300
31/05/2017 9,930 -0.07 -0.70 10,000 10,000 9,920 80 794,400
30/05/2017 10,000 0.14 1.42 9,860 10,000 9,860 110 1,100,000
29/05/2017 9,860 0.43 4.56 9,850 9,860 9,850 170 1,676,200
26/05/2017 9,430 -0.47 -4.75 9,790 10,000 9,430 13,990 131,925,700
25/05/2017 9,900 0.20 2.06 9,700 10,100 9,700 590 5,841,000
24/05/2017 9,700 0.33 3.52 9,640 9,700 9,500 22,970 222,809,000
23/05/2017 9,370 0.01 0.11 9,360 9,700 9,360 160 1,499,200
22/05/2017 9,360 -0.44 -4.49 9,380 9,750 9,360 10,000 93,600,000
19/05/2017 9,800 0.00 ■■ 0.00 9,450 9,800 9,420 5,770 56,546,000
18/05/2017 9,800 0.10 1.03 9,750 9,800 9,750 150 1,470,000
17/05/2017 9,700 0.17 1.78 9,750 9,750 9,700 720 6,984,000
16/05/2017 9,530 -0.27 -2.76 9,760 9,800 9,520 1,780 16,963,400
15/05/2017 9,800 0.35 3.70 9,760 9,800 9,760 820 8,036,000
09/05/2017 10,000 0.30 3.09 9,400 10,000 9,370 5,060 50,600,000
08/05/2017 9,700 0.35 3.74 9,890 9,900 9,700 220 2,134,000
05/05/2017 9,350 -0.59 -5.94 9,460 9,460 9,300 8,460 79,101,000
04/05/2017 9,940 0.34 3.54 9,500 10,000 9,500 1,250 12,425,000
03/05/2017 9,600 -0.40 -4.00 9,600 9,600 9,600 2,000 19,200,000
28/04/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/04/2017 10,000 0.10 1.01 10,000 10,000 10,000 20 200,000
26/04/2017 9,900 0.39 4.10 9,650 9,990 9,650 40 396,000
25/04/2017 9,510 -0.49 -4.90 9,900 10,000 9,510 110 1,046,100
24/04/2017 10,000 0.10 1.01 9,500 10,000 9,500 5,880 58,800,000
21/04/2017 9,900 0.00 ■■ 0.00 9,630 10,000 9,630 3,080 30,492,000
20/04/2017 9,900 0.27 2.80 9,900 9,900 9,900 4,620 45,738,000
19/04/2017 9,630 -0.37 -3.70 9,600 10,000 9,600 1,040 10,015,200
18/04/2017 10,000 0.00 ■■ 0.00 9,450 10,000 9,450 110 1,100,000
17/04/2017 10,000 0.49 5.15 9,600 10,050 9,600 10,450 104,500,000
14/04/2017 9,510 -0.49 -4.90 10,000 10,000 9,430 210 1,997,100
13/04/2017 10,000 0.07 0.70 9,930 10,050 9,400 13,100 131,000,000
12/04/2017 9,930 -0.02 -0.20 9,470 9,930 9,460 1,380 13,703,400
11/04/2017 9,950 -0.05 -0.50 10,000 10,000 9,380 1,440 14,328,000
10/04/2017 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 1,160 11,600,000
07/04/2017 10,000 -0.05 -0.50 9,600 10,000 9,600 660 6,600,000
05/04/2017 10,050 -0.15 -1.47 9,490 10,100 9,490 112,960 1,135,248,000
04/04/2017 10,200 0.10 0.99 10,100 10,200 10,100 240 2,448,000
03/04/2017 10,100 -0.10 -0.98 10,100 10,100 9,700 2,460 24,846,000
31/03/2017 10,200 0.60 6.25 10,250 10,250 10,200 1,290 13,158,000
30/03/2017 9,600 -0.50 -4.95 10,100 10,200 9,400 16,550 158,880,000
29/03/2017 10,100 -0.50 -4.72 10,200 10,200 9,860 17,710 178,871,000
28/03/2017 10,600 -0.15 -1.40 10,750 10,750 10,000 2,060 21,836,000
27/03/2017 10,750 0.55 5.39 10,200 10,900 10,000 9,190 98,792,500
24/03/2017 10,200 0.20 2.00 10,000 10,200 10,000 22,320 227,664,000
23/03/2017 10,000 0.00 ■■ 0.00 10,300 10,300 10,000 460 4,600,000
22/03/2017 10,000 -0.30 -2.91 10,400 10,400 10,000 12,030 120,300,000
21/03/2017 10,300 -0.10 -0.96 9,800 10,300 9,700 13,270 136,681,000
20/03/2017 10,400 0.40 4.00 9,600 10,400 9,600 320 3,328,000
17/03/2017 10,000 0.20 2.04 10,300 10,300 9,800 13,870 138,700,000
16/03/2017 9,800 -0.70 -6.67 9,800 9,900 9,800 2,010 19,698,000
15/03/2017 10,500 0.10 0.96 10,400 10,600 10,350 950 9,975,000
14/03/2017 10,400 0.50 5.05 10,400 10,400 10,150 1,090 11,336,000
13/03/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
10/03/2017 9,900 -0.45 -4.35 9,900 9,900 9,900 640 6,336,000
09/03/2017 10,350 0.05 0.49 10,550 10,550 10,350 20 207,000
08/03/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/03/2017 10,300 -0.10 -0.96 9,900 10,300 9,680 5,510 56,753,000
06/03/2017 10,400 0.10 0.97 10,400 10,400 9,600 10,120 105,248,000
03/03/2017 10,300 -0.10 -0.96 10,400 10,400 9,700 5,610 57,783,000
02/03/2017 10,400 -0.10 -0.95 10,550 10,550 10,400 140 1,456,000
01/03/2017 10,500 0.00 ■■ 0.00 9,980 10,600 9,980 30 315,000
28/02/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
27/02/2017 10,500 0.50 5.00 10,000 10,600 10,000 2,080 21,840,000
24/02/2017 10,000 -0.70 -6.54 9,970 10,700 9,960 9,970 99,700,000
23/02/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,010 10,807,000
22/02/2017 10,700 -0.20 -1.83 10,300 10,700 10,300 290 3,103,000
21/02/2017 10,900 0.30 2.83 10,900 10,900 10,900 10 109,000
20/02/2017 10,600 0.10 0.95 10,300 10,600 10,300 250 2,650,000
17/02/2017 10,500 0.35 3.45 10,050 10,500 10,050 20 210,000
16/02/2017 10,150 -0.35 -3.33 10,750 10,800 10,000 110 1,116,500
15/02/2017 10,500 0.00 ■■ 0.00 10,050 10,500 10,000 16,330 171,465,000
14/02/2017 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 27,030 283,815,000
13/02/2017 10,500 -0.30 -2.78 10,800 10,800 10,050 3,820 40,110,000
10/02/2017 10,800 0.10 0.93 10,200 10,900 9,960 1,030 11,124,000
09/02/2017 10,700 0.00 ■■ 0.00 10,200 10,700 10,200 20 214,000
08/02/2017 10,700 -0.10 -0.93 10,300 11,000 10,000 9,180 98,226,000
07/02/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 360 3,888,000
06/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,400 5,730 63,030,000
03/02/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,300 6,240 68,640,000
02/02/2017 11,000 0.00 ■■ 0.00 11,000 11,300 11,000 1,250 13,750,000
25/01/2017 11,000 0.25 2.33 11,000 11,000 11,000 10 110,000
24/01/2017 10,750 0.05 0.47 10,800 10,800 10,100 1,550 16,662,500
23/01/2017 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
20/01/2017 10,700 -0.05 -0.47 10,700 10,700 10,700 1,150 12,305,000
19/01/2017 10,750 0.00 ■■ 0.00 10,750 10,750 10,750 240 2,580,000
18/01/2017 10,750 0.00 ■■ 0.00 10,700 10,750 10,700 30 322,500
17/01/2017 10,750 -0.15 -1.38 11,100 11,100 10,250 1,540 16,555,000
16/01/2017 10,900 0.10 0.93 11,000 11,000 10,800 2,460 26,814,000
13/01/2017 10,800 0.00 ■■ 0.00 11,000 11,100 10,050 46,510 502,308,000
12/01/2017 10,800 -0.20 -1.82 11,000 11,000 10,250 2,820 30,456,000
11/01/2017 11,000 0.20 1.85 11,000 11,000 11,000 320 3,520,000
10/01/2017 10,800 -0.20 -1.82 11,000 11,000 10,800 60 648,000
09/01/2017 11,000 0.30 2.80 11,000 11,000 10,700 130 1,430,000
06/01/2017 10,700 0.70 7.00 10,600 10,700 10,300 4,270 45,689,000
05/01/2017 10,000 -0.70 -6.54 10,700 10,950 10,000 130 1,300,000
04/01/2017 10,700 0.55 5.42 10,400 10,700 10,400 1,030 11,021,000
03/01/2017 10,150 0.63 6.62 10,000 10,150 10,000 30,200 306,530,000
30/12/2016 9,520 0.62 6.97 9,500 9,520 9,000 3,700 35,224,000
29/12/2016 8,900 -0.60 -6.32 9,100 9,500 8,890 95,200 847,280,000
28/12/2016 9,500 -0.70 -6.86 9,600 9,600 9,490 6,000 57,000,000
27/12/2016 10,200 -0.10 -0.97 10,100 10,200 9,580 9,310 94,962,000
26/12/2016 10,300 -0.10 -0.96 9,700 10,300 9,680 58,340 600,902,000
23/12/2016 10,400 -0.25 -2.35 10,650 10,650 9,910 1,040 10,816,000
22/12/2016 10,650 0.05 0.47 9,870 10,650 9,860 2,010 21,406,500
21/12/2016 10,600 0.25 2.42 9,700 10,600 9,630 6,390 67,734,000
20/12/2016 10,350 0.00 ■■ 0.00 10,300 10,350 10,300 100 1,035,000
19/12/2016 10,350 0.35 3.50 9,990 10,450 9,400 14,620 151,317,000
16/12/2016 10,000 -0.30 -2.91 9,800 10,000 9,600 2,760 27,600,000
15/12/2016 10,300 0.30 3.00 9,500 10,300 9,500 4,060 41,818,000
14/12/2016 10,000 -0.30 -2.91 9,650 10,250 9,580 7,150 71,500,000
13/12/2016 10,300 -0.30 -2.83 10,100 10,300 10,000 11,220 115,566,000
12/12/2016 10,600 0.55 5.47 10,450 10,700 10,000 8,950 94,870,000
09/12/2016 10,050 -0.75 -6.94 10,050 10,050 10,050 100 1,005,000
08/12/2016 10,800 0.00 ■■ 0.00 10,050 10,800 10,050 3,480 37,584,000
07/12/2016 10,800 0.10 0.93 10,900 10,900 10,000 2,020 21,816,000
06/12/2016 10,700 0.00 ■■ 0.00 10,000 10,700 9,970 2,500 26,750,000
05/12/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
02/12/2016 10,700 0.10 0.94 10,700 10,700 10,700 30 321,000
01/12/2016 10,600 0.40 3.92 10,600 10,600 10,600 10 106,000
30/11/2016 10,200 -0.70 -6.42 10,200 10,200 10,200 40 408,000
29/11/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/11/2016 10,900 0.20 1.87 10,750 10,900 10,000 1,090 11,881,000
25/11/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
24/11/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
23/11/2016 10,700 0.10 0.94 10,100 10,700 10,100 30 321,000
22/11/2016 10,600 -0.10 -0.93 10,600 10,600 9,960 80 848,000
21/11/2016 10,700 0.10 0.94 9,860 10,700 9,860 20 214,000
18/11/2016 10,600 0.30 2.91 10,600 10,600 10,600 10 106,000
17/11/2016 10,300 -0.20 -1.90 11,000 11,000 10,300 1,030 10,609,000
16/11/2016 10,500 0.00 ■■ 0.00 11,000 11,000 10,500 30 315,000
15/11/2016 10,500 0.10 0.96 10,900 10,900 10,100 130 1,365,000
14/11/2016 10,400 -0.50 -4.59 10,500 10,500 10,400 1,040 10,816,000
11/11/2016 10,900 0.60 5.83 10,900 10,900 10,900 20 218,000
10/11/2016 10,300 -0.70 -6.36 10,250 11,000 10,250 230 2,369,000
09/11/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
08/11/2016 11,000 0.50 4.76 10,300 11,000 10,300 20 220,000
07/11/2016 10,500 -0.35 -3.23 10,850 10,850 10,500 1,620 17,010,000
04/11/2016 10,850 0.15 1.40 11,000 11,000 10,850 60 651,000
03/11/2016 10,700 -0.80 -6.96 10,700 11,300 10,700 1,700 18,190,000
02/11/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
01/11/2016 11,500 0.10 0.88 11,800 11,800 10,650 230 2,645,000
31/10/2016 11,400 0.70 6.54 10,500 11,400 10,350 540 6,156,000
28/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
27/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
26/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
25/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 8,010 85,707,000
24/10/2016 10,700 0.30 2.88 10,300 10,700 10,300 30 321,000
21/10/2016 10,400 -0.10 -0.95 11,000 11,000 10,400 90 936,000
20/10/2016 10,500 -0.60 -5.41 11,150 11,150 10,500 890 9,345,000
19/10/2016 11,100 0.60 5.71 11,100 11,100 11,100 10 111,000
18/10/2016 10,500 -0.65 -5.83 11,150 11,150 10,500 20 210,000
17/10/2016 11,150 -0.25 -2.19 10,650 11,150 10,650 1,220 13,603,000
14/10/2016 11,400 0.50 4.59 11,400 11,400 11,400 10 114,000
13/10/2016 10,900 0.60 5.83 10,500 10,900 10,400 1,180 12,862,000
12/10/2016 10,300 -0.10 -0.96 11,000 11,000 10,300 950 9,785,000
11/10/2016 10,400 0.00 ■■ 0.00 11,000 11,000 10,400 2,210 22,984,000
10/10/2016 10,400 -0.50 -4.59 11,550 11,550 10,400 6,260 65,104,000
07/10/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
06/10/2016 10,900 -0.80 -6.84 11,000 11,500 10,900 230 2,507,000
05/10/2016 11,700 0.00 ■■ 0.00 10,900 11,700 10,900 1,310 15,327,000
04/10/2016 11,700 0.70 6.36 10,300 11,700 10,300 2,270 26,559,000
03/10/2016 11,000 0.30 2.80 11,000 11,000 10,900 1,010 11,110,000
30/09/2016 10,700 -0.15 -1.38 10,900 11,200 10,700 90 963,000
29/09/2016 10,850 0.65 6.37 10,850 10,850 10,850 10 108,500
28/09/2016 10,200 -0.20 -1.92 11,000 11,000 10,200 5,890 60,078,000
27/09/2016 10,400 0.10 0.97 10,500 10,900 10,400 3,050 31,720,000
26/09/2016 10,300 0.20 1.98 10,200 10,300 10,200 14,000 144,200,000
23/09/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 3,010 30,401,000
22/09/2016 10,100 -0.60 -5.61 10,800 10,800 10,100 20 202,000
21/09/2016 10,700 0.55 5.42 10,700 10,700 10,700 10 107,000
20/09/2016 10,150 -0.75 -6.88 10,900 11,200 10,150 1,120 11,368,000
19/09/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
16/09/2016 10,900 0.20 1.87 10,900 10,900 10,900 10 109,000
15/09/2016 10,700 0.55 5.42 10,100 10,700 9,600 13,430 143,701,000
14/09/2016 10,150 -0.75 -6.88 11,000 11,000 10,150 80 812,000
13/09/2016 10,900 0.30 2.83 10,700 11,100 10,050 2,670 29,103,000
12/09/2016 10,600 -0.70 -6.19 10,600 10,600 10,550 820 8,692,000
09/09/2016 11,300 0.50 4.63 10,700 11,500 10,300 850 9,605,000
08/09/2016 10,800 0.20 1.89 11,100 11,100 10,800 260 2,808,000
07/09/2016 10,600 0.50 4.95 10,600 10,600 10,600 10 106,000
06/09/2016 10,100 -0.10 -0.98 10,300 10,700 10,100 11,100 112,110,000
05/09/2016 10,200 -0.20 -1.92 10,200 10,200 10,200 700 7,140,000
01/09/2016 10,400 -0.30 -2.80 10,900 10,900 10,400 110 1,144,000
31/08/2016 10,700 0.60 5.94 10,700 10,700 10,700 10 107,000
30/08/2016 10,100 0.10 1.00 10,700 10,700 10,100 30 303,000
29/08/2016 10,000 -0.60 -5.66 10,600 10,700 10,000 7,460 74,600,000
26/08/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 80 848,000
25/08/2016 10,600 0.60 6.00 10,600 10,600 10,600 10 106,000
24/08/2016 10,000 -0.30 -2.91 11,000 11,000 10,000 90 900,000
23/08/2016 10,300 -0.20 -1.90 10,400 11,200 10,300 620 6,386,000
22/08/2016 10,500 0.60 6.06 10,000 10,500 10,000 33,980 356,790,000
19/08/2016 9,900 -0.30 -2.94 10,000 10,000 9,900 40,020 396,198,000
18/08/2016 10,200 0.20 2.00 10,200 10,200 10,200 10,000 102,000,000
17/08/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,480 104,800,000
16/08/2016 10,000 -0.30 -2.91 10,200 10,200 10,000 1,010 10,100,000
15/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 450 4,635,000
12/08/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
11/08/2016 10,300 0.10 0.98 10,300 10,300 10,300 10 103,000
10/08/2016 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 8,000 81,600,000
09/08/2016 10,200 -0.30 -2.86 10,200 10,200 10,200 10 102,000
08/08/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
05/08/2016 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 1,050 11,025,000
04/08/2016 10,500 0.10 0.96 10,500 10,500 10,500 20 210,000
03/08/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 250 2,600,000
02/08/2016 10,400 0.60 6.12 9,700 10,400 9,700 6,010 62,504,000
01/08/2016 9,800 0.20 2.08 9,800 9,800 9,800 10 98,000
29/07/2016 9,600 -0.60 -5.88 9,600 9,600 9,600 5,390 51,744,000
28/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 1,950 19,890,000
27/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 910 9,282,000
26/07/2016 10,200 -0.20 -1.92 10,300 10,300 10,100 25,550 260,610,000
25/07/2016 10,400 0.00 ■■ 0.00 10,900 11,000 10,400 1,190 12,376,000
22/07/2016 10,400 -0.10 -0.95 10,700 10,700 10,400 5,510 57,304,000
21/07/2016 10,500 -0.10 -0.94 10,600 11,000 10,500 3,730 39,165,000
20/07/2016 10,600 -0.20 -1.85 10,500 10,800 10,500 1,600 16,960,000
19/07/2016 10,800 0.20 1.89 10,600 10,800 10,600 50 540,000
18/07/2016 10,600 -0.30 -2.75 11,100 11,100 10,600 400 4,240,000
15/07/2016 10,900 0.30 2.83 10,600 10,900 10,600 70 763,000
14/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,650 17,490,000
13/07/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 40 424,000
12/07/2016 10,600 0.10 0.95 10,500 10,800 10,500 13,110 138,966,000
11/07/2016 10,500 -0.10 -0.94 10,400 10,500 10,200 120 1,260,000
08/07/2016 10,600 0.40 3.92 10,000 10,600 9,700 2,070 21,942,000
07/07/2016 10,200 -0.70 -6.42 10,900 11,300 10,200 4,180 42,636,000
06/07/2016 10,900 -0.40 -3.54 11,500 11,500 10,600 2,480 27,032,000
05/07/2016 11,300 0.40 3.67 11,300 11,300 11,300 20 226,000
04/07/2016 10,900 0.00 ■■ 0.00 10,300 10,900 10,200 3,270 35,643,000
01/07/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
30/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 20 218,000
29/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
27/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/06/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,130 12,317,000
22/06/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 20 218,000
21/06/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 5,000 55,000,000
20/06/2016 11,000 0.00 ■■ 0.00 10,400 11,000 10,400 30 330,000
17/06/2016 11,000 0.50 4.76 10,900 11,000 10,900 20 220,000
16/06/2016 10,500 -0.60 -5.41 11,000 11,000 10,500 590 6,195,000
15/06/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
14/06/2016 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,600 17,760,000
13/06/2016 11,100 0.00 ■■ 0.00 10,400 11,400 10,400 8,780 97,458,000
10/06/2016 11,100 -0.80 -6.72 11,800 11,800 11,100 4,300 47,730,000
09/06/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
08/06/2016 11,900 0.00 ■■ 0.00 11,700 11,900 11,700 2,110 25,109,000
07/06/2016 11,900 0.20 1.71 11,900 11,900 11,900 10 119,000
06/06/2016 11,700 -0.20 -1.68 11,800 11,800 11,700 4,240 49,608,000
03/06/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
02/06/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
01/06/2016 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
31/05/2016 11,900 0.20 1.71 11,900 11,900 11,900 10 119,000
30/05/2016 11,700 -0.30 -2.50 12,800 12,800 11,300 32,760 383,292,000
27/05/2016 12,000 0.60 5.26 11,900 12,000 11,900 30 360,000
26/05/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
25/05/2016 11,400 0.00 ■■ 0.00 11,700 11,700 11,400 20 228,000
24/05/2016 11,400 0.60 5.56 11,300 11,500 10,200 23,850 271,890,000
23/05/2016 10,800 -0.40 -3.57 10,900 11,000 10,800 10,040 108,432,000
20/05/2016 11,200 0.20 1.82 11,500 11,500 11,200 210 2,352,000
19/05/2016 11,000 0.00 ■■ 0.00 11,700 11,700 11,000 5,010 55,110,000
18/05/2016 11,000 0.00 ■■ 0.00 11,400 11,400 11,000 40 440,000
17/05/2016 11,000 -0.30 -2.65 11,400 11,400 11,000 210 2,310,000
16/05/2016 11,300 -0.10 -0.88 11,500 11,500 11,000 1,040 11,752,000
13/05/2016 11,400 0.40 3.64 11,400 11,400 11,400 10 114,000
12/05/2016 11,000 -0.40 -3.51 11,300 12,100 11,000 2,940 32,340,000
11/05/2016 11,400 0.70 6.54 10,700 11,400 10,700 3,010 34,314,000
10/05/2016 10,700 -0.10 -0.93 10,800 10,800 10,700 3,970 42,479,000
09/05/2016 10,800 -0.10 -0.92 10,400 10,800 10,400 1,010 10,908,000
06/05/2016 10,900 0.10 0.93 10,400 10,900 10,400 20 218,000
05/05/2016 10,800 0.00 ■■ 0.00 10,900 11,500 10,800 41,890 452,412,000
04/05/2016 10,800 0.10 0.93 10,700 10,800 10,700 1,800 19,440,000
29/04/2016 10,700 0.00 ■■ 0.00 10,200 10,700 10,200 1,570 16,799,000
28/04/2016 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 2,850 30,495,000
27/04/2016 10,700 -0.10 -0.93 10,200 10,700 10,100 6,900 73,830,000
26/04/2016 10,800 0.10 0.93 10,700 10,800 10,700 50 540,000
25/04/2016 10,700 0.50 4.90 10,000 10,800 10,000 2,030 21,721,000
22/04/2016 10,200 0.10 0.99 10,400 10,700 10,100 1,950 19,890,000
21/04/2016 10,100 0.00 ■■ 0.00 10,400 10,500 10,100 3,300 33,330,000
20/04/2016 10,100 0.00 ■■ 0.00 10,600 10,600 10,100 1,010 10,201,000
19/04/2016 10,100 -0.20 -1.94 10,100 10,100 10,100 550 5,555,000
15/04/2016 10,300 -0.40 -3.74 10,600 10,700 10,300 5,420 55,826,000
14/04/2016 10,700 0.40 3.88 10,300 10,700 10,300 180 1,926,000
13/04/2016 10,300 0.00 ■■ 0.00 10,400 10,800 10,300 5,050 52,015,000
12/04/2016 10,300 -0.60 -5.50 10,300 10,300 10,300 80 824,000
11/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
08/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
07/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,590 28,231,000
06/04/2016 10,900 -0.10 -0.91 10,900 10,900 10,900 10 109,000
05/04/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
04/04/2016 11,000 0.20 1.85 10,900 11,000 10,900 4,070 44,770,000
01/04/2016 10,800 -0.10 -0.92 10,900 11,000 10,800 460 4,968,000
31/03/2016 10,900 0.00 ■■ 0.00 10,900 11,000 10,500 3,060 33,354,000
30/03/2016 10,900 0.20 1.87 10,900 11,000 10,500 4,160 45,344,000
29/03/2016 10,700 -0.50 -4.46 10,700 10,700 10,700 1,000 10,700,000
28/03/2016 11,200 0.20 1.82 10,900 11,200 10,900 1,310 14,672,000
25/03/2016 11,000 -0.20 -1.79 10,700 11,000 10,600 6,390 70,290,000
24/03/2016 11,200 0.10 0.90 11,100 11,200 11,100 110 1,232,000
23/03/2016 11,100 -0.80 -6.72 11,100 11,600 11,100 14,550 161,505,000
22/03/2016 11,900 0.70 6.25 11,900 11,900 11,900 700 8,330,000
21/03/2016 11,200 0.60 5.66 11,100 11,200 10,600 1,150 12,880,000
18/03/2016 10,600 -0.40 -3.64 10,500 10,600 10,500 2,720 28,832,000
17/03/2016 11,000 -0.50 -4.35 11,000 11,000 11,000 3,500 38,500,000
16/03/2016 11,500 -0.10 -0.86 11,500 11,500 11,500 90 1,035,000
15/03/2016 11,600 0.70 6.42 11,400 11,600 10,500 1,140 13,224,000
14/03/2016 10,900 -0.80 -6.84 10,900 11,200 10,900 6,690 72,921,000
11/03/2016 11,700 0.50 4.46 11,400 11,700 11,400 260 3,042,000
10/03/2016 11,200 0.40 3.70 10,800 11,200 10,800 21,400 239,680,000
09/03/2016 10,800 -0.60 -5.26 11,700 11,800 10,800 4,020 43,416,000
08/03/2016 11,400 -0.10 -0.87 11,400 11,400 11,400 70 798,000
07/03/2016 11,500 0.20 1.77 11,500 12,000 11,500 2,950 33,925,000
04/03/2016 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 50 565,000
03/03/2016 11,300 0.00 ■■ 0.00 11,500 11,500 11,000 400 4,520,000
02/03/2016 11,300 0.20 1.80 11,300 11,300 11,300 100 1,130,000
01/03/2016 11,100 0.20 1.83 11,100 11,100 11,100 650 7,215,000
29/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 100 1,090,000
26/02/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,700 1,790 19,511,000
25/02/2016 10,900 -0.60 -5.22 11,500 11,900 10,900 2,230 24,307,000
24/02/2016 11,500 -0.30 -2.54 11,200 11,500 11,000 2,100 24,150,000
23/02/2016 11,800 0.70 6.31 10,600 11,800 10,500 770 9,086,000
22/02/2016 11,100 -0.70 -5.93 11,900 12,000 11,100 4,250 47,175,000
19/02/2016 11,800 0.60 5.36 11,300 11,900 11,300 23,140 273,052,000
18/02/2016 11,200 0.20 1.82 10,700 11,400 10,700 18,940 212,128,000
17/02/2016 11,000 0.60 5.77 10,400 11,100 10,400 8,560 94,160,000
16/02/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 2,220 23,088,000
15/02/2016 10,400 0.10 0.97 10,300 10,400 10,300 800 8,320,000
05/02/2016 10,300 0.10 0.98 10,200 10,300 10,200 400 4,120,000
04/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 50 510,000
03/02/2016 10,200 0.50 5.15 9,700 10,200 9,700 470 4,794,000
02/02/2016 9,700 -0.50 -4.90 10,200 10,500 9,700 2,150 20,855,000
01/02/2016 10,200 0.20 2.00 10,400 10,500 10,200 140 1,428,000
29/01/2016 10,000 0.00 ■■ 0.00 9,400 10,000 9,400 5,510 55,100,000
28/01/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 700 7,000,000
27/01/2016 10,000 0.30 3.09 10,000 10,000 9,800 1,570 15,700,000
26/01/2016 9,700 0.40 4.30 9,600 9,900 9,600 420 4,074,000
25/01/2016 9,300 0.30 3.33 8,900 9,600 8,900 1,370 12,741,000
22/01/2016 9,000 -0.30 -3.23 9,000 9,900 9,000 6,860 61,740,000
21/01/2016 9,300 -0.70 -7.00 10,000 10,000 9,300 2,050 19,065,000
20/01/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/01/2016 10,000 -0.50 -4.76 10,000 10,000 10,000 1,100 11,000,000
18/01/2016 10,500 0.60 6.06 9,900 10,500 9,900 11,660 122,430,000
15/01/2016 9,900 0.10 1.02 9,900 9,900 9,900 1,000 9,900,000
14/01/2016 9,800 -0.20 -2.00 10,400 10,400 9,700 3,760 36,848,000
13/01/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/01/2016 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 710 7,100,000
11/01/2016 10,000 -0.20 -1.96 10,300 10,300 9,900 6,170 61,700,000
08/01/2016 10,200 0.30 3.03 10,100 10,200 10,100 2,200 22,440,000
07/01/2016 9,900 -0.20 -1.98 10,100 10,100 9,900 590 5,841,000
06/01/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
05/01/2016 10,100 -0.30 -2.88 10,300 10,300 10,100 2,340 23,634,000
04/01/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 140 1,456,000
31/12/2015 10,400 0.50 5.05 10,300 10,400 10,300 600 6,240,000
30/12/2015 9,900 -0.70 -6.60 10,700 10,700 9,900 5,300 52,470,000
29/12/2015 10,600 0.40 3.92 10,000 10,600 10,000 500 5,300,000
28/12/2015 10,200 -0.30 -2.86 10,200 10,200 10,200 50 510,000
25/12/2015 10,500 0.40 3.96 10,500 10,500 10,000 4,820 50,610,000
24/12/2015 10,700 0.50 4.90 10,900 10,900 10,500 18,870 201,909,000
23/12/2015 10,200 -0.60 -5.56 10,200 10,200 10,200 10 102,000
22/12/2015 10,800 -0.20 -1.82 10,800 10,800 10,800 2,000 21,600,000
21/12/2015 11,000 0.40 3.77 10,600 11,000 10,600 110 1,210,000
18/12/2015 10,600 -0.20 -1.85 10,600 10,600 10,600 100 1,060,000
17/12/2015 10,800 -0.30 -2.70 10,600 10,800 10,500 12,340 133,272,000
16/12/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
15/12/2015 11,100 -0.10 -0.89 10,600 11,100 10,600 1,250 13,875,000
14/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 10,700 2,560 28,672,000
11/12/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
10/12/2015 11,200 0.50 4.67 11,200 11,200 11,200 100 1,120,000
09/12/2015 10,700 0.00 ■■ 0.00 10,700 11,400 10,700 36,170 387,019,000
08/12/2015 10,700 -0.10 -0.93 10,700 10,700 10,700 1,700 18,190,000
07/12/2015 10,800 0.00 ■■ 0.00 11,100 11,500 10,800 1,150 12,420,000
04/12/2015 10,800 -0.70 -6.09 11,500 12,200 10,800 5,010 54,108,000
03/12/2015 11,500 0.00 ■■ 0.00 11,700 11,700 11,000 470 5,405,000
02/12/2015 11,500 0.70 6.48 11,000 11,500 11,000 4,360 50,140,000
01/12/2015 10,800 -0.20 -1.82 10,900 10,900 10,800 200 2,160,000
30/11/2015 11,000 0.60 5.77 10,900 11,000 10,900 1,120 12,320,000
27/11/2015 10,400 -0.30 -2.80 10,400 10,400 10,400 100 1,040,000
26/11/2015 10,700 -0.10 -0.93 10,700 10,700 10,700 270 2,889,000
25/11/2015 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 2,420 26,136,000
24/11/2015 10,800 -0.10 -0.92 10,300 11,000 10,300 11,520 124,416,000
23/11/2015 10,900 -0.10 -0.91 11,000 11,000 10,900 1,350 14,715,000
20/11/2015 11,000 0.10 0.92 10,500 11,500 10,500 11,030 121,330,000
19/11/2015 10,900 0.40 3.81 10,900 10,900 10,900 50 545,000
18/11/2015 10,500 -0.50 -4.55 11,000 11,000 10,500 80 840,000
17/11/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
16/11/2015 11,000 0.40 3.77 10,800 11,000 10,800 1,130 12,430,000
13/11/2015 10,600 -0.40 -3.64 11,100 11,100 10,600 200 2,120,000
12/11/2015 11,000 0.40 3.77 10,900 11,000 10,700 5,520 60,720,000
11/11/2015 10,600 -0.50 -4.50 11,100 11,200 10,600 1,550 16,430,000
10/11/2015 11,100 0.30 2.78 11,300 11,300 10,600 7,100 78,810,000
09/11/2015 10,800 -0.70 -6.09 11,500 11,500 10,800 1,010 10,908,000
06/11/2015 11,500 0.40 3.60 10,500 11,500 10,500 1,610 18,515,000
05/11/2015 11,100 0.10 0.91 11,200 11,200 10,500 7,410 82,251,000
04/11/2015 11,000 -0.20 -1.79 11,000 11,200 10,600 4,030 44,330,000
03/11/2015 11,200 0.50 4.67 11,300 11,300 11,200 1,660 18,592,000
02/11/2015 10,700 -0.50 -4.46 10,900 11,400 10,700 2,910 31,137,000
30/10/2015 11,200 0.60 5.66 10,600 11,300 10,600 8,730 97,776,000
29/10/2015 10,600 0.10 0.95 10,500 10,600 10,500 5,580 59,148,000
28/10/2015 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 3,610 37,905,000
27/10/2015 10,500 0.40 3.96 10,700 10,800 10,100 5,690 59,745,000
26/10/2015 10,100 -0.40 -3.81 10,600 10,600 10,100 6,230 62,923,000
23/10/2015 10,500 0.00 ■■ 0.00 10,300 10,900 10,300 31,090 326,445,000
22/10/2015 10,500 0.20 1.94 10,400 10,900 10,400 2,360 24,780,000
21/10/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 5,140 52,942,000
20/10/2015 10,300 -0.20 -1.90 10,400 10,400 10,300 600 6,180,000
19/10/2015 10,500 0.00 ■■ 0.00 10,300 10,500 10,200 790 8,295,000
16/10/2015 10,500 0.20 1.94 10,300 10,500 10,300 2,320 24,360,000
15/10/2015 10,300 -0.10 -0.96 10,300 10,400 10,300 10,250 105,575,000
14/10/2015 10,400 0.10 0.97 10,400 10,400 10,300 1,370 14,248,000
13/10/2015 10,300 -0.30 -2.83 10,500 10,500 10,300 2,010 20,703,000
12/10/2015 10,600 0.10 0.95 10,900 10,900 10,300 13,390 141,934,000
09/10/2015 10,500 -0.50 -4.55 10,500 10,500 10,400 11,130 116,865,000
08/10/2015 11,000 0.60 5.77 10,400 11,000 10,400 5,830 64,130,000
07/10/2015 10,400 0.00 ■■ 0.00 10,500 11,000 10,300 31,370 326,248,000
06/10/2015 10,400 -0.40 -3.70 10,400 10,900 10,400 15,030 156,312,000
05/10/2015 10,800 0.20 1.89 10,800 10,800 10,800 100 1,080,000
02/10/2015 10,600 -0.40 -3.64 10,300 10,700 10,300 5,050 53,530,000
01/10/2015 11,000 0.60 5.77 11,000 11,000 11,000 10 110,000
30/09/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 500 5,200,000
29/09/2015 10,400 -0.40 -3.70 11,000 11,000 10,400 1,010 10,504,000
28/09/2015 10,800 0.10 0.93 10,800 10,800 10,800 10 108,000
25/09/2015 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 1,100 11,770,000
24/09/2015 10,700 0.10 0.94 10,800 10,800 10,700 110 1,177,000
23/09/2015 10,600 -0.20 -1.85 11,100 11,100 10,600 210 2,226,000
22/09/2015 10,800 0.10 0.93 10,800 10,800 10,700 800 8,640,000
21/09/2015 10,700 -0.10 -0.93 10,900 10,900 10,600 2,530 27,071,000
18/09/2015 10,800 -0.30 -2.70 11,000 11,000 10,800 1,010 10,908,000
17/09/2015 11,100 0.60 5.71 11,000 11,200 10,700 3,460 38,406,000
16/09/2015 10,500 -0.70 -6.25 11,000 11,000 10,500 510 5,355,000
15/09/2015 11,200 -0.30 -2.61 11,500 11,500 10,800 1,370 15,344,000
14/09/2015 11,500 -0.40 -3.36 11,100 11,700 11,100 4,560 52,440,000
11/09/2015 11,900 0.70 6.25 10,700 11,900 10,500 5,900 70,210,000
10/09/2015 11,200 -0.80 -6.67 11,200 11,900 11,200 4,980 55,776,000
09/09/2015 12,000 0.60 5.26 10,700 12,000 10,700 4,120 49,440,000
08/09/2015 11,400 0.00 ■■ 0.00 11,300 11,400 10,900 2,280 25,992,000
07/09/2015 11,400 0.00 ■■ 0.00 11,500 11,500 10,800 2,770 31,578,000
04/09/2015 11,400 0.40 3.64 11,500 11,500 10,800 5,140 58,596,000
03/09/2015 11,000 0.40 3.77 11,300 11,300 11,000 2,250 24,750,000
01/09/2015 10,600 -0.40 -3.64 11,400 11,600 10,600 1,400 14,840,000
31/08/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/08/2015 11,000 -0.50 -4.35 11,600 11,800 11,000 1,110 12,210,000
27/08/2015 11,500 0.50 4.55 11,500 11,600 10,500 3,210 36,915,000
26/08/2015 11,000 -0.80 -6.78 11,900 11,900 11,000 3,330 36,630,000
25/08/2015 11,800 0.60 5.36 11,900 11,900 11,300 1,020 12,036,000
24/08/2015 11,200 -0.80 -6.67 11,500 11,500 11,200 3,870 43,344,000
21/08/2015 12,000 -0.10 -0.83 11,400 12,000 11,400 410 4,920,000
20/08/2015 12,100 0.70 6.14 12,000 12,100 12,000 40 484,000
19/08/2015 11,400 -0.60 -5.00 11,400 11,400 11,400 360 4,104,000
18/08/2015 12,000 0.00 ■■ 0.00 11,800 12,000 11,400 1,560 18,720,000
17/08/2015 12,000 0.00 ■■ 0.00 12,100 12,200 12,000 8,320 99,840,000
14/08/2015 12,000 0.00 ■■ 0.00 11,200 12,100 11,200 790 9,480,000
13/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
12/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/08/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 500 6,000,000
10/08/2015 12,000 0.50 4.35 11,100 12,100 11,000 8,200 98,400,000
07/08/2015 11,500 0.00 ■■ 0.00 11,600 11,600 11,500 1,000 11,500,000
06/08/2015 11,500 -0.80 -6.50 11,800 12,300 11,500 1,640 18,860,000
05/08/2015 12,300 -0.10 -0.81 12,400 12,500 11,700 1,570 19,311,000
04/08/2015 12,400 0.10 0.81 11,600 12,400 11,600 160 1,984,000
03/08/2015 12,300 0.40 3.36 12,300 12,300 12,300 10 123,000
31/07/2015 11,900 -0.10 -0.83 11,800 12,800 11,800 1,260 14,994,000
30/07/2015 12,000 0.20 1.69 11,600 12,400 11,100 5,240 62,880,000
29/07/2015 11,800 -0.20 -1.67 12,500 12,500 11,800 17,130 202,134,000
28/07/2015 12,000 -0.70 -5.51 12,300 12,300 12,000 1,820 21,840,000
27/07/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
24/07/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 710 9,017,000
23/07/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
22/07/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
21/07/2015 12,700 0.00 ■■ 0.00 12,000 12,700 12,000 360 4,572,000
20/07/2015 12,700 -0.10 -0.78 12,800 12,800 12,100 520 6,604,000
17/07/2015 12,800 0.20 1.59 12,600 12,800 12,600 180 2,304,000
16/07/2015 12,600 -0.20 -1.56 12,700 12,700 12,600 420 5,292,000
15/07/2015 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 200 2,560,000
14/07/2015 12,800 0.00 ■■ 0.00 12,100 12,800 12,000 370 4,736,000
13/07/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,000 2,470 31,616,000
10/07/2015 12,800 0.10 0.79 12,800 12,800 12,800 50 640,000
09/07/2015 12,700 0.30 2.42 13,000 13,000 12,000 4,010 50,927,000
08/07/2015 12,400 -0.80 -6.06 13,200 13,200 12,400 1,020 12,648,000
07/07/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 10 132,000
06/07/2015 13,200 -0.20 -1.49 13,200 13,200 13,200 10 132,000
03/07/2015 13,400 0.60 4.69 13,500 13,600 13,200 5,080 68,072,000
02/07/2015 12,800 0.20 1.59 12,600 12,800 12,000 36,970 473,216,000
01/07/2015 12,600 -0.20 -1.56 12,600 12,600 12,600 60 756,000
30/06/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10 128,000
29/06/2015 12,800 0.00 ■■ 0.00 12,900 12,900 12,500 1,220 15,616,000
26/06/2015 12,800 0.10 0.79 12,700 12,800 12,000 570 7,296,000
25/06/2015 12,700 -0.10 -0.78 12,800 12,800 12,700 2,820 35,814,000
24/06/2015 12,800 0.10 0.79 12,700 12,800 12,100 2,190 28,032,000
23/06/2015 12,700 0.00 ■■ 0.00 12,700 12,800 12,000 6,720 85,344,000
22/06/2015 12,700 0.00 ■■ 0.00 11,900 12,700 11,900 20 254,000
19/06/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 100 1,270,000
18/06/2015 12,700 0.10 0.79 12,600 12,700 12,600 2,670 33,909,000
17/06/2015 12,600 0.10 0.80 12,700 12,700 12,500 2,530 31,878,000
16/06/2015 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 15,600 195,000,000
15/06/2015 12,500 0.50 4.17 12,400 12,500 12,400 3,180 39,750,000
12/06/2015 12,000 0.00 ■■ 0.00 12,600 12,600 12,000 30 360,000
11/06/2015 12,000 -0.40 -3.23 12,600 12,600 12,000 5,180 62,160,000
10/06/2015 12,400 0.10 0.81 12,200 12,400 12,200 490 6,076,000
09/06/2015 12,300 0.20 1.65 12,300 12,300 12,300 300 3,690,000
08/06/2015 12,100 0.10 0.83 12,000 12,500 12,000 3,810 46,101,000
05/06/2015 12,000 0.00 ■■ 0.00 11,600 12,000 11,500 9,480 113,760,000
04/06/2015 12,000 -0.60 -4.76 12,200 12,600 11,900 5,160 61,920,000
03/06/2015 12,600 0.40 3.28 12,600 12,600 12,600 20 252,000
02/06/2015 12,200 0.10 0.83 12,000 12,200 11,500 1,220 14,884,000
01/06/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 30 363,000
29/05/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
28/05/2015 12,100 0.10 0.83 12,000 12,300 12,000 4,000 48,400,000
27/05/2015 12,000 0.60 5.26 12,000 12,100 12,000 2,110 25,320,000
26/05/2015 11,400 -0.10 -0.87 11,500 11,700 11,400 2,320 26,448,000
25/05/2015 11,500 -0.70 -5.74 11,500 11,500 11,500 40 460,000
22/05/2015 12,200 -0.20 -1.61 12,100 12,400 12,100 1,170 14,274,000
21/05/2015 12,400 0.30 2.48 12,500 12,500 12,100 8,550 106,020,000
20/05/2015 12,100 -0.50 -3.97 12,100 12,100 12,100 10 121,000
19/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
18/05/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 10 126,000
15/05/2015 12,600 0.30 2.44 12,500 12,600 12,500 830 10,458,000
14/05/2015 12,300 0.00 ■■ 0.00 12,400 12,400 12,300 2,450 30,135,000
13/05/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,100 3,620 44,526,000
12/05/2015 12,300 -0.30 -2.38 12,300 12,300 12,300 1,000 12,300,000
11/05/2015 12,600 0.30 2.44 12,400 12,600 12,400 110 1,386,000
08/05/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
07/05/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
06/05/2015 12,300 0.00 ■■ 0.00 12,400 12,700 12,300 3,250 39,975,000
05/05/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
04/05/2015 12,300 -0.40 -3.15 12,700 12,700 12,300 1,720 21,156,000
27/04/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 80 1,016,000
24/04/2015 12,700 0.10 0.79 12,700 12,700 12,700 10 127,000
23/04/2015 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 5,030 63,378,000
22/04/2015 12,600 0.20 1.61 12,600 12,600 12,600 10 126,000
21/04/2015 12,400 0.00 ■■ 0.00 12,600 12,600 12,400 7,180 89,032,000
20/04/2015 12,400 -0.20 -1.59 12,400 12,400 12,400 5,900 73,160,000
17/04/2015 12,600 0.40 3.28 12,600 12,600 12,600 160 2,016,000
16/04/2015 12,200 -0.20 -1.61 12,600 12,600 12,200 19,060 232,532,000
15/04/2015 12,400 0.00 ■■ 0.00 12,200 12,700 12,200 24,900 308,760,000
14/04/2015 12,400 -0.20 -1.59 12,400 12,400 12,400 2,870 35,588,000
13/04/2015 12,600 0.10 0.80 12,600 12,600 12,600 1,000 12,600,000
10/04/2015 12,500 -0.20 -1.57 12,500 12,700 12,400 1,530 19,125,000
09/04/2015 12,700 0.30 2.42 12,300 12,700 12,300 5,310 67,437,000
08/04/2015 12,400 -0.30 -2.36 12,300 12,700 12,300 740 9,176,000
07/04/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
06/04/2015 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
03/04/2015 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 2,170 27,559,000
02/04/2015 12,700 0.20 1.60 12,500 12,700 12,400 1,000 12,700,000
01/04/2015 12,500 -0.30 -2.34 12,700 13,000 12,500 7,300 91,250,000
31/03/2015 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 1,610 20,608,000
30/03/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 680 8,704,000
27/03/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
26/03/2015 12,900 0.30 2.38 12,700 13,000 12,700 18,350 236,715,000
25/03/2015 12,600 -0.40 -3.08 12,700 12,700 12,600 1,560 19,656,000
24/03/2015 13,000 0.30 2.36 12,900 13,000 12,900 30 390,000
23/03/2015 12,700 -0.30 -2.31 12,500 13,000 12,500 11,800 149,860,000
20/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
19/03/2015 13,000 0.00 ■■ 0.00 12,800 13,000 12,800 2,020 26,260,000
18/03/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 80 1,040,000
17/03/2015 13,000 0.20 1.56 12,600 13,000 12,500 70 910,000
16/03/2015 12,800 -0.20 -1.54 13,000 13,000 12,800 180 2,304,000
13/03/2015 13,000 0.20 1.56 13,000 13,000 13,000 4,010 52,130,000
12/03/2015 12,800 -0.20 -1.54 12,900 12,900 12,800 2,290 29,312,000
11/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10,200 132,600,000
10/03/2015 13,000 0.20 1.56 12,800 13,000 12,800 1,330 17,290,000
09/03/2015 12,800 -0.20 -1.54 13,100 13,100 12,600 10,440 133,632,000
06/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,630 21,190,000
05/03/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,800 4,680 60,840,000
04/03/2015 13,000 0.00 ■■ 0.00 13,300 13,300 13,000 1,790 23,270,000
03/03/2015 13,000 -0.40 -2.99 13,000 13,500 12,900 10,270 133,510,000
02/03/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 90 1,206,000
27/02/2015 13,400 0.20 1.52 13,200 13,500 13,200 11,850 158,790,000
26/02/2015 13,200 0.10 0.76 13,200 13,200 13,200 2,010 26,532,000
25/02/2015 13,100 0.10 0.77 13,300 13,300 12,900 130 1,703,000
24/02/2015 13,000 0.30 2.36 12,700 13,000 12,700 1,610 20,930,000
13/02/2015 12,700 -0.30 -2.31 12,900 13,300 12,700 2,760 35,052,000
12/02/2015 13,000 0.10 0.78 12,900 13,000 12,900 1,000 13,000,000
11/02/2015 12,900 0.40 3.20 12,900 12,900 12,900 10 129,000
10/02/2015 12,500 0.00 ■■ 0.00 12,500 12,900 12,500 5,060 63,250,000
09/02/2015 12,500 -0.40 -3.10 12,900 13,800 12,400 7,560 94,500,000
06/02/2015 12,900 -0.40 -3.01 13,300 13,300 12,900 660 8,514,000
05/02/2015 13,300 0.60 4.72 12,700 13,300 12,700 650 8,645,000
04/02/2015 13,700 -0.10 -0.72 13,600 13,800 13,600 1,670 22,879,000
03/02/2015 13,800 -0.10 -0.72 13,800 13,800 13,700 7,460 102,948,000
02/02/2015 13,900 -0.30 -2.11 14,200 14,200 13,900 5,050 70,195,000
30/01/2015 14,200 0.30 2.16 14,300 14,300 14,000 320 4,544,000
29/01/2015 13,900 0.10 0.72 14,000 14,000 13,900 150 2,085,000
28/01/2015 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 14,780 203,964,000
27/01/2015 13,800 -0.10 -0.72 13,800 14,000 13,800 25,420 350,796,000
26/01/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 3,600 50,040,000
23/01/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 7,550 104,945,000
22/01/2015 13,900 0.00 ■■ 0.00 13,700 13,900 13,700 2,680 37,252,000
21/01/2015 13,900 0.00 ■■ 0.00 13,700 14,000 13,700 9,230 128,297,000
20/01/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,000 13,900,000
19/01/2015 13,900 -0.30 -2.11 13,900 13,900 13,900 900 12,510,000
16/01/2015 14,200 0.30 2.16 13,900 14,200 13,900 690 9,798,000
15/01/2015 13,900 0.30 2.21 14,000 14,000 13,700 5,660 78,674,000
14/01/2015 13,600 0.00 ■■ 0.00 13,700 14,200 13,600 6,510 88,536,000
13/01/2015 13,600 -0.80 -5.56 13,600 13,600 13,600 11,370 154,632,000
12/01/2015 14,400 0.80 5.88 14,300 14,400 14,300 1,020 14,688,000
09/01/2015 13,600 -0.90 -6.21 14,400 14,400 13,600 3,550 48,280,000
08/01/2015 14,500 0.10 0.69 14,400 14,500 14,400 2,370 34,365,000
07/01/2015 14,400 0.10 0.70 14,300 14,500 14,300 6,360 91,584,000
06/01/2015 14,300 -0.10 -0.69 14,300 14,400 14,300 1,080 15,444,000
05/01/2015 14,400 0.00 ■■ 0.00 14,000 14,400 13,800 830 11,952,000
31/12/2014 14,400 0.60 4.35 14,200 14,400 14,200 800 11,520,000
30/12/2014 13,800 -0.30 -2.13 13,800 13,800 13,800 560 7,728,000
29/12/2014 14,100 -0.20 -1.40 14,400 14,800 13,700 1,900 26,790,000
26/12/2014 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
25/12/2014 14,300 0.20 1.42 14,300 14,300 14,300 150 2,145,000
24/12/2014 14,100 -0.30 -2.08 14,100 14,100 14,000 2,140 30,174,000
23/12/2014 14,400 0.40 2.86 14,400 14,400 14,400 20 288,000
22/12/2014 14,000 -0.10 -0.71 14,300 14,400 13,900 1,890 26,460,000
19/12/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 3,900 54,990,000
18/12/2014 14,100 0.40 2.92 13,800 14,100 13,800 7,250 102,225,000
17/12/2014 13,700 -0.30 -2.14 14,000 14,000 13,700 230 3,151,000
16/12/2014 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 520 7,280,000
15/12/2014 14,000 0.00 ■■ 0.00 14,600 14,700 14,000 43,460 608,440,000
12/12/2014 14,000 -0.40 -2.78 15,400 15,400 14,000 70,310 984,340,000
11/12/2014 14,400 0.10 0.70 14,400 14,400 14,400 500 7,200,000
10/12/2014 14,300 -0.10 -0.69 14,700 14,700 14,300 180 2,574,000
09/12/2014 14,400 -0.10 -0.69 14,500 14,800 14,400 1,500 21,600,000
08/12/2014 14,500 -0.30 -2.03 14,800 15,000 14,400 5,120 74,240,000
05/12/2014 14,800 0.00 ■■ 0.00 14,500 14,800 14,300 2,830 41,884,000
04/12/2014 14,800 -0.10 -0.67 14,800 14,800 14,800 10 148,000
03/12/2014 14,900 0.40 2.76 14,900 14,900 14,500 1,520 22,648,000
02/12/2014 14,500 -0.20 -1.36 14,600 14,900 14,400 14,340 207,930,000
01/12/2014 14,700 -0.20 -1.34 14,600 14,800 14,500 4,040 59,388,000
28/11/2014 14,900 0.10 0.68 15,000 15,000 14,700 1,750 26,075,000
27/11/2014 14,800 0.00 ■■ 0.00 14,700 14,900 14,700 3,830 56,684,000
26/11/2014 14,800 -0.10 -0.67 14,800 14,800 14,700 3,580 52,984,000
25/11/2014 14,900 0.00 ■■ 0.00 14,800 15,000 14,800 1,520 22,648,000
24/11/2014 14,900 -0.30 -1.97 15,200 15,200 14,900 2,330 34,717,000
21/11/2014 15,200 0.00 ■■ 0.00 14,900 15,200 14,900 1,160 17,632,000
20/11/2014 15,200 -0.10 -0.65 14,700 15,300 14,700 10,310 156,712,000
19/11/2014 15,300 0.30 2.00 14,900 15,300 14,900 2,280 34,884,000
18/11/2014 15,000 0.20 1.35 14,800 15,000 14,600 7,080 106,200,000
17/11/2014 14,800 -0.60 -3.90 15,100 15,100 14,700 14,980 221,704,000
14/11/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
13/11/2014 15,400 0.30 1.99 14,800 15,400 14,700 6,400 98,560,000
12/11/2014 15,100 0.40 2.72 14,700 15,100 14,700 5,250 79,275,000
11/11/2014 14,700 -0.30 -2.00 15,300 15,300 14,700 1,010 14,847,000
10/11/2014 15,000 -0.60 -3.85 15,600 15,600 14,800 4,300 64,500,000
07/11/2014 15,600 0.70 4.70 15,600 15,600 15,600 100 1,560,000
06/11/2014 14,900 -0.70 -4.49 14,800 15,600 14,800 1,160 17,284,000
05/11/2014 15,600 -0.30 -1.89 14,900 15,600 14,900 16,230 253,188,000
04/11/2014 15,900 0.00 ■■ 0.00 14,900 15,900 14,900 2,140 34,026,000
03/11/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
31/10/2014 15,900 0.60 3.92 15,500 15,900 15,500 2,010 31,959,000
30/10/2014 15,300 -0.10 -0.65 14,800 15,300 14,800 210 3,213,000
29/10/2014 15,400 0.00 ■■ 0.00 15,500 15,500 14,700 5,020 77,308,000
28/10/2014 15,400 -0.10 -0.65 14,700 15,400 14,700 250 3,850,000
27/10/2014 15,500 0.60 4.03 15,000 15,500 15,000 280 4,340,000
24/10/2014 14,900 -0.70 -4.49 15,500 15,500 14,900 2,250 33,525,000
23/10/2014 15,600 0.10 0.65 14,800 15,600 14,500 1,520 23,712,000
22/10/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
21/10/2014 15,500 0.70 4.73 15,500 15,500 15,500 20 310,000
20/10/2014 14,800 -0.80 -5.13 14,800 14,800 14,800 10 148,000
17/10/2014 15,600 1.00 6.85 14,200 15,600 14,200 6,470 100,932,000
16/10/2014 14,600 -0.80 -5.19 15,200 15,400 14,400 7,410 108,186,000
15/10/2014 15,400 -0.10 -0.65 15,500 15,500 15,300 1,980 30,492,000
14/10/2014 15,500 0.10 0.65 15,500 15,500 15,500 20 310,000
13/10/2014 15,400 -0.30 -1.91 15,500 15,700 15,400 22,050 339,570,000
10/10/2014 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
09/10/2014 15,700 -0.10 -0.63 15,400 15,700 15,400 4,110 64,527,000
08/10/2014 15,800 0.00 ■■ 0.00 15,600 15,800 15,600 7,900 124,820,000
07/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 2,840 44,872,000
06/10/2014 15,800 0.70 4.64 15,900 15,900 15,100 11,380 179,804,000
03/10/2014 15,100 -0.30 -1.95 15,300 15,300 15,100 29,470 444,997,000
02/10/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 14,800 227,920,000
01/10/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 29,630 456,302,000
30/09/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,000 250 3,850,000
29/09/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 10,000 154,000,000
26/09/2014 15,400 -0.10 -0.65 15,300 15,400 15,300 5,010 77,154,000
25/09/2014 15,500 0.00 ■■ 0.00 15,100 15,500 15,000 4,210 65,255,000
24/09/2014 15,500 0.50 3.33 15,500 15,600 15,000 31,130 482,515,000
23/09/2014 15,000 -0.60 -3.85 15,100 15,200 15,000 7,440 111,600,000
22/09/2014 15,600 0.00 ■■ 0.00 15,900 15,900 15,300 27,520 429,312,000
19/09/2014 15,600 -0.30 -1.89 15,900 15,900 15,600 1,780 27,768,000
18/09/2014 15,900 -0.60 -3.64 16,500 16,500 15,900 2,950 46,905,000
17/09/2014 16,500 -0.20 -1.20 16,700 16,700 16,200 18,380 303,270,000
16/09/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 9,000 150,300,000
15/09/2014 16,700 0.00 ■■ 0.00 17,000 17,000 16,200 137,410 2,294,747,000
12/09/2014 16,700 1.00 6.37 15,700 16,700 15,700 70,510 1,177,517,000
11/09/2014 15,700 0.40 2.61 15,300 15,700 15,100 11,640 182,748,000
10/09/2014 15,300 0.30 2.00 15,300 15,300 14,800 120 1,836,000
09/09/2014 15,000 -0.90 -5.66 15,200 15,200 15,000 20,940 314,100,000
08/09/2014 15,900 0.10 0.63 15,900 15,900 15,100 8,530 135,627,000
05/09/2014 15,800 -0.10 -0.63 15,300 15,900 15,300 1,380 21,804,000
04/09/2014 15,900 0.60 3.92 15,300 15,900 15,300 21,830 347,097,000
03/09/2014 15,300 1.00 6.99 14,600 15,300 14,600 11,340 173,502,000
29/08/2014 14,300 -0.20 -1.38 14,300 14,300 14,300 2,000 28,600,000
28/08/2014 14,500 0.10 0.69 14,400 14,500 14,400 260 3,770,000
27/08/2014 14,400 0.10 0.70 14,600 14,600 14,400 2,900 41,760,000
26/08/2014 14,300 -0.40 -2.72 14,300 14,300 14,300 1,490 21,307,000
25/08/2014 14,700 0.10 0.68 14,600 14,700 14,400 10,600 155,820,000
22/08/2014 14,600 0.40 2.82 14,200 14,600 14,200 1,750 25,550,000
21/08/2014 14,200 0.00 ■■ 0.00 14,400 14,400 14,200 4,770 67,734,000
20/08/2014 14,200 -0.50 -3.40 14,200 14,200 14,200 600 8,520,000
19/08/2014 14,700 0.10 0.68 14,700 14,700 14,700 10 147,000
18/08/2014 14,600 0.30 2.10 14,500 14,600 14,500 20 292,000
15/08/2014 14,300 0.00 ■■ 0.00 14,900 14,900 14,300 3,900 55,770,000
14/08/2014 14,300 0.10 0.70 14,000 14,400 14,000 6,380 91,234,000
13/08/2014 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2,420 34,364,000
12/08/2014 14,200 0.40 2.90 14,100 14,300 14,100 360 5,112,000
11/08/2014 13,800 -0.90 -6.12 14,100 14,300 13,800 12,830 177,054,000
08/08/2014 14,700 0.00 ■■ 0.00 14,200 14,700 14,100 1,310 19,257,000
07/08/2014 14,700 0.50 3.52 14,300 14,700 14,300 450 6,615,000
06/08/2014 14,200 -0.70 -4.70 14,000 14,500 14,000 17,470 248,074,000
05/08/2014 14,900 -0.10 -0.67 14,500 14,900 14,500 2,050 30,545,000
04/08/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
01/08/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
31/07/2014 15,000 0.80 5.63 15,000 15,000 15,000 10 150,000
30/07/2014 14,200 -0.90 -5.96 14,400 14,400 14,200 2,700 38,340,000
29/07/2014 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
28/07/2014 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
25/07/2014 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 50 755,000
24/07/2014 15,100 -0.20 -1.31 15,100 15,100 15,000 4,060 61,306,000
23/07/2014 15,300 0.30 2.00 15,000 15,400 15,000 5,640 86,292,000
22/07/2014 15,000 0.90 6.38 14,200 15,000 14,100 10,110 151,650,000
21/07/2014 14,100 -0.30 -2.08 14,100 14,100 14,100 200 2,820,000
18/07/2014 14,400 0.00 ■■ 0.00 14,500 14,500 14,400 850 12,240,000
17/07/2014 14,400 -0.40 -2.70 14,400 14,400 14,400 200 2,880,000
16/07/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
15/07/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
14/07/2014 14,800 0.00 ■■ 0.00 14,400 14,800 14,400 7,010 103,748,000
11/07/2014 14,800 0.60 4.23 14,800 14,800 14,500 10,560 156,288,000
10/07/2014 14,200 -0.10 -0.70 14,500 14,500 14,200 8,770 124,534,000
09/07/2014 14,300 -0.20 -1.38 14,000 14,300 14,000 2,910 41,613,000
08/07/2014 14,500 0.20 1.40 14,500 14,500 14,500 250 3,625,000
07/07/2014 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 7,290 104,247,000
04/07/2014 14,300 -0.70 -4.67 14,600 14,600 14,300 3,200 45,760,000
03/07/2014 15,000 0.40 2.74 14,500 15,000 14,500 120 1,800,000
02/07/2014 14,600 0.50 3.55 14,600 14,600 14,500 1,550 22,630,000
01/07/2014 14,100 -0.40 -2.76 14,500 14,500 14,100 6,000 84,600,000
30/06/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/06/2014 14,500 0.30 2.11 14,500 14,500 14,500 350 5,075,000
26/06/2014 14,200 0.00 ■■ 0.00 14,300 14,300 14,200 1,530 21,726,000
25/06/2014 14,200 -0.80 -5.33 14,000 14,200 14,000 510 7,242,000
24/06/2014 15,000 0.70 4.90 13,400 15,000 13,400 2,730 40,950,000
23/06/2014 14,300 0.40 2.88 14,700 14,800 14,000 4,690 67,067,000
20/06/2014 13,900 -0.10 -0.71 13,900 13,900 13,900 50 695,000
19/06/2014 14,000 -1.00 -6.67 14,000 14,000 14,000 10 140,000
18/06/2014 15,000 -0.50 -3.23 15,000 15,000 15,000 10 150,000
17/06/2014 15,500 0.60 4.03 14,600 15,500 14,000 4,030 62,465,000
16/06/2014 14,900 0.90 6.43 14,600 14,900 14,600 1,140 16,986,000
13/06/2014 14,000 -0.90 -6.04 14,000 14,900 14,000 40 560,000
12/06/2014 14,900 -0.10 -0.67 14,100 14,900 14,000 590 8,791,000
11/06/2014 15,000 0.60 4.17 14,400 15,000 14,400 310 4,650,000
10/06/2014 14,400 0.00 ■■ 0.00 15,100 15,100 14,400 2,450 35,280,000
09/06/2014 14,400 -0.10 -0.69 15,000 15,000 14,400 1,010 14,544,000
06/06/2014 14,500 -0.80 -5.23 14,300 15,100 14,300 1,360 19,720,000
05/06/2014 15,300 1.00 6.99 15,300 15,300 15,300 10 153,000
04/06/2014 14,300 -0.80 -5.30 14,300 14,300 14,300 1,010 14,443,000
03/06/2014 15,100 0.00 ■■ 0.00 14,600 15,100 14,100 16,270 245,677,000
02/06/2014 15,100 0.80 5.59 13,800 15,100 13,800 4,650 70,215,000
30/05/2014 14,300 -0.90 -5.92 14,300 14,900 14,200 3,570 51,051,000
29/05/2014 15,200 0.80 5.56 13,600 15,200 13,600 2,500 38,000,000
28/05/2014 14,400 -0.30 -2.04 13,700 14,400 13,700 970 13,968,000
27/05/2014 14,700 0.80 5.76 13,800 14,700 13,700 2,030 29,841,000
26/05/2014 13,900 0.40 2.96 14,400 14,400 13,900 5,060 70,334,000
23/05/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
22/05/2014 13,500 -0.10 -0.74 13,500 13,500 13,500 700 9,450,000
21/05/2014 13,600 0.00 ■■ 0.00 14,000 14,000 13,600 4,530 61,608,000
20/05/2014 13,600 0.00 ■■ 0.00 13,500 13,600 13,000 320 4,352,000
19/05/2014 13,600 0.00 ■■ 0.00 13,200 13,600 13,200 2,000 27,200,000
16/05/2014 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 440 5,984,000
15/05/2014 13,600 0.00 ■■ 0.00 13,600 13,900 13,600 8,720 118,592,000
14/05/2014 13,600 0.00 ■■ 0.00 13,500 13,600 13,500 4,000 54,400,000
13/05/2014 13,600 0.00 ■■ 0.00 13,600 14,000 12,700 3,040 41,344,000
12/05/2014 13,600 -1.00 -6.85 13,800 13,800 13,600 1,770 24,072,000
09/05/2014 14,600 0.20 1.39 14,500 14,600 14,500 1,630 23,798,000
08/05/2014 14,400 -0.20 -1.37 14,800 14,800 14,400 50 720,000
07/05/2014 14,600 0.10 0.69 14,600 14,700 14,600 1,230 17,958,000
06/05/2014 14,500 -0.90 -5.84 14,700 14,700 14,500 1,230 17,835,000
05/05/2014 15,400 0.60 4.05 14,700 15,400 13,800 2,490 38,346,000
29/04/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
28/04/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
25/04/2014 14,800 -0.10 -0.67 14,500 14,900 14,500 9,030 133,644,000
24/04/2014 14,900 0.30 2.05 14,900 14,900 14,800 1,190 17,731,000
23/04/2014 14,600 0.10 0.69 14,500 14,900 14,500 3,050 44,530,000
22/04/2014 14,500 -0.50 -3.33 15,000 15,000 14,500 4,500 65,250,000
21/04/2014 15,000 0.20 1.35 15,000 15,000 15,000 150 2,250,000
18/04/2014 14,800 -0.90 -5.73 14,800 15,500 14,800 5,010 74,148,000
17/04/2014 15,700 0.20 1.29 15,700 15,700 15,700 60 942,000
16/04/2014 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,880 29,140,000
15/04/2014 15,500 -0.10 -0.64 15,600 15,600 15,400 4,590 71,145,000
14/04/2014 15,600 -0.20 -1.27 15,800 15,800 15,600 1,980 30,888,000
11/04/2014 15,800 -0.20 -1.25 15,500 15,800 15,500 8,000 126,400,000
10/04/2014 16,000 0.10 0.63 15,700 16,000 15,700 4,160 66,560,000
08/04/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 360 5,724,000
07/04/2014 15,900 0.30 1.92 15,900 15,900 15,900 2,010 31,959,000
04/04/2014 15,600 0.20 1.30 15,500 15,700 15,500 4,040 63,024,000
03/04/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 5,060 77,924,000
02/04/2014 15,400 -0.10 -0.65 15,700 15,700 15,400 20,340 313,236,000
01/04/2014 15,500 -0.40 -2.52 15,500 15,500 15,500 5,500 85,250,000
31/03/2014 15,900 0.00 ■■ 0.00 15,900 16,200 15,900 1,020 16,218,000
28/03/2014 15,900 0.00 ■■ 0.00 16,000 16,000 15,700 40,020 636,318,000
27/03/2014 15,900 -0.20 -1.24 16,000 16,000 15,900 1,920 30,528,000
26/03/2014 16,100 0.10 0.63 15,800 16,300 15,800 15,870 255,507,000
25/03/2014 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 37,770 604,320,000
24/03/2014 16,000 0.40 2.56 15,900 16,300 15,900 37,130 594,080,000
21/03/2014 15,600 0.00 ■■ 0.00 15,700 15,800 15,600 7,230 112,788,000
20/03/2014 15,600 -0.20 -1.27 15,700 15,800 15,600 43,690 681,564,000
19/03/2014 15,800 0.00 ■■ 0.00 16,000 16,000 15,600 38,640 610,512,000
18/03/2014 15,800 0.30 1.94 15,500 15,800 15,500 108,220 1,709,876,000
17/03/2014 15,500 0.00 ■■ 0.00 15,100 15,600 15,100 67,810 1,051,055,000
14/03/2014 15,500 0.20 1.31 15,500 15,500 15,000 5,880 91,140,000
13/03/2014 15,300 0.00 ■■ 0.00 15,400 15,400 15,300 29,610 453,033,000
12/03/2014 15,300 0.10 0.66 15,200 15,300 15,100 25,750 393,975,000
11/03/2014 15,200 -0.10 -0.65 15,300 15,300 15,100 14,710 223,592,000
10/03/2014 15,300 0.20 1.32 15,800 15,800 15,300 12,860 196,758,000
07/03/2014 15,100 -0.40 -2.58 15,400 15,500 15,100 4,030 60,853,000
06/03/2014 15,500 0.10 0.65 15,600 15,600 15,500 1,080 16,740,000
05/03/2014 15,400 0.60 4.05 15,400 15,400 15,000 1,600 24,640,000
04/03/2014 14,800 -0.60 -3.90 15,300 15,400 14,800 7,200 106,560,000
03/03/2014 15,400 -0.40 -2.53 15,500 15,500 15,300 3,040 46,816,000
28/02/2014 15,800 -0.20 -1.25 16,000 16,000 15,400 3,240 51,192,000
27/02/2014 16,000 0.40 2.56 15,600 16,200 15,500 21,840 349,440,000
26/02/2014 15,600 -0.10 -0.64 15,000 15,600 15,000 490 7,644,000
25/02/2014 15,700 0.70 4.67 15,500 15,700 15,400 12,220 191,854,000
24/02/2014 16,000 -0.40 -2.44 16,400 16,400 16,000 9,980 159,680,000
21/02/2014 16,400 0.40 2.50 15,700 16,400 15,700 6,360 104,304,000
20/02/2014 16,000 -0.40 -2.44 16,500 16,500 16,000 11,190 179,040,000
19/02/2014 16,400 0.30 1.86 16,700 16,700 16,000 28,270 463,628,000
18/02/2014 16,100 -0.30 -1.83 16,400 16,500 16,100 5,100 82,110,000
17/02/2014 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 30,630 502,332,000
14/02/2014 16,400 0.00 ■■ 0.00 16,400 16,400 15,800 15,540 254,856,000
13/02/2014 16,400 0.60 3.80 16,000 16,500 15,900 7,950 130,380,000
12/02/2014 15,800 -0.20 -1.25 15,900 15,900 15,800 1,360 21,488,000
11/02/2014 16,000 0.00 ■■ 0.00 16,000 16,300 16,000 2,510 40,160,000
10/02/2014 16,000 -0.50 -3.03 16,400 16,500 15,800 830 13,280,000
07/02/2014 16,500 0.50 3.12 15,200 16,500 15,200 9,850 162,525,000
06/02/2014 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 170 2,720,000
27/01/2014 16,000 0.60 3.90 15,500 16,400 15,500 5,490 87,840,000
24/01/2014 15,400 0.30 1.99 15,000 15,600 15,000 12,300 189,420,000
23/01/2014 15,100 0.00 ■■ 0.00 15,000 15,100 14,400 13,480 203,548,000
22/01/2014 15,100 0.00 ■■ 0.00 15,500 15,500 15,100 1,300 19,630,000
21/01/2014 15,100 0.10 0.67 15,200 15,200 14,300 520 7,852,000
20/01/2014 15,000 -0.20 -1.32 14,900 15,000 14,500 2,010 30,150,000
17/01/2014 15,200 0.50 3.40 14,800 15,200 14,700 2,870 43,624,000
16/01/2014 14,700 0.10 0.68 15,000 15,000 14,700 4,890 71,883,000
15/01/2014 14,600 -0.40 -2.67 14,600 14,600 14,600 20 292,000
14/01/2014 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 1,210 18,150,000
13/01/2014 15,000 0.40 2.74 14,700 15,000 14,500 2,640 39,600,000
10/01/2014 14,600 -0.40 -2.67 14,800 14,800 14,600 750 10,950,000
09/01/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 500 7,500,000
08/01/2014 15,000 0.40 2.74 15,000 15,000 15,000 600 9,000,000
07/01/2014 14,600 -0.20 -1.35 14,800 14,800 14,600 4,730 69,058,000
06/01/2014 14,800 -0.60 -3.90 15,000 15,000 14,800 910 13,468,000
03/01/2014 15,400 0.40 2.67 15,000 15,400 15,000 110 1,694,000
02/01/2014 15,000 0.80 5.63 15,000 15,000 15,000 2,500 37,500,000
31/12/2013 14,200 -0.50 -3.40 14,200 14,200 14,200 3,060 43,452,000
30/12/2013 14,700 -0.20 -1.34 14,900 14,900 14,700 4,020 59,094,000
27/12/2013 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
26/12/2013 14,900 0.20 1.36 14,900 14,900 14,900 1,300 19,370,000
25/12/2013 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 3,940 57,918,000
24/12/2013 14,700 -0.20 -1.34 15,000 15,000 14,600 8,410 123,627,000
23/12/2013 14,900 0.00 ■■ 0.00 15,100 15,100 14,400 1,700 25,330,000
20/12/2013 14,900 0.30 2.05 14,800 15,000 14,800 8,020 119,498,000
19/12/2013 14,600 -0.20 -1.35 14,600 15,000 14,600 22,330 326,018,000
18/12/2013 14,800 -0.70 -4.52 15,400 15,400 14,600 7,290 107,892,000
17/12/2013 15,500 0.10 0.65 15,000 15,600 15,000 15,140 234,670,000
16/12/2013 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
13/12/2013 15,400 -0.10 -0.65 15,800 15,800 14,600 11,600 178,640,000
12/12/2013 15,500 0.00 ■■ 0.00 15,500 15,500 14,900 1,200 18,600,000
11/12/2013 15,500 0.50 3.33 15,200 15,500 15,000 2,700 41,850,000
10/12/2013 15,000 -0.50 -3.23 15,400 15,700 15,000 7,350 110,250,000
09/12/2013 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 15,410 238,855,000
06/12/2013 15,500 0.00 ■■ 0.00 15,400 15,700 15,400 10,480 162,440,000
05/12/2013 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
04/12/2013 15,500 0.40 2.65 15,600 15,600 15,000 60 930,000
03/12/2013 15,100 -0.60 -3.82 15,700 15,700 15,100 3,310 49,981,000
02/12/2013 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 250 3,925,000
29/11/2013 15,700 0.20 1.29 15,500 15,700 15,200 6,180 97,026,000
28/11/2013 15,500 0.00 ■■ 0.00 15,800 15,800 15,500 2,230 34,565,000
27/11/2013 15,500 0.00 ■■ 0.00 15,400 15,900 15,400 4,020 62,310,000
26/11/2013 15,500 -0.70 -4.32 16,100 16,100 15,500 1,970 30,535,000
25/11/2013 16,200 -0.10 -0.61 16,200 16,200 16,200 100 1,620,000
22/11/2013 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
21/11/2013 16,300 0.00 ■■ 0.00 15,900 16,300 15,300 3,460 56,398,000
20/11/2013 16,300 0.20 1.24 16,100 16,300 16,000 5,200 84,760,000
19/11/2013 16,100 0.30 1.90 16,000 16,100 15,800 3,040 48,944,000
18/11/2013 15,800 0.10 0.64 15,700 16,300 15,500 7,030 111,074,000
15/11/2013 15,700 0.40 2.61 15,300 15,700 15,000 16,080 252,456,000
14/11/2013 15,300 0.10 0.66 14,600 15,300 14,500 30 459,000
13/11/2013 15,200 0.40 2.70 14,800 15,300 14,800 2,780 42,256,000
12/11/2013 14,800 -1.10 -6.92 15,200 15,200 14,800 6,550 96,940,000
11/11/2013 15,900 0.40 2.58 15,900 15,900 15,900 550 8,745,000
08/11/2013 15,500 -0.70 -4.32 16,200 16,300 15,400 4,180 64,790,000
07/11/2013 16,200 0.00 ■■ 0.00 16,000 16,200 16,000 560 9,072,000
06/11/2013 16,200 0.00 ■■ 0.00 16,100 16,200 16,000 2,180 35,316,000
05/11/2013 16,200 0.30 1.89 15,900 16,200 15,200 7,850 127,170,000
04/11/2013 15,900 -0.10 -0.62 15,800 16,300 15,500 2,890 45,951,000
01/11/2013 16,000 0.30 1.91 15,700 16,000 15,000 2,010 32,160,000
31/10/2013 15,700 -0.30 -1.88 16,200 16,200 15,700 6,990 109,743,000
30/10/2013 16,000 0.10 0.63 15,700 16,500 15,700 13,870 221,920,000
29/10/2013 15,900 -0.40 -2.45 16,200 16,200 15,700 2,410 38,319,000
28/10/2013 16,300 -0.30 -1.81 17,300 17,400 16,000 3,610 58,843,000
25/10/2013 16,600 -0.40 -2.35 16,500 17,000 16,300 4,740 78,684,000
24/10/2013 17,000 -0.20 -1.16 17,200 17,500 16,700 1,150 19,550,000
23/10/2013 17,200 0.30 1.78 17,000 17,200 16,800 2,260 38,872,000
22/10/2013 16,900 0.40 2.42 17,000 17,000 16,600 3,140 53,066,000
21/10/2013 16,500 -0.90 -5.17 17,000 17,200 16,500 6,350 104,775,000
18/10/2013 17,400 0.30 1.75 17,400 17,400 16,700 6,390 111,186,000
17/10/2013 17,100 0.10 0.59 16,200 17,500 16,200 6,940 118,674,000
16/10/2013 17,000 -0.40 -2.30 16,800 17,300 16,600 1,500 25,500,000
15/10/2013 17,400 -0.10 -0.57 17,400 17,400 17,400 100 1,740,000
14/10/2013 17,500 0.70 4.17 17,500 17,500 17,000 3,260 57,050,000
11/10/2013 16,800 0.00 ■■ 0.00 16,800 17,500 16,100 1,030 17,304,000
10/10/2013 16,800 -1.20 -6.67 16,900 17,900 16,800 6,330 106,344,000
09/10/2013 18,000 0.00 ■■ 0.00 17,300 18,000 17,000 2,610 46,980,000
08/10/2013 18,000 0.20 1.12 18,000 18,000 18,000 110 1,980,000
07/10/2013 17,800 0.30 1.71 17,800 18,000 17,600 7,630 135,814,000
04/10/2013 17,500 0.00 ■■ 0.00 16,500 17,800 16,300 1,030 18,025,000
03/10/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
02/10/2013 17,500 -0.50 -2.78 17,900 17,900 17,000 2,810 49,175,000
01/10/2013 18,000 0.00 ■■ 0.00 18,000 18,000 17,300 5,900 106,200,000
30/09/2013 18,000 0.30 1.69 18,000 18,000 18,000 100 1,800,000
27/09/2013 17,700 -0.20 -1.12 17,400 17,700 17,400 3,240 57,348,000
26/09/2013 17,900 -0.20 -1.10 17,900 17,900 17,900 2,000 35,800,000
25/09/2013 18,100 0.00 ■■ 0.00 18,100 18,100 18,000 2,350 42,535,000
24/09/2013 18,100 0.10 0.56 17,900 18,200 17,900 5,240 94,844,000
23/09/2013 18,000 -0.40 -2.17 18,400 18,500 18,000 1,510 27,180,000
20/09/2013 18,400 -0.10 -0.54 18,100 18,500 18,000 4,150 76,360,000
19/09/2013 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
18/09/2013 18,500 0.50 2.78 18,500 18,500 18,500 10 185,000
17/09/2013 18,000 -0.90 -4.76 17,600 18,000 17,600 2,010 36,180,000
16/09/2013 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
13/09/2013 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 10 189,000
12/09/2013 18,900 -0.10 -0.53 18,900 18,900 18,900 290 5,481,000
11/09/2013 19,000 0.10 0.53 18,900 19,000 18,900 510 9,690,000
10/09/2013 18,900 0.50 2.72 18,800 18,900 17,500 180 3,402,000
09/09/2013 18,400 -0.60 -3.16 18,000 18,400 18,000 210 3,864,000
06/09/2013 19,000 1.00 5.56 18,200 19,000 18,200 770 14,630,000
05/09/2013 18,000 -0.40 -2.17 17,500 18,100 17,400 710 12,780,000
04/09/2013 18,400 0.40 2.22 18,400 18,400 18,400 10 184,000
03/09/2013 18,000 0.40 2.27 18,000 18,000 18,000 10 180,000
30/08/2013 17,600 0.40 2.33 17,000 17,600 17,000 3,720 65,472,000
29/08/2013 17,200 -0.70 -3.91 18,400 18,600 17,200 6,370 109,564,000
28/08/2013 17,900 -0.10 -0.56 18,000 19,000 17,300 960 17,184,000
27/08/2013 18,000 0.00 ■■ 0.00 17,100 18,000 17,000 1,610 28,980,000
26/08/2013 18,000 -0.10 -0.55 17,200 18,000 17,000 1,220 21,960,000
23/08/2013 18,100 0.10 0.56 18,100 18,100 18,100 20 362,000
22/08/2013 18,000 -0.10 -0.55 18,100 18,100 18,000 1,500 27,000,000
21/08/2013 18,100 -0.90 -4.74 17,800 18,900 17,700 1,060 19,186,000
20/08/2013 19,000 0.50 2.70 18,500 19,000 18,500 40 760,000
19/08/2013 18,500 -0.10 -0.54 19,300 19,900 17,700 3,380 62,530,000
16/08/2013 18,600 -0.40 -2.11 18,100 18,600 18,000 110 2,046,000
15/08/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
14/08/2013 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/08/2013 19,000 0.00 ■■ 0.00 18,000 19,000 17,700 5,790 110,010,000
12/08/2013 19,000 0.00 ■■ 0.00 19,000 19,000 18,100 140 2,660,000
09/08/2013 19,000 0.00 ■■ 0.00 19,100 19,400 18,100 1,710 32,490,000
08/08/2013 19,000 0.00 ■■ 0.00 18,100 19,000 18,000 2,000 38,000,000
07/08/2013 19,000 0.20 1.06 18,800 19,200 18,800 30 570,000
06/08/2013 18,800 0.40 2.17 19,400 19,400 17,200 1,400 26,320,000
05/08/2013 18,400 -0.40 -2.13 17,800 18,400 17,500 610 11,224,000
02/08/2013 18,800 -0.10 -0.53 18,900 19,400 18,000 630 11,844,000
01/08/2013 18,900 0.00 ■■ 0.00 19,200 19,200 18,100 470 8,883,000
31/07/2013 18,900 0.00 ■■ 0.00 18,200 19,200 17,700 540 10,206,000
30/07/2013 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
29/07/2013 18,900 -0.20 -1.05 18,000 19,300 18,000 460 8,694,000
26/07/2013 19,100 -0.30 -1.55 18,100 19,100 18,100 1,410 26,931,000
25/07/2013 19,400 0.60 3.19 18,000 19,400 17,900 3,990 77,406,000
24/07/2013 18,800 -0.60 -3.09 19,400 19,400 18,200 10,680 200,784,000
23/07/2013 19,400 -0.30 -1.52 19,600 19,600 18,700 1,210 23,474,000
22/07/2013 19,700 -0.80 -3.90 20,400 20,400 19,100 2,370 46,689,000
19/07/2013 20,500 0.90 4.59 18,900 20,900 18,900 7,800 159,900,000
18/07/2013 19,600 -0.50 -2.49 19,000 20,000 19,000 840 16,464,000
17/07/2013 20,100 1.00 5.24 19,500 20,100 19,100 1,750 35,175,000
16/07/2013 19,100 -1.30 -6.37 19,200 19,200 19,100 3,580 68,378,000
15/07/2013 20,400 1.30 6.81 19,000 20,400 19,000 7,200 146,880,000
12/07/2013 19,100 -1.40 -6.83 20,100 20,100 19,100 5,550 106,005,000
11/07/2013 20,500 0.40 1.99 20,500 20,500 20,500 30 615,000
10/07/2013 20,100 1.20 6.35 18,900 20,100 18,900 530 10,653,000
09/07/2013 22,200 -0.20 -0.89 21,500 22,200 20,900 2,530 56,166,000
08/07/2013 22,400 0.90 4.19 22,400 22,400 21,000 290 6,496,000
05/07/2013 21,500 -0.10 -0.46 21,800 21,800 20,500 900 19,350,000
04/07/2013 21,600 -0.60 -2.70 21,500 21,600 20,700 2,040 44,064,000
03/07/2013 22,200 0.00 ■■ 0.00 22,700 22,900 21,000 120 2,664,000
02/07/2013 22,200 0.60 2.78 22,300 22,300 22,200 340 7,548,000
01/07/2013 21,600 -0.40 -1.82 21,000 22,500 20,700 2,180 47,088,000
28/06/2013 22,000 0.70 3.29 22,000 22,000 22,000 1,120 24,640,000
27/06/2013 21,300 1.10 5.45 20,200 21,300 20,100 6,310 134,403,000
26/06/2013 20,200 0.10 0.50 20,900 20,900 20,200 3,470 70,094,000
25/06/2013 20,100 -0.90 -4.29 20,900 21,000 20,100 720 14,472,000
24/06/2013 21,000 -0.70 -3.23 21,700 23,000 21,000 1,090 22,890,000
21/06/2013 21,700 -0.20 -0.91 21,600 21,700 20,600 7,580 164,486,000
20/06/2013 21,900 0.00 ■■ 0.00 22,400 22,400 20,400 1,900 41,610,000
19/06/2013 21,900 1.40 6.83 21,900 21,900 21,800 1,070 23,433,000
18/06/2013 20,500 -1.30 -5.96 21,800 23,000 20,500 640 13,120,000
17/06/2013 21,800 0.10 0.46 21,800 21,800 21,800 160 3,488,000
14/06/2013 21,700 -0.10 -0.46 21,700 21,700 21,700 900 19,530,000
13/06/2013 21,800 0.00 ■■ 0.00 20,600 21,800 20,600 3,070 66,926,000
12/06/2013 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 1,000 21,800,000
11/06/2013 21,800 -0.10 -0.46 21,900 21,900 21,800 6,230 135,814,000
10/06/2013 21,900 -0.10 -0.45 22,800 22,800 20,800 1,180 25,842,000
07/06/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 3,830 84,260,000
06/06/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
05/06/2013 22,000 -1.00 -4.35 22,000 22,100 22,000 1,000 22,000,000
04/06/2013 23,000 -0.10 -0.43 23,000 23,100 23,000 5,800 133,400,000
03/06/2013 23,100 0.10 0.43 23,300 23,300 23,000 3,150 72,765,000
31/05/2013 23,000 -0.40 -1.71 23,000 23,000 22,900 1,000 23,000,000
30/05/2013 23,400 1.30 5.88 23,400 23,400 23,400 30 702,000
29/05/2013 22,100 -1.40 -5.96 22,000 23,400 22,000 910 20,111,000
28/05/2013 23,500 0.00 ■■ 0.00 21,900 23,500 21,900 5,020 117,970,000
27/05/2013 23,500 0.10 0.43 23,500 23,500 23,500 20 470,000
24/05/2013 23,400 0.80 3.54 23,400 23,400 22,600 160 3,744,000
23/05/2013 22,600 -0.20 -0.88 22,500 23,000 22,500 640 14,464,000
22/05/2013 22,800 -0.20 -0.87 23,500 24,600 22,800 13,410 305,748,000
21/05/2013 23,000 -0.50 -2.13 22,200 23,000 22,000 660 15,180,000
20/05/2013 23,500 0.50 2.17 23,500 23,500 22,500 1,150 27,025,000
17/05/2013 23,000 0.90 4.07 22,000 23,000 21,500 1,370 31,510,000
16/05/2013 22,100 -0.90 -3.91 23,000 23,000 22,100 250 5,525,000
15/05/2013 23,000 0.00 ■■ 0.00 24,600 24,600 23,000 5,550 127,650,000
14/05/2013 23,000 1.00 4.55 23,000 23,000 23,000 510 11,730,000
13/05/2013 22,000 -1.00 -4.35 21,400 23,000 21,400 810 17,820,000
10/05/2013 23,000 -0.40 -1.71 24,700 24,700 22,500 320 7,360,000
09/05/2013 23,400 -0.20 -0.85 23,000 23,400 23,000 500 11,700,000
08/05/2013 23,600 -0.40 -1.67 23,500 24,000 22,400 640 15,104,000
07/05/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 50 1,200,000
06/05/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
03/05/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 60 1,440,000
02/05/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
26/04/2013 24,000 0.30 1.27 24,000 24,000 24,000 10 240,000
25/04/2013 23,700 -0.20 -0.84 23,600 23,700 23,600 100 2,370,000
24/04/2013 23,900 1.50 6.70 23,900 23,900 21,000 1,800 43,020,000
23/04/2013 22,400 -1.60 -6.67 22,900 22,900 22,400 1,000 22,400,000
22/04/2013 24,000 -0.90 -3.61 24,900 25,400 23,200 20,220 485,280,000
18/04/2013 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
17/04/2013 24,900 1.50 6.41 24,900 24,900 24,900 10 249,000
16/04/2013 23,400 -0.30 -1.27 23,400 23,500 22,100 630 14,742,000
15/04/2013 23,700 0.00 ■■ 0.00 22,100 23,700 22,100 190 4,503,000
12/04/2013 23,700 -0.10 -0.42 23,700 23,800 23,700 1,360 32,232,000
11/04/2013 23,800 -0.10 -0.42 23,000 23,800 23,000 110 2,618,000
10/04/2013 23,900 1.40 6.22 23,900 23,900 23,900 10 239,000
09/04/2013 22,500 -1.10 -4.66 23,900 23,900 22,500 410 9,225,000
08/04/2013 23,600 1.40 6.31 23,700 23,700 23,600 20 472,000
05/04/2013 22,200 -0.20 -0.89 22,200 22,200 22,200 10 222,000
04/04/2013 22,400 -1.60 -6.67 24,000 24,000 22,400 3,350 75,040,000
03/04/2013 24,000 -1.40 -5.51 24,000 24,000 24,000 200 4,800,000
02/04/2013 25,400 1.40 5.83 24,000 25,400 23,000 16,620 422,148,000
01/04/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
29/03/2013 24,000 0.00 ■■ 0.00 24,000 24,000 22,500 1,140 27,360,000
28/03/2013 24,000 -0.50 -2.04 23,000 24,000 23,000 370 8,880,000
27/03/2013 24,500 1.30 5.60 24,500 24,500 24,500 30 735,000
26/03/2013 23,200 -0.80 -3.33 24,100 24,100 23,200 1,220 28,304,000
25/03/2013 24,000 1.00 4.35 24,000 24,000 24,000 30 720,000
22/03/2013 23,000 -1.40 -5.74 24,000 24,000 23,000 2,860 65,780,000
21/03/2013 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 300 7,320,000
20/03/2013 24,400 0.10 0.41 24,500 24,500 24,000 40 976,000
19/03/2013 24,300 -0.20 -0.82 23,100 24,500 23,000 2,190 53,217,000
18/03/2013 24,500 0.00 ■■ 0.00 24,400 24,500 24,400 120 2,940,000
15/03/2013 24,500 0.00 ■■ 0.00 24,000 24,500 24,000 260 6,370,000
14/03/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
13/03/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 2,980 73,010,000
12/03/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,500 36,750,000
11/03/2013 24,500 0.10 0.41 24,400 24,500 24,400 4,860 119,070,000
08/03/2013 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 580 14,152,000
07/03/2013 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
06/03/2013 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
05/03/2013 24,400 0.00 ■■ 0.00 24,300 24,400 23,200 150 3,660,000
04/03/2013 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 10 244,000
01/03/2013 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 20 488,000
28/02/2013 24,400 0.00 ■■ 0.00 22,700 24,400 22,700 170 4,148,000
27/02/2013 24,400 -0.20 -0.81 22,900 24,600 22,900 100 2,440,000
26/02/2013 24,600 0.10 0.41 24,600 24,600 24,600 10 246,000
25/02/2013 24,500 -0.20 -0.81 24,800 24,800 23,400 1,570 38,465,000
22/02/2013 24,700 0.20 0.82 24,900 24,900 24,400 730 18,031,000
21/02/2013 24,500 0.20 0.82 24,500 24,500 24,500 100 2,450,000
20/02/2013 24,300 0.50 2.10 24,300 24,300 23,400 1,080 26,244,000
19/02/2013 23,800 -0.90 -3.64 23,600 24,700 23,600 1,010 24,038,000
18/02/2013 24,700 0.00 ■■ 0.00 24,700 24,800 23,900 2,030 50,141,000
08/02/2013 24,700 0.70 2.92 24,700 24,700 24,700 10 247,000
07/02/2013 24,000 0.80 3.45 23,200 24,000 23,200 2,340 56,160,000
06/02/2013 23,200 -1.30 -5.31 23,000 24,800 23,000 2,280 52,896,000
05/02/2013 24,500 0.00 ■■ 0.00 22,800 24,500 22,800 40 980,000
04/02/2013 24,500 0.30 1.24 24,300 24,500 22,600 2,030 49,735,000
01/02/2013 24,200 -0.10 -0.41 24,200 24,200 24,200 40 968,000
31/01/2013 24,300 -0.40 -1.62 23,500 24,500 23,400 1,930 46,899,000
30/01/2013 24,700 0.00 ■■ 0.00 23,400 24,700 23,300 100 2,470,000
29/01/2013 24,700 -0.10 -0.40 24,700 24,700 23,600 2,000 49,400,000
28/01/2013 24,800 0.00 ■■ 0.00 24,700 24,800 24,700 1,610 39,928,000
25/01/2013 24,800 0.00 ■■ 0.00 24,700 24,800 24,700 710 17,608,000
24/01/2013 24,800 0.20 0.81 24,600 25,000 23,800 4,740 117,552,000
23/01/2013 24,600 0.00 ■■ 0.00 24,700 24,700 24,600 380 9,348,000
22/01/2013 24,600 -0.10 -0.40 23,900 24,900 23,900 2,320 57,072,000
21/01/2013 24,700 0.00 ■■ 0.00 25,100 25,100 23,800 6,160 152,152,000
18/01/2013 24,700 0.20 0.82 24,800 24,800 23,800 320 7,904,000
17/01/2013 24,500 -0.30 -1.21 24,000 26,000 23,700 9,750 238,875,000
16/01/2013 24,800 -0.20 -0.80 25,500 25,500 24,800 1,280 31,744,000
15/01/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
14/01/2013 25,000 0.00 ■■ 0.00 23,900 25,000 23,900 1,510 37,750,000
11/01/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 50 1,250,000
10/01/2013 25,000 -0.20 -0.79 24,000 25,000 24,000 2,290 57,250,000
09/01/2013 25,200 0.40 1.61 24,800 25,200 24,800 260 6,552,000
08/01/2013 24,800 0.80 3.33 24,100 24,800 24,100 2,010 49,848,000
07/01/2013 24,000 0.20 0.84 24,000 24,800 24,000 420 10,080,000
04/01/2013 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
03/01/2013 23,800 -0.60 -2.46 23,800 23,800 23,800 1,500 35,700,000
02/01/2013 24,400 -0.40 -1.61 24,100 24,800 24,100 1,940 47,336,000
28/12/2012 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
27/12/2012 24,800 0.00 ■■ 0.00 23,800 24,800 23,800 150 3,720,000
26/12/2012 24,800 -0.10 -0.40 23,900 24,800 23,900 170 4,216,000
25/12/2012 24,900 -0.10 -0.40 24,900 24,900 24,900 20 498,000
24/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
21/12/2012 25,000 0.10 0.40 24,900 25,000 24,900 3,140 78,500,000
20/12/2012 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
19/12/2012 24,900 0.10 0.40 25,900 25,900 24,500 340 8,466,000
18/12/2012 24,800 0.20 0.81 24,800 24,800 24,800 10 248,000
17/12/2012 24,600 -0.10 -0.40 24,600 25,700 23,800 2,850 70,110,000
14/12/2012 24,700 -0.20 -0.80 23,700 24,700 23,700 210 5,187,000
13/12/2012 24,900 0.10 0.40 24,900 24,900 24,900 10 249,000
12/12/2012 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
11/12/2012 24,800 0.00 ■■ 0.00 25,900 25,900 23,600 13,490 334,552,000
10/12/2012 24,800 0.10 0.40 24,900 24,900 23,800 800 19,840,000
07/12/2012 24,700 -0.30 -1.20 23,800 24,700 23,800 1,040 25,688,000
06/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 110 2,750,000
05/12/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 50 1,250,000
04/12/2012 25,000 -0.80 -3.10 24,600 25,000 24,600 1,490 37,250,000
03/12/2012 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
30/11/2012 25,800 0.60 2.38 25,800 25,800 25,800 50 1,290,000
29/11/2012 25,200 0.00 ■■ 0.00 24,000 25,200 24,000 2,810 70,812,000
28/11/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
27/11/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
26/11/2012 25,200 -0.30 -1.18 24,400 25,200 24,300 1,060 26,712,000
23/11/2012 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
22/11/2012 25,500 1.20 4.94 24,300 25,500 24,300 530 13,515,000
21/11/2012 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
20/11/2012 24,300 0.60 2.53 23,100 24,300 23,100 30 729,000
19/11/2012 23,700 -0.90 -3.66 24,000 24,000 23,700 700 16,590,000
16/11/2012 24,600 -0.20 -0.81 24,100 24,600 23,900 1,560 38,376,000
15/11/2012 24,800 -0.10 -0.40 24,900 24,900 24,800 1,200 29,760,000
14/11/2012 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
13/11/2012 24,900 0.80 3.32 24,800 24,900 24,000 690 17,181,000
12/11/2012 25,100 -0.20 -0.79 25,000 25,300 24,300 5,900 148,090,000
09/11/2012 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
08/11/2012 25,300 0.30 1.20 25,300 25,300 25,300 20 506,000
07/11/2012 25,000 0.30 1.21 25,100 25,100 24,000 140 3,500,000
06/11/2012 24,700 -1.20 -4.63 26,700 26,700 24,700 3,040 75,088,000
05/11/2012 25,900 0.10 0.39 25,900 25,900 25,900 10 259,000
02/11/2012 25,800 0.40 1.57 26,100 26,100 24,500 1,510 38,958,000
01/11/2012 25,400 1.00 4.10 25,000 25,400 25,000 1,840 46,736,000
31/10/2012 24,400 -1.00 -3.94 24,300 25,400 24,300 600 14,640,000
30/10/2012 25,400 -0.90 -3.42 25,000 25,400 25,000 410 10,414,000
29/10/2012 26,300 0.80 3.14 26,300 26,300 26,300 10 263,000
26/10/2012 25,500 0.60 2.41 25,500 25,500 25,500 60 1,530,000
25/10/2012 24,900 0.20 0.81 24,900 24,900 24,900 510 12,699,000
24/10/2012 24,700 0.00 ■■ 0.00 24,600 24,900 24,500 4,460 110,162,000
23/10/2012 24,700 -1.20 -4.63 24,700 25,900 24,700 9,230 227,981,000
22/10/2012 25,900 -0.10 -0.38 24,700 25,900 24,700 210 5,439,000
19/10/2012 26,000 0.00 ■■ 0.00 26,100 26,100 25,300 1,070 27,820,000
18/10/2012 26,000 -0.80 -2.99 25,500 27,000 25,500 1,460 37,960,000
17/10/2012 26,800 0.90 3.47 26,800 26,800 26,800 2,000 53,600,000
16/10/2012 25,900 0.10 0.39 25,700 26,700 25,000 210 5,439,000
15/10/2012 25,800 -0.50 -1.90 26,400 26,400 25,200 1,030 26,574,000
12/10/2012 26,300 1.20 4.78 25,000 26,300 25,000 2,810 73,903,000
11/10/2012 25,100 0.00 ■■ 0.00 25,000 25,100 25,000 5,410 135,791,000
10/10/2012 25,100 0.10 0.40 25,000 25,100 24,800 6,030 151,353,000
09/10/2012 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 120 3,000,000
08/10/2012 25,000 -0.20 -0.79 25,100 25,200 25,000 3,920 98,000,000
05/10/2012 25,200 0.00 ■■ 0.00 25,000 25,200 25,000 300 7,560,000
04/10/2012 25,200 0.10 0.40 25,200 25,200 25,200 10 252,000
03/10/2012 25,100 0.20 0.80 24,500 25,100 24,500 2,000 50,200,000
02/10/2012 24,900 -0.20 -0.80 24,000 24,900 24,000 70 1,743,000
01/10/2012 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
28/09/2012 25,100 0.20 0.80 25,100 25,100 25,100 5,020 126,002,000
27/09/2012 24,900 0.40 1.63 25,200 25,200 24,700 5,640 140,436,000
26/09/2012 24,500 -1.10 -4.30 25,100 25,200 24,500 3,800 93,100,000
25/09/2012 25,600 -0.20 -0.78 25,000 25,600 25,000 3,600 92,160,000
24/09/2012 25,800 0.80 3.20 25,800 25,800 25,500 860 22,188,000
21/09/2012 25,000 1.10 4.60 24,900 25,000 24,900 6,720 168,000,000
20/09/2012 23,900 -1.10 -4.40 25,300 25,300 23,900 3,910 93,449,000
19/09/2012 25,000 0.30 1.21 25,000 25,000 23,600 17,820 445,500,000
18/09/2012 24,700 -1.30 -5.00 24,900 24,900 24,700 8,500 209,950,000
17/09/2012 26,000 -0.10 -0.38 25,100 26,000 24,800 21,250 552,500,000
14/09/2012 26,100 0.00 ■■ 0.00 25,500 26,100 25,500 690 18,009,000
13/09/2012 26,100 0.90 3.57 25,000 26,100 25,000 610 15,921,000
12/09/2012 25,200 -1.00 -3.82 25,200 25,200 25,200 900 22,680,000
11/09/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
10/09/2012 26,200 0.00 ■■ 0.00 24,900 26,200 24,900 7,680 201,216,000
07/09/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
06/09/2012 26,200 0.10 0.38 26,200 26,200 26,200 910 23,842,000
05/09/2012 26,100 -0.10 -0.38 26,100 26,100 26,100 110 2,871,000
04/09/2012 26,200 0.20 0.77 24,800 26,200 24,800 2,190 57,378,000
31/08/2012 26,000 0.00 ■■ 0.00 26,000 26,000 25,000 3,760 97,760,000
30/08/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/08/2012 26,000 0.00 ■■ 0.00 25,900 26,000 25,000 7,800 202,800,000
28/08/2012 26,000 0.90 3.59 26,300 26,300 24,300 13,180 342,680,000
27/08/2012 25,100 -1.20 -4.56 25,300 25,500 25,000 7,020 176,202,000
24/08/2012 26,300 1.10 4.37 26,000 26,300 24,800 31,950 840,285,000
23/08/2012 25,200 -1.30 -4.91 26,000 26,400 25,200 6,700 168,840,000
22/08/2012 26,500 -0.10 -0.38 26,300 26,500 26,300 3,010 79,765,000
21/08/2012 26,600 -0.20 -0.75 26,800 26,800 26,600 10,010 266,266,000
20/08/2012 26,800 -0.20 -0.74 26,800 26,800 26,800 400 10,720,000
17/08/2012 27,000 0.30 1.12 26,600 27,000 26,600 8,600 232,200,000
16/08/2012 26,700 -0.10 -0.37 26,700 26,700 26,700 100 2,670,000
15/08/2012 26,800 -0.20 -0.74 26,800 26,800 26,800 50 1,340,000
14/08/2012 27,000 0.60 2.27 26,500 27,700 26,500 4,170 112,590,000
13/08/2012 26,400 -0.10 -0.38 26,500 26,500 26,400 2,590 68,376,000
10/08/2012 26,500 -0.20 -0.75 26,500 26,500 26,500 2,000 53,000,000
09/08/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
08/08/2012 26,700 0.10 0.38 26,700 26,700 26,700 10 267,000
07/08/2012 26,600 -0.20 -0.75 26,600 26,600 26,600 1,300 34,580,000
06/08/2012 26,800 0.00 ■■ 0.00 26,200 26,800 26,200 900 24,120,000
03/08/2012 26,800 0.10 0.37 26,800 26,800 26,800 10 268,000
02/08/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 1,000 26,700,000
01/08/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,000 2,980 79,566,000
31/07/2012 26,700 0.10 0.38 26,700 26,700 26,700 500 13,350,000
30/07/2012 26,600 -0.20 -0.75 26,500 26,600 26,500 11,000 292,600,000
27/07/2012 26,800 0.00 ■■ 0.00 26,800 26,900 26,800 850 22,780,000
26/07/2012 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 10 268,000
25/07/2012 26,800 0.70 2.68 26,800 26,800 26,800 350 9,380,000
24/07/2012 26,100 -0.40 -1.51 26,000 26,400 26,000 5,440 141,984,000
23/07/2012 26,500 -0.40 -1.49 26,000 26,500 26,000 14,220 376,830,000
20/07/2012 26,900 -0.10 -0.37 26,900 27,100 26,900 26,480 712,312,000
19/07/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/07/2012 27,000 -0.10 -0.37 26,900 27,000 26,900 23,050 622,350,000
17/07/2012 27,100 0.10 0.37 26,800 27,100 26,000 6,560 177,776,000
16/07/2012 27,000 -0.10 -0.37 26,900 27,000 26,900 510 13,770,000
13/07/2012 27,100 -0.30 -1.09 27,400 27,400 26,300 30 813,000
12/07/2012 27,400 0.10 0.37 27,400 27,400 27,400 10 274,000
11/07/2012 27,300 0.50 1.87 27,300 27,300 27,300 10 273,000
10/07/2012 26,800 0.50 1.90 26,500 27,600 26,500 3,160 84,688,000
09/07/2012 26,300 0.00 ■■ 0.00 26,000 26,300 26,000 5,690 149,647,000
06/07/2012 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 150 3,945,000
05/07/2012 26,300 0.20 0.77 26,000 26,300 26,000 1,010 26,563,000
04/07/2012 26,100 -0.30 -1.14 26,400 26,400 26,100 3,500 91,350,000
03/07/2012 26,400 -0.10 -0.38 26,400 26,500 26,000 13,130 346,632,000
02/07/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
29/06/2012 26,500 0.00 ■■ 0.00 26,000 26,500 26,000 1,300 34,450,000
28/06/2012 26,500 0.30 1.15 26,200 26,500 26,200 1,260 33,390,000
27/06/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
26/06/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
25/06/2012 26,200 -0.30 -1.13 26,500 26,500 26,100 4,330 113,446,000
22/06/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
21/06/2012 26,500 0.50 1.92 25,900 26,500 25,700 1,010 26,765,000
20/06/2012 26,000 0.10 0.39 26,000 26,000 26,000 230 5,980,000
19/06/2012 25,900 -0.60 -2.26 25,900 25,900 25,900 1,490 38,591,000
18/06/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,660 70,490,000
15/06/2012 26,500 -0.10 -0.38 26,500 26,600 26,500 15,120 400,680,000
14/06/2012 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
13/06/2012 26,600 0.10 0.38 26,500 26,600 26,500 6,700 178,220,000
12/06/2012 26,500 -0.20 -0.75 26,500 26,500 26,500 4,840 128,260,000
11/06/2012 26,700 0.20 0.75 27,000 27,000 26,500 6,180 165,006,000
08/06/2012 26,500 0.00 ■■ 0.00 27,000 27,000 26,500 5,150 136,475,000
07/06/2012 26,500 0.00 ■■ 0.00 26,500 26,700 26,500 8,200 217,300,000
06/06/2012 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 1,850 49,025,000
05/06/2012 26,500 -0.40 -1.49 26,700 26,700 26,300 4,370 115,805,000
04/06/2012 26,900 0.10 0.37 26,500 26,900 26,300 610 16,409,000
01/06/2012 26,800 -0.10 -0.37 25,800 26,800 25,800 5,540 148,472,000
31/05/2012 26,900 0.10 0.37 26,400 26,900 26,300 14,760 397,044,000
30/05/2012 26,800 -0.10 -0.37 26,800 26,800 26,800 3,000 80,400,000
29/05/2012 26,900 0.40 1.51 27,000 27,000 26,900 20 538,000
28/05/2012 26,500 -0.50 -1.85 26,300 26,500 26,300 650 17,225,000
25/05/2012 27,000 0.70 2.66 26,300 27,000 26,300 3,780 102,060,000
24/05/2012 26,300 0.10 0.38 26,300 26,300 26,300 2,800 73,640,000
23/05/2012 26,200 -0.90 -3.32 27,000 27,000 26,200 4,500 117,900,000
22/05/2012 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
21/05/2012 27,100 0.20 0.74 26,500 27,100 26,500 6,670 180,757,000
18/05/2012 26,900 0.00 ■■ 0.00 25,700 26,900 25,600 1,070 28,783,000
17/05/2012 26,900 0.50 1.89 27,700 27,700 25,500 240 6,456,000
16/05/2012 26,400 -0.50 -1.86 26,100 26,400 26,100 1,500 39,600,000
15/05/2012 26,900 0.40 1.51 25,300 26,900 25,300 48,010 1,291,469,000
14/05/2012 26,500 -0.40 -1.49 27,000 27,000 25,700 23,340 618,510,000
11/05/2012 26,900 -0.10 -0.37 26,500 26,900 26,000 16,310 438,739,000
10/05/2012 27,000 -0.60 -2.17 27,300 27,300 26,600 39,460 1,065,420,000
09/05/2012 27,600 -0.20 -0.72 27,000 27,600 27,000 32,310 891,756,000
08/05/2012 27,800 0.80 2.96 27,000 27,900 26,900 53,220 1,479,516,000
07/05/2012 27,000 0.60 2.27 26,400 27,600 26,400 44,650 1,205,550,000
04/05/2012 26,400 0.40 1.54 26,400 26,500 25,500 23,770 627,528,000
03/05/2012 26,000 0.00 ■■ 0.00 25,700 26,000 25,600 3,480 90,480,000
02/05/2012 26,000 0.30 1.17 26,000 26,200 26,000 3,700 96,200,000
27/04/2012 25,700 -0.70 -2.65 26,300 26,300 25,700 5,430 139,551,000
26/04/2012 26,400 0.00 ■■ 0.00 26,700 26,700 26,000 12,180 321,552,000
25/04/2012 26,400 0.20 0.76 25,700 27,000 25,700 18,940 500,016,000
24/04/2012 27,400 0.30 1.11 27,000 27,400 27,000 50,820 1,392,468,000
23/04/2012 27,100 0.00 ■■ 0.00 27,000 27,100 26,900 50,200 1,360,420,000
20/04/2012 27,100 0.10 0.37 27,000 27,200 26,900 16,550 448,505,000
19/04/2012 27,000 0.00 ■■ 0.00 27,200 27,200 26,800 26,380 712,260,000
18/04/2012 27,000 0.40 1.50 26,600 27,200 26,600 43,230 1,167,210,000
17/04/2012 26,600 0.40 1.53 26,300 26,600 25,900 24,920 662,872,000
16/04/2012 26,200 0.00 ■■ 0.00 25,700 26,200 25,700 15,340 401,908,000
13/04/2012 26,200 0.00 ■■ 0.00 25,500 26,200 25,500 3,340 87,508,000
12/04/2012 26,200 0.30 1.16 26,200 26,200 25,400 5,660 148,292,000
11/04/2012 25,900 0.50 1.97 25,100 26,000 25,100 2,600 67,340,000
10/04/2012 25,400 0.40 1.60 25,100 25,400 25,100 7,320 185,928,000
09/04/2012 25,000 0.00 ■■ 0.00 25,200 25,200 25,000 2,790 69,750,000
06/04/2012 25,000 0.00 ■■ 0.00 25,200 25,200 25,000 130 3,250,000
05/04/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 670 16,750,000
04/04/2012 25,000 0.00 ■■ 0.00 25,300 25,400 24,900 24,030 600,750,000
03/04/2012 25,000 0.10 0.40 24,900 25,400 24,900 6,260 156,500,000
30/03/2012 24,900 -0.50 -1.97 25,400 25,400 24,800 1,360 33,864,000
29/03/2012 25,400 0.10 0.40 25,300 25,400 25,300 360 9,144,000
28/03/2012 25,300 0.10 0.40 25,200 25,600 25,200 1,000 25,300,000
27/03/2012 25,200 -0.40 -1.56 24,900 25,400 24,800 3,280 82,656,000
26/03/2012 25,600 0.60 2.40 25,000 26,100 25,000 3,470 88,832,000
23/03/2012 25,000 0.00 ■■ 0.00 25,400 25,400 24,700 1,990 49,750,000
22/03/2012 25,000 -0.20 -0.79 25,000 25,000 25,000 8,180 204,500,000
21/03/2012 25,200 0.30 1.20 25,200 25,400 24,900 8,950 225,540,000
20/03/2012 24,900 -0.10 -0.40 25,400 25,400 24,800 14,460 360,054,000
19/03/2012 25,000 0.30 1.21 25,000 25,000 24,700 8,000 200,000,000
16/03/2012 24,700 -0.30 -1.20 24,000 25,000 24,000 3,940 97,318,000
15/03/2012 25,000 0.00 ■■ 0.00 25,000 25,000 24,600 12,490 312,250,000
14/03/2012 25,000 0.00 ■■ 0.00 25,200 25,200 24,800 7,390 184,750,000
13/03/2012 25,000 0.00 ■■ 0.00 25,000 25,500 24,900 202,130 5,053,250,000
12/03/2012 25,000 0.10 0.40 24,900 26,000 24,800 3,930 98,250,000
09/03/2012 24,900 -1.10 -4.23 25,000 25,000 24,700 4,850 120,765,000
08/03/2012 26,000 -0.40 -1.52 26,000 26,000 26,000 200 5,200,000
07/03/2012 26,400 0.80 3.12 26,400 26,400 26,400 120 3,168,000
06/03/2012 25,600 -0.30 -1.16 26,400 26,400 25,500 11,070 283,392,000
05/03/2012 25,900 0.90 3.60 25,000 26,000 25,000 22,100 572,390,000
02/03/2012 25,000 0.60 2.46 24,400 25,000 24,400 10,030 250,750,000
01/03/2012 24,400 0.00 ■■ 0.00 24,400 24,400 24,200 2,200 53,680,000
29/02/2012 24,400 0.00 ■■ 0.00 24,400 24,400 24,200 2,300 56,120,000
28/02/2012 24,400 -0.10 -0.41 24,600 25,000 24,200 1,200 29,280,000
27/02/2012 24,500 -0.20 -0.81 24,800 24,800 24,500 1,500 36,750,000
24/02/2012 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 100 2,470,000
23/02/2012 24,700 -0.10 -0.40 23,700 24,700 23,700 600 14,820,000
22/02/2012 24,800 0.00 ■■ 0.00 25,000 25,000 24,500 4,010 99,448,000
21/02/2012 24,800 0.10 0.40 25,000 25,000 24,500 910 22,568,000
20/02/2012 24,700 0.10 0.41 24,800 24,800 24,000 1,520 37,544,000
17/02/2012 24,600 -0.10 -0.40 24,600 24,600 24,600 4,980 122,508,000
16/02/2012 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 500 12,350,000
15/02/2012 24,700 -0.10 -0.40 24,700 24,700 24,700 800 19,760,000
14/02/2012 24,800 -0.20 -0.80 23,800 24,800 23,800 1,020 25,296,000
13/02/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 500 12,500,000
10/02/2012 25,000 0.60 2.46 24,400 25,000 24,400 2,320 58,000,000
09/02/2012 24,400 0.00 ■■ 0.00 24,600 24,600 24,400 2,020 49,288,000
08/02/2012 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 2,410 58,804,000
07/02/2012 24,400 0.00 ■■ 0.00 24,400 24,400 24,200 3,350 81,740,000
06/02/2012 24,400 -0.20 -0.81 24,500 24,500 24,400 810 19,764,000
03/02/2012 24,600 -0.10 -0.40 24,600 24,600 24,300 1,500 36,900,000
02/02/2012 24,700 -0.30 -1.20 25,000 25,000 24,700 1,500 37,050,000
01/02/2012 25,000 0.00 ■■ 0.00 23,900 25,000 23,900 460 11,500,000
31/01/2012 25,000 0.00 ■■ 0.00 25,200 25,200 25,000 570 14,250,000
30/01/2012 25,000 0.90 3.73 24,100 25,000 24,100 3,690 92,250,000
20/01/2012 24,100 0.10 0.42 24,200 24,200 23,000 8,810 212,321,000
19/01/2012 24,000 0.90 3.90 24,000 24,000 22,200 670 16,080,000
18/01/2012 23,100 -0.30 -1.28 23,600 24,000 23,100 1,130 26,103,000
17/01/2012 23,400 0.70 3.08 23,400 23,400 23,000 2,350 54,990,000
16/01/2012 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 20 454,000
13/01/2012 22,700 0.70 3.18 22,700 23,000 22,300 39,780 903,006,000
12/01/2012 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,510 33,220,000
11/01/2012 22,000 0.40 1.85 22,000 22,600 21,800 12,560 276,320,000
10/01/2012 21,600 -0.60 -2.70 22,800 22,800 21,400 3,510 75,816,000
09/01/2012 22,200 0.00 ■■ 0.00 22,900 22,900 22,000 1,130 25,086,000
06/01/2012 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
05/01/2012 22,200 -0.30 -1.33 23,000 23,000 22,200 210 4,662,000
04/01/2012 22,500 0.40 1.81 22,900 22,900 22,200 1,420 31,950,000
03/01/2012 22,100 -0.20 -0.90 23,000 23,000 22,100 1,010 22,321,000
30/12/2011 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
29/12/2011 22,300 -0.70 -3.04 22,500 22,500 22,300 1,550 34,565,000
28/12/2011 23,000 1.00 4.55 21,500 23,000 21,500 1,850 42,550,000
27/12/2011 22,000 -0.20 -0.90 22,900 22,900 22,000 160 3,520,000
26/12/2011 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 10 222,000
23/12/2011 22,200 -0.60 -2.63 23,000 23,000 22,200 1,230 27,306,000
22/12/2011 22,800 -0.40 -1.72 22,100 23,400 22,100 1,220 27,816,000
21/12/2011 23,200 0.30 1.31 23,400 23,400 23,200 1,010 23,432,000
20/12/2011 22,900 0.20 0.88 22,900 22,900 22,900 1,520 34,808,000
19/12/2011 22,700 -0.20 -0.87 23,000 23,000 22,700 360 8,172,000
16/12/2011 22,900 0.00 ■■ 0.00 23,000 23,000 22,400 3,890 89,081,000
15/12/2011 22,900 -0.10 -0.43 23,500 23,500 22,900 1,300 29,770,000
14/12/2011 23,000 -0.70 -2.95 23,900 23,900 23,000 1,660 38,180,000
13/12/2011 23,700 0.20 0.85 24,000 24,000 23,000 920 21,804,000
12/12/2011 23,500 -0.50 -2.08 23,800 23,800 23,000 1,170 27,495,000
09/12/2011 24,000 0.30 1.27 24,000 24,200 23,500 1,190 28,560,000
08/12/2011 23,700 -0.10 -0.42 24,000 24,000 23,700 2,600 61,620,000
07/12/2011 23,800 0.70 3.03 24,200 24,200 23,400 5,470 130,186,000
06/12/2011 24,300 0.10 0.41 23,100 24,300 23,100 6,920 168,156,000
05/12/2011 24,200 0.10 0.41 24,000 24,200 24,000 2,750 66,550,000
02/12/2011 24,100 0.00 ■■ 0.00 24,300 24,300 24,100 510 12,291,000
01/12/2011 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
30/11/2011 24,100 0.10 0.42 24,300 24,300 24,000 80 1,928,000
29/11/2011 24,000 0.00 ■■ 0.00 24,300 24,300 24,000 1,320 31,680,000
28/11/2011 24,000 0.00 ■■ 0.00 23,500 24,000 23,500 320 7,680,000
25/11/2011 24,000 0.00 ■■ 0.00 24,700 24,700 24,000 1,430 34,320,000
24/11/2011 24,000 0.20 0.84 24,000 24,000 24,000 1,080 25,920,000
23/11/2011 23,800 1.10 4.85 23,800 23,800 23,800 4,570 108,766,000
22/11/2011 22,700 -1.10 -4.62 23,900 23,900 22,700 4,500 102,150,000
21/11/2011 23,800 1.00 4.39 23,900 23,900 23,500 1,640 39,032,000
18/11/2011 22,800 -0.90 -3.80 23,600 23,600 22,800 15,500 353,400,000
17/11/2011 23,700 -0.30 -1.25 24,000 24,000 23,600 3,090 73,233,000
16/11/2011 24,000 0.30 1.27 24,000 24,000 24,000 310 7,440,000
15/11/2011 23,700 -0.30 -1.25 24,000 24,000 23,700 2,010 47,637,000
14/11/2011 24,000 0.00 ■■ 0.00 23,900 24,000 23,900 1,350 32,400,000
11/11/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 550 13,200,000
10/11/2011 24,000 0.00 ■■ 0.00 24,000 24,000 23,700 660 15,840,000
09/11/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,170 28,080,000
08/11/2011 24,000 0.10 0.42 24,000 24,000 23,900 3,170 76,080,000
07/11/2011 23,900 0.00 ■■ 0.00 24,000 24,000 23,900 1,230 29,397,000
04/11/2011 23,900 -0.20 -0.83 23,500 24,000 22,900 4,640 110,896,000
03/11/2011 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 600 14,460,000
02/11/2011 24,100 -0.10 -0.41 24,000 24,100 23,800 2,600 62,660,000
01/11/2011 24,200 0.00 ■■ 0.00 24,100 24,200 24,000 8,600 208,120,000
31/10/2011 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 2,100 50,820,000
28/10/2011 24,200 0.10 0.41 24,000 24,200 24,000 1,580 38,236,000
27/10/2011 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 4,200 101,220,000
26/10/2011 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 4,510 108,691,000
25/10/2011 24,100 0.00 ■■ 0.00 24,100 24,100 24,000 4,850 116,885,000
24/10/2011 24,100 0.00 ■■ 0.00 23,800 24,900 23,800 3,500 84,350,000
21/10/2011 24,100 0.00 ■■ 0.00 24,400 24,500 23,700 1,430 34,463,000
20/10/2011 24,100 -0.10 -0.41 23,700 24,100 23,700 2,000 48,200,000
19/10/2011 24,200 0.00 ■■ 0.00 23,800 24,300 23,800 10,160 245,872,000
18/10/2011 24,200 -0.60 -2.42 24,500 24,500 24,200 9,090 219,978,000
17/10/2011 24,800 0.60 2.48 24,900 24,900 24,800 1,810 44,888,000
14/10/2011 24,200 0.10 0.41 25,200 25,200 24,100 10,070 243,694,000
13/10/2011 24,100 -0.30 -1.23 24,400 24,400 24,000 2,210 53,261,000
12/10/2011 24,400 0.00 ■■ 0.00 24,500 24,500 24,300 5,960 145,424,000
11/10/2011 24,400 0.00 ■■ 0.00 24,400 24,400 24,000 13,810 336,964,000
10/10/2011 24,400 0.20 0.83 24,400 24,400 24,400 400 9,760,000
07/10/2011 24,200 0.20 0.83 23,600 24,200 23,600 2,250 54,450,000
06/10/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 4,500 108,000,000
05/10/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,100 26,400,000
04/10/2011 24,000 -0.10 -0.41 24,100 24,200 24,000 2,190 52,560,000
03/10/2011 24,100 0.10 0.42 24,000 24,400 24,000 100 2,410,000
30/09/2011 24,000 -0.20 -0.83 24,200 24,500 24,000 2,340 56,160,000
29/09/2011 24,200 0.00 ■■ 0.00 24,200 24,200 23,900 5,950 143,990,000
28/09/2011 24,200 0.10 0.41 24,200 24,200 24,000 3,710 89,782,000
27/09/2011 24,100 0.10 0.42 24,100 24,500 24,000 6,100 147,010,000
26/09/2011 24,000 -0.10 -0.41 24,000 24,000 24,000 1,000 24,000,000
23/09/2011 24,100 -0.10 -0.41 24,000 24,100 24,000 11,440 275,704,000
22/09/2011 24,200 0.10 0.41 23,600 24,200 23,600 1,700 41,140,000
21/09/2011 24,100 0.00 ■■ 0.00 24,100 24,100 24,000 3,000 72,300,000
20/09/2011 24,100 -0.10 -0.41 24,100 24,100 24,000 5,910 142,431,000
19/09/2011 24,200 0.20 0.83 24,200 24,200 23,800 10,240 247,808,000
16/09/2011 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 8,840 212,160,000
15/09/2011 24,000 0.00 ■■ 0.00 23,800 24,000 23,800 1,380 33,120,000
14/09/2011 24,000 -0.20 -0.83 24,200 24,200 24,000 6,520 156,480,000
13/09/2011 24,200 0.30 1.26 23,900 24,200 23,900 17,700 428,340,000
12/09/2011 23,900 -0.10 -0.42 24,000 24,000 23,900 6,000 143,400,000
09/09/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,700 40,800,000
08/09/2011 24,000 0.20 0.84 24,000 24,900 23,900 13,540 324,960,000
07/09/2011 23,800 -0.20 -0.83 24,000 24,000 23,800 13,580 323,204,000
06/09/2011 24,000 0.00 ■■ 0.00 24,200 24,200 23,700 2,110 50,640,000
05/09/2011 24,000 0.10 0.42 24,300 24,300 24,000 2,100 50,400,000
01/09/2011 23,900 0.90 3.91 22,200 24,100 22,200 14,400 344,160,000
31/08/2011 23,000 -0.40 -1.71 22,300 23,300 22,300 6,800 156,400,000
30/08/2011 23,400 0.50 2.18 23,500 23,500 23,400 11,010 257,634,000
29/08/2011 22,900 0.10 0.44 22,500 22,900 22,500 11,190 256,251,000
26/08/2011 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 3,100 70,680,000
25/08/2011 22,800 0.00 ■■ 0.00 22,500 22,800 22,000 2,910 66,348,000
24/08/2011 22,800 -0.20 -0.87 21,900 22,800 21,900 3,000 68,400,000
23/08/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,400 55,200,000
22/08/2011 23,000 0.10 0.44 22,900 23,000 22,900 10,400 239,200,000
19/08/2011 22,900 0.40 1.78 22,800 22,900 22,000 1,800 41,220,000
18/08/2011 22,500 0.30 1.35 23,100 23,200 22,500 2,450 55,125,000
17/08/2011 22,200 0.20 0.91 22,200 22,200 22,200 700 15,540,000
16/08/2011 22,000 0.60 2.80 22,000 22,000 22,000 1,010 22,220,000
15/08/2011 21,400 -1.10 -4.89 22,200 22,200 21,400 550 11,770,000
12/08/2011 22,500 0.60 2.74 22,500 22,500 22,500 100 2,250,000
11/08/2011 21,900 -0.10 -0.45 21,500 21,900 21,500 4,500 98,550,000
10/08/2011 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,500 33,000,000
09/08/2011 22,000 0.00 ■■ 0.00 22,000 22,000 21,000 780 17,160,000
08/08/2011 22,000 0.00 ■■ 0.00 21,500 22,000 21,200 33,000 726,000,000
05/08/2011 22,000 0.00 ■■ 0.00 21,900 22,000 21,900 6,000 132,000,000
04/08/2011 22,000 -0.10 -0.45 22,000 22,000 22,000 3,100 68,200,000
03/08/2011 22,100 0.10 0.45 22,100 22,100 22,100 2,500 55,250,000
02/08/2011 22,000 -0.50 -2.22 22,500 22,500 22,000 5,000 110,000,000
01/08/2011 22,500 0.60 2.74 22,600 22,600 22,500 3,500 78,750,000
29/07/2011 23,700 -0.10 -0.42 23,700 23,900 23,600 12,240 290,088,000
28/07/2011 23,800 0.20 0.85 23,900 24,000 23,600 8,980 213,724,000
27/07/2011 23,600 0.60 2.61 23,800 24,100 23,400 13,960 329,456,000
26/07/2011 23,000 0.90 4.07 22,100 23,000 22,000 3,720 85,560,000
25/07/2011 22,100 0.00 ■■ 0.00 22,500 22,500 22,000 3,230 71,383,000
22/07/2011 22,100 0.50 2.31 22,000 22,100 22,000 1,220 26,962,000
21/07/2011 21,600 -0.40 -1.82 22,500 22,500 21,600 170 3,672,000
20/07/2011 22,000 0.60 2.80 21,600 22,300 21,300 478 10,516,000
19/07/2011 21,400 -0.10 -0.47 22,500 22,500 21,400 6,850 146,590,000
18/07/2011 21,500 -0.10 -0.46 21,500 21,500 20,700 553 11,889,500
15/07/2011 21,600 0.00 ■■ 0.00 21,500 22,100 21,500 4,780 103,248,000
14/07/2011 21,600 0.10 0.47 21,600 22,500 21,500 5,630 121,608,000
13/07/2011 21,500 0.30 1.42 21,700 21,800 21,500 1,800 38,700,000
12/07/2011 21,200 0.30 1.44 20,900 21,200 20,900 4,500 95,400,000
11/07/2011 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 3,000 62,700,000
08/07/2011 20,900 0.00 ■■ 0.00 20,900 21,200 20,700 5,750 120,175,000
07/07/2011 20,900 0.20 0.97 21,100 21,100 20,900 510 10,659,000
06/07/2011 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 500 10,350,000
05/07/2011 20,700 0.00 ■■ 0.00 21,300 21,300 20,600 11,660 241,362,000
04/07/2011 20,700 0.40 1.97 20,700 20,700 20,700 10 207,000
01/07/2011 20,300 -0.20 -0.98 20,300 20,300 20,200 2,940 59,682,000
30/06/2011 20,500 -0.30 -1.44 20,500 20,500 20,500 10,910 223,655,000
29/06/2011 20,800 0.00 ■■ 0.00 20,800 21,000 20,500 9,400 195,520,000
28/06/2011 20,800 0.00 ■■ 0.00 20,700 20,800 20,600 7,400 153,920,000
27/06/2011 20,800 0.30 1.46 20,500 20,800 20,300 15,200 316,160,000
24/06/2011 20,500 0.10 0.49 20,500 20,500 20,400 9,600 196,800,000
23/06/2011 20,400 0.10 0.49 20,300 20,600 20,000 37,360 762,144,000
22/06/2011 20,300 0.10 0.50 20,600 20,600 20,200 6,900 140,070,000
21/06/2011 20,200 0.10 0.50 20,100 20,200 20,000 24,400 492,880,000
20/06/2011 20,100 -0.10 -0.50 20,200 20,200 20,000 9,090 182,709,000
17/06/2011 20,200 0.10 0.50 19,800 20,300 19,800 12,000 242,400,000
16/06/2011 20,100 0.00 ■■ 0.00 20,000 20,200 20,000 4,490 90,249,000
15/06/2011 20,100 0.00 ■■ 0.00 19,900 20,100 19,900 2,350 47,235,000
14/06/2011 20,100 0.00 ■■ 0.00 20,500 20,500 20,100 4,620 92,862,000
13/06/2011 20,100 0.10 0.50 20,100 20,100 19,800 7,190 144,519,000
10/06/2011 20,000 0.00 ■■ 0.00 20,100 20,100 19,800 6,710 134,200,000
09/06/2011 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 22,490 449,800,000
08/06/2011 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 22,500 450,000,000
07/06/2011 20,000 0.00 ■■ 0.00 20,300 20,300 20,000 6,930 138,600,000
06/06/2011 20,000 0.10 0.50 19,800 20,000 19,800 440 8,800,000
03/06/2011 19,900 -0.30 -1.49 20,300 20,300 19,900 38,000 756,200,000
02/06/2011 20,200 0.20 1.00 20,000 20,300 20,000 17,980 363,196,000
01/06/2011 20,000 0.00 ■■ 0.00 19,600 20,000 19,600 2,900 58,000,000
31/05/2011 20,000 0.10 0.50 19,900 20,000 19,800 4,610 92,200,000
30/05/2011 19,900 0.10 0.51 20,000 20,000 19,800 12,000 238,800,000
27/05/2011 19,800 0.00 ■■ 0.00 19,800 19,800 19,700 11,000 217,800,000
26/05/2011 19,800 0.00 ■■ 0.00 19,800 19,800 19,500 21,450 424,710,000
25/05/2011 19,800 -0.10 -0.50 19,500 19,900 19,500 14,580 288,684,000
24/05/2011 19,900 -0.20 -1.00 20,100 20,100 19,600 55,700 1,108,430,000
23/05/2011 20,100 -0.10 -0.50 20,200 20,200 20,100 15,300 307,530,000
20/05/2011 20,200 0.00 ■■ 0.00 20,000 20,300 20,000 14,950 301,990,000
19/05/2011 20,200 0.00 ■■ 0.00 20,200 20,200 20,100 29,700 599,940,000
18/05/2011 20,200 -0.20 -0.98 20,200 20,300 20,200 13,170 266,034,000
17/05/2011 20,400 0.00 ■■ 0.00 20,300 20,400 20,300 11,440 233,376,000
16/05/2011 20,400 0.10 0.49 20,300 20,500 20,300 11,750 239,700,000
13/05/2011 20,300 0.10 0.50 20,200 20,500 20,200 39,540 802,662,000
12/05/2011 20,200 0.10 0.50 20,100 20,200 20,100 9,110 184,022,000
11/05/2011 20,100 0.20 1.01 20,000 20,100 19,900 12,900 259,290,000
10/05/2011 19,900 0.00 ■■ 0.00 19,800 19,900 19,800 35,500 706,450,000
09/05/2011 19,900 0.10 0.51 19,800 19,900 19,800 1,510 30,049,000
06/05/2011 19,800 0.00 ■■ 0.00 19,800 19,800 19,700 2,710 53,658,000
05/05/2011 19,800 0.00 ■■ 0.00 19,600 19,800 19,600 7,060 139,788,000
04/05/2011 19,800 -0.10 -0.50 20,300 20,300 19,800 6,100 120,780,000
29/04/2011 19,900 0.10 0.51 19,700 19,900 19,700 13,300 264,670,000
28/04/2011 19,800 0.00 ■■ 0.00 19,900 19,900 19,800 14,620 289,476,000
27/04/2011 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 8,000 158,400,000
26/04/2011 19,800 -0.10 -0.50 20,200 20,200 19,800 4,500 89,100,000
25/04/2011 19,900 0.30 1.53 20,000 20,000 19,900 25,810 513,619,000
22/04/2011 19,600 -0.30 -1.51 19,900 20,000 19,600 41,380 811,048,000
21/04/2011 19,900 0.00 ■■ 0.00 20,000 20,000 19,800 33,710 670,829,000
20/04/2011 19,900 -0.10 -0.50 19,900 20,000 19,800 39,400 784,060,000
19/04/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 8,570 171,400,000
18/04/2011 20,000 -0.10 -0.50 19,900 20,000 19,900 2,460 49,200,000
15/04/2011 20,100 -0.20 -0.99 20,200 20,200 20,100 7,100 142,710,000
14/04/2011 20,300 0.30 1.50 20,000 20,300 20,000 10,210 207,263,000
13/04/2011 20,000 -0.50 -2.44 20,500 20,500 20,000 13,360 267,200,000
08/04/2011 20,500 -0.20 -0.97 20,600 20,600 20,500 8,000 164,000,000
07/04/2011 20,700 0.30 1.47 21,000 21,000 20,000 26,430 547,101,000
06/04/2011 20,400 0.20 0.99 20,200 20,400 20,200 24,000 489,600,000
05/04/2011 20,200 0.20 1.00 20,200 20,200 20,200 10 202,000
04/04/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 34,690 693,800,000
01/04/2011 20,000 0.00 ■■ 0.00 19,800 20,000 19,700 10,410 208,200,000
31/03/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 27,530 550,600,000
30/03/2011 20,000 -0.10 -0.50 20,000 20,000 19,900 12,100 242,000,000
29/03/2011 20,100 0.00 ■■ 0.00 20,200 20,200 20,000 9,600 192,960,000
28/03/2011 20,100 0.00 ■■ 0.00 20,300 20,300 19,800 12,050 242,205,000
25/03/2011 20,100 0.10 0.50 20,000 20,100 20,000 26,850 539,685,000
24/03/2011 20,000 0.40 2.04 19,500 20,500 19,500 8,260 165,200,000
23/03/2011 19,600 -0.40 -2.00 20,200 20,200 19,500 20,600 403,760,000
22/03/2011 20,000 -0.10 -0.50 19,600 20,100 19,600 2,100 42,000,000
21/03/2011 20,100 0.50 2.55 19,400 20,200 19,400 6,430 129,243,000
18/03/2011 19,600 0.00 ■■ 0.00 19,400 19,600 19,400 22,330 437,668,000
17/03/2011 19,600 -0.20 -1.01 20,200 20,200 19,500 18,930 371,028,000
16/03/2011 19,800 0.00 ■■ 0.00 19,200 19,800 19,200 20,900 413,820,000
15/03/2011 19,800 0.10 0.51 19,900 19,900 19,700 8,940 177,012,000
14/03/2011 19,700 -0.10 -0.51 19,800 20,200 19,400 9,010 177,497,000
11/03/2011 19,800 0.10 0.51 19,700 20,200 19,700 13,370 264,726,000
10/03/2011 19,700 0.20 1.03 19,000 19,700 19,000 14,200 279,740,000
09/03/2011 19,500 -0.20 -1.02 19,100 19,700 19,100 14,200 276,900,000
08/03/2011 19,700 -0.40 -1.99 19,900 19,900 19,600 19,890 391,833,000
07/03/2011 20,100 -0.20 -0.99 19,800 20,300 19,800 12,240 246,024,000
04/03/2011 20,300 0.00 ■■ 0.00 20,300 20,300 20,100 1,990 40,397,000
03/03/2011 20,300 -0.70 -3.33 20,400 20,500 20,200 24,510 497,553,000
02/03/2011 21,000 0.00 ■■ 0.00 21,700 21,700 20,300 14,490 304,290,000
01/03/2011 23,000 -0.20 -0.86 23,300 23,300 22,900 25,320 582,360,000
28/02/2011 23,200 0.50 2.20 23,300 23,300 22,900 44,970 1,043,304,000
25/02/2011 22,700 0.00 ■■ 0.00 22,800 22,900 22,700 28,050 636,735,000
24/02/2011 22,700 0.00 ■■ 0.00 22,700 22,800 22,300 7,550 171,385,000
23/02/2011 22,700 0.30 1.34 22,600 23,000 22,600 26,630 604,501,000
22/02/2011 22,400 0.00 ■■ 0.00 21,700 22,600 21,700 20,960 469,504,000
21/02/2011 22,400 -0.40 -1.75 22,900 22,900 22,000 19,100 427,840,000
18/02/2011 22,800 0.10 0.44 23,000 23,000 22,500 38,010 866,628,000
17/02/2011 22,700 0.10 0.44 22,300 22,700 22,300 3,110 70,597,000
16/02/2011 22,600 -0.20 -0.88 22,700 22,700 22,600 4,720 106,672,000
15/02/2011 22,800 0.00 ■■ 0.00 22,900 22,900 22,800 3,000 68,400,000
14/02/2011 22,800 0.10 0.44 22,700 22,900 22,700 17,010 387,828,000
11/02/2011 22,700 0.00 ■■ 0.00 22,800 22,800 22,400 9,890 224,503,000
10/02/2011 22,700 -0.30 -1.30 22,200 22,700 22,000 10,380 235,626,000
09/02/2011 23,000 0.00 ■■ 0.00 23,500 23,500 22,000 7,920 182,160,000
08/02/2011 23,000 0.20 0.88 23,600 23,600 21,800 2,990 68,770,000
28/01/2011 22,800 -0.30 -1.30 23,100 23,300 22,800 37,280 849,984,000
27/01/2011 23,100 0.60 2.67 21,800 23,200 21,800 7,040 162,624,000
26/01/2011 22,500 0.30 1.35 22,200 22,500 22,200 16,310 366,975,000
25/01/2011 22,200 -0.80 -3.48 22,700 22,700 22,200 9,560 212,232,000
24/01/2011 23,000 0.10 0.44 22,900 23,000 22,800 7,160 164,680,000
21/01/2011 22,900 0.00 ■■ 0.00 23,000 23,000 22,800 14,320 327,928,000
20/01/2011 22,900 0.00 ■■ 0.00 23,000 23,500 22,900 15,200 348,080,000
19/01/2011 22,900 -0.20 -0.87 23,400 23,900 22,900 54,940 1,258,126,000
18/01/2011 23,100 -0.10 -0.43 23,800 23,800 23,100 9,210 212,751,000
17/01/2011 23,200 -0.10 -0.43 23,300 23,900 23,000 24,030 557,496,000
14/01/2011 23,300 0.00 ■■ 0.00 23,600 23,600 23,200 11,030 256,999,000
13/01/2011 23,300 -0.20 -0.85 23,600 23,600 23,200 34,330 799,889,000
12/01/2011 23,500 0.50 2.17 23,400 23,500 22,500 2,900 68,150,000
11/01/2011 23,000 -0.20 -0.86 23,300 23,300 22,900 6,010 138,230,000
10/01/2011 23,200 -0.10 -0.43 23,400 23,400 23,200 32,610 756,552,000
07/01/2011 23,300 -0.10 -0.43 23,400 23,500 23,300 22,700 528,910,000
06/01/2011 23,400 0.00 ■■ 0.00 23,000 23,400 23,000 14,260 333,684,000
05/01/2011 23,400 -0.20 -0.85 23,500 23,600 23,300 40,000 936,000,000
04/01/2011 23,600 -0.10 -0.42 23,900 23,900 23,500 10,500 247,800,000
31/12/2010 23,700 -0.10 -0.42 23,700 23,900 23,500 44,510 1,054,887,000
30/12/2010 23,800 0.00 ■■ 0.00 24,000 24,000 23,700 21,370 508,606,000
29/12/2010 23,800 0.00 ■■ 0.00 23,800 24,000 23,500 16,300 387,940,000
28/12/2010 23,800 0.30 1.28 23,600 24,000 23,000 17,800 423,640,000
27/12/2010 23,500 0.00 ■■ 0.00 23,600 24,000 23,500 7,240 170,140,000
24/12/2010 23,500 0.00 ■■ 0.00 23,500 23,500 22,600 15,100 354,850,000
23/12/2010 23,500 -0.20 -0.84 23,700 23,700 23,000 27,950 656,825,000
22/12/2010 23,700 -0.20 -0.84 23,700 23,700 23,600 40,470 959,139,000
21/12/2010 23,900 0.10 0.42 24,000 24,000 23,600 37,040 885,256,000
20/12/2010 23,800 -0.10 -0.42 23,900 24,100 23,800 44,330 1,055,054,000
17/12/2010 23,900 0.20 0.84 23,400 23,900 23,400 20,550 491,145,000
16/12/2010 23,700 -0.10 -0.42 23,500 23,700 23,500 35,580 843,246,000
15/12/2010 23,800 0.10 0.42 24,100 24,100 23,500 23,700 564,060,000
14/12/2010 23,700 -0.50 -2.07 24,600 24,600 23,600 51,200 1,213,440,000
13/12/2010 24,200 0.30 1.26 24,400 24,400 24,000 87,490 2,117,258,000
10/12/2010 23,900 0.00 ■■ 0.00 24,000 24,000 23,800 8,070 192,873,000
09/12/2010 23,900 0.40 1.70 23,300 23,900 23,300 31,850 761,215,000
08/12/2010 23,500 -0.30 -1.26 24,000 24,000 23,500 23,360 548,960,000
07/12/2010 23,800 -0.90 -3.64 24,000 24,200 23,800 52,220 1,242,836,000
06/12/2010 24,700 -0.20 -0.80 24,900 25,000 24,000 60,240 1,487,928,000
03/12/2010 24,900 0.60 2.47 24,300 25,000 24,300 42,780 1,065,222,000
02/12/2010 24,300 0.30 1.25 23,700 24,300 23,700 21,840 530,712,000
01/12/2010 24,000 0.00 ■■ 0.00 23,500 24,000 23,500 25,610 614,640,000
30/11/2010 24,000 0.00 ■■ 0.00 23,600 24,200 23,600 26,460 635,040,000
29/11/2010 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 26,010 624,240,000
26/11/2010 24,000 0.20 0.84 24,000 24,000 24,000 4,200 100,800,000
25/11/2010 23,800 0.00 ■■ 0.00 24,000 24,000 23,800 8,280 197,064,000
24/11/2010 23,800 -0.20 -0.83 23,900 23,900 23,800 10,900 259,420,000
23/11/2010 24,000 0.10 0.42 23,800 24,000 23,700 10,200 244,800,000
22/11/2010 23,900 -0.10 -0.42 23,700 23,900 23,400 11,500 274,850,000
19/11/2010 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 14,100 338,400,000
18/11/2010 24,000 0.00 ■■ 0.00 24,000 24,100 23,900 19,970 479,280,000
17/11/2010 24,000 0.10 0.42 24,000 24,000 23,800 13,330 319,920,000
16/11/2010 23,900 -0.10 -0.42 24,000 24,000 23,200 27,730 662,747,000
15/11/2010 24,000 -0.10 -0.41 23,900 24,200 23,900 13,520 324,480,000
12/11/2010 24,100 -0.10 -0.41 23,900 24,200 23,700 34,230 824,943,000
11/11/2010 24,200 -0.20 -0.82 24,400 24,400 24,000 11,690 282,898,000
10/11/2010 24,400 0.20 0.83 24,000 24,500 24,000 32,110 783,484,000
09/11/2010 24,200 0.00 ■■ 0.00 24,200 24,200 23,800 38,500 931,700,000
08/11/2010 24,200 -0.10 -0.41 24,400 24,800 24,200 53,400 1,292,280,000
05/11/2010 24,300 -0.10 -0.41 24,400 24,400 24,300 28,930 702,999,000
04/11/2010 24,400 0.10 0.41 24,500 24,500 24,400 23,900 583,160,000
03/11/2010 24,300 -0.10 -0.41 24,400 24,400 24,200 18,120 440,316,000
02/11/2010 24,400 -0.20 -0.81 24,500 24,600 24,300 49,650 1,211,460,000
01/11/2010 24,600 0.10 0.41 24,500 24,600 24,300 35,460 872,316,000
29/10/2010 24,500 -0.20 -0.81 24,700 24,800 24,500 18,150 444,675,000
28/10/2010 24,700 -0.10 -0.40 24,500 24,700 24,500 44,600 1,101,620,000
27/10/2010 24,800 -0.10 -0.40 24,900 24,900 24,700 15,560 385,888,000
26/10/2010 24,900 0.00 ■■ 0.00 24,900 25,100 24,700 31,890 794,061,000
25/10/2010 24,900 0.00 ■■ 0.00 24,900 24,900 24,700 27,720 690,228,000
22/10/2010 24,900 0.00 ■■ 0.00 24,400 25,000 24,400 36,100 898,890,000
21/10/2010 24,900 0.30 1.22 25,000 25,000 24,300 31,700 789,330,000
20/10/2010 24,600 -0.40 -1.60 24,600 24,800 24,400 48,150 1,184,490,000
19/10/2010 25,000 0.00 ■■ 0.00 25,100 25,100 24,600 51,190 1,279,750,000
18/10/2010 25,000 0.00 ■■ 0.00 24,900 25,200 24,900 51,610 1,290,250,000
15/10/2010 25,000 0.20 0.81 25,000 25,000 24,500 56,340 1,408,500,000
14/10/2010 24,800 -0.20 -0.80 25,000 25,100 24,800 37,040 918,592,000
13/10/2010 25,000 -0.10 -0.40 24,900 25,000 24,800 17,780 444,500,000
12/10/2010 25,100 -0.40 -1.57 25,500 25,500 24,900 24,150 606,165,000
11/10/2010 25,500 0.60 2.41 24,900 25,500 24,700 78,090 1,991,295,000
08/10/2010 24,900 0.10 0.40 25,000 25,100 24,800 18,810 468,369,000
07/10/2010 24,800 -0.10 -0.40 25,400 25,400 24,800 55,030 1,364,744,000
06/10/2010 24,900 1.10 4.62 24,100 24,900 24,100 140,370 3,495,213,000
05/10/2010 23,800 0.00 ■■ 0.00 24,000 24,000 23,600 59,000 1,404,200,000
04/10/2010 23,800 -0.30 -1.24 23,900 24,100 23,800 35,960 855,848,000
01/10/2010 24,100 0.00 ■■ 0.00 24,100 24,200 24,100 47,380 1,141,858,000
30/09/2010 24,100 0.00 ■■ 0.00 24,000 24,200 24,000 88,560 2,134,296,000
29/09/2010 24,100 0.20 0.84 24,000 24,300 23,900 46,230 1,114,143,000
28/09/2010 23,900 0.00 ■■ 0.00 24,000 24,400 23,900 52,700 1,259,530,000
27/09/2010 23,900 -0.10 -0.42 24,900 24,900 23,800 64,950 1,552,305,000
24/09/2010 24,000 0.40 1.69 24,200 24,200 23,800 53,180 1,276,320,000
23/09/2010 23,600 -0.70 -2.88 24,300 24,300 23,600 55,380 1,306,968,000
22/09/2010 24,300 -0.50 -2.02 25,000 25,000 24,300 9,800 238,140,000
21/09/2010 24,800 -0.20 -0.80 24,800 24,900 24,800 10,000 248,000,000
20/09/2010 25,000 0.00 ■■ 0.00 25,700 25,700 25,000 8,320 208,000,000
17/09/2010 25,000 0.40 1.63 25,200 25,200 24,700 16,760 419,000,000
16/09/2010 24,600 0.10 0.41 24,000 24,700 24,000 9,410 231,486,000
15/09/2010 24,500 -0.20 -0.81 24,700 24,700 24,400 13,590 332,955,000
14/09/2010 24,700 0.70 2.92 24,000 24,900 24,000 15,570 384,579,000
13/09/2010 24,000 -0.40 -1.64 24,000 24,900 23,700 13,600 326,400,000
10/09/2010 24,400 -0.60 -2.40 25,000 25,200 24,400 21,910 534,604,000
09/09/2010 25,000 0.80 3.31 24,200 25,100 24,200 15,010 375,250,000
08/09/2010 24,200 -1.00 -3.97 25,200 25,200 24,000 33,650 814,330,000
07/09/2010 25,200 -0.10 -0.40 25,800 25,800 25,200 36,260 913,752,000
06/09/2010 25,300 1.20 4.98 25,300 25,300 25,200 42,490 1,074,997,000
01/09/2010 24,100 -0.10 -0.41 24,000 24,900 24,000 16,700 402,470,000
31/08/2010 24,200 1.00 4.31 24,200 24,300 23,600 37,930 917,906,000
30/08/2010 24,200 1.10 4.76 23,900 24,200 23,900 96,330 2,331,186,000
27/08/2010 23,100 -0.60 -2.53 23,100 24,000 23,000 104,450 2,412,795,000
26/08/2010 23,700 -0.70 -2.87 24,200 24,700 23,600 135,060 3,200,922,000
25/08/2010 24,400 -0.60 -2.40 25,000 25,000 24,200 66,550 1,623,820,000
24/08/2010 25,000 -0.60 -2.34 25,500 25,500 24,800 262,430 6,560,750,000
23/08/2010 25,600 -0.10 -0.39 26,400 26,400 25,600 51,570 1,320,192,000
20/08/2010 25,700 -0.40 -1.53 26,100 26,100 25,600 17,870 459,259,000
19/08/2010 26,100 0.00 ■■ 0.00 26,700 26,700 26,000 41,680 1,087,848,000
18/08/2010 26,100 -0.80 -2.97 27,200 27,200 26,000 72,260 1,885,986,000
17/08/2010 26,900 0.00 ■■ 0.00 26,800 26,900 26,200 47,770 1,285,013,000
16/08/2010 26,900 0.90 3.46 26,200 26,900 26,000 124,990 3,362,231,000
13/08/2010 26,000 -0.60 -2.26 26,600 27,000 25,900 66,400 1,726,400,000
12/08/2010 26,600 -1.40 -5.00 28,000 28,000 26,600 73,690 1,960,154,000
11/08/2010 28,000 0.40 1.45 28,700 28,900 27,600 28,260 791,280,000
10/08/2010 27,600 -1.40 -4.83 28,200 28,200 27,600 40,990 1,131,324,000
09/08/2010 29,000 -0.30 -1.02 29,300 29,300 29,000 7,190 208,510,000
06/08/2010 29,300 -0.60 -2.01 30,000 30,000 29,300 4,920 144,156,000
05/08/2010 29,900 0.00 ■■ 0.00 30,000 30,000 29,500 19,010 568,399,000
04/08/2010 29,900 0.00 ■■ 0.00 29,900 29,900 29,700 27,700 828,230,000
03/08/2010 29,900 -0.10 -0.33 30,500 30,500 29,900 9,710 290,329,000
02/08/2010 30,000 0.00 ■■ 0.00 30,000 30,200 30,000 31,800 954,000,000
30/07/2010 30,000 -0.10 -0.33 30,300 30,300 30,000 31,250 937,500,000
29/07/2010 30,100 -0.20 -0.66 30,500 30,500 30,000 5,200 156,520,000
28/07/2010 30,300 -0.20 -0.66 30,500 30,600 30,000 16,740 507,222,000
27/07/2010 30,500 -0.10 -0.33 31,000 31,000 30,100 7,510 229,055,000
26/07/2010 30,600 -0.20 -0.65 30,700 30,700 30,600 6,950 212,670,000
23/07/2010 30,800 -0.20 -0.65 31,000 31,000 30,800 26,740 823,592,000
22/07/2010 31,000 -0.40 -1.27 30,900 31,000 30,900 10,840 336,040,000
21/07/2010 31,400 -0.10 -0.32 31,100 31,400 31,100 4,980 156,372,000
20/07/2010 31,500 0.10 0.32 31,400 31,500 31,400 7,330 230,895,000
19/07/2010 31,400 0.20 0.64 30,700 31,400 30,700 8,090 254,026,000
16/07/2010 31,200 -0.30 -0.95 31,000 31,500 31,000 16,750 522,600,000
15/07/2010 31,500 0.00 ■■ 0.00 31,700 31,700 31,500 10,110 318,465,000
14/07/2010 31,500 -0.10 -0.32 32,000 32,000 31,100 34,310 1,080,765,000
13/07/2010 31,600 0.60 1.94 31,100 31,600 31,100 26,720 844,352,000
12/07/2010 31,000 -0.10 -0.32 31,600 31,600 31,000 9,340 289,540,000
09/07/2010 31,100 -0.10 -0.32 31,100 31,100 31,000 20,040 623,244,000
08/07/2010 31,200 0.50 1.63 30,700 31,200 30,700 31,470 981,864,000
07/07/2010 30,700 0.00 ■■ 0.00 31,400 31,400 30,700 20,900 641,630,000
06/07/2010 30,700 -0.70 -2.23 31,400 31,400 30,700 10,240 314,368,000
05/07/2010 31,400 -0.10 -0.32 31,900 31,900 31,400 11,500 361,100,000
02/07/2010 31,500 -0.10 -0.32 31,700 31,700 31,400 15,800 497,700,000
01/07/2010 31,600 -0.20 -0.63 31,100 31,600 31,100 22,590 713,844,000
30/06/2010 31,800 0.00 ■■ 0.00 31,100 31,800 31,100 34,470 1,096,146,000
29/06/2010 31,800 0.10 0.32 31,900 31,900 31,700 4,850 154,230,000
28/06/2010 31,700 -0.20 -0.63 31,900 32,000 31,500 23,020 729,734,000
25/06/2010 31,900 0.00 ■■ 0.00 31,600 32,100 31,500 38,720 1,235,168,000
24/06/2010 31,900 0.40 1.27 31,400 32,000 31,400 26,490 845,031,000
23/06/2010 31,500 -0.10 -0.32 31,300 31,700 31,200 29,120 917,280,000
22/06/2010 31,600 -0.60 -1.86 32,200 32,200 31,600 8,490 268,284,000
21/06/2010 32,200 -0.10 -0.31 32,000 32,500 32,000 23,230 748,006,000
18/06/2010 32,300 -0.10 -0.31 32,400 32,600 32,300 27,470 887,281,000
17/06/2010 32,400 0.20 0.62 32,600 32,600 32,300 45,910 1,487,484,000
16/06/2010 32,200 0.50 1.58 31,800 32,300 31,800 66,880 2,153,536,000
15/06/2010 31,700 0.20 0.63 31,500 32,000 31,500 77,840 2,467,528,000
14/06/2010 31,500 0.20 0.64 31,600 32,200 31,500 96,300 3,033,450,000
11/06/2010 31,300 0.00 ■■ 0.00 31,500 31,800 31,300 86,010 2,692,113,000
10/06/2010 31,300 -0.20 -0.63 31,200 31,700 31,200 33,720 1,055,436,000
09/06/2010 31,500 -0.30 -0.94 32,000 32,000 31,100 28,610 901,215,000
08/06/2010 31,800 0.60 1.92 32,700 32,700 31,200 30,200 960,360,000
07/06/2010 31,200 -1.10 -3.41 32,300 32,300 31,200 24,780 773,136,000
04/06/2010 32,300 0.00 ■■ 0.00 32,800 32,800 32,100 18,850 608,855,000
03/06/2010 32,300 0.00 ■■ 0.00 32,300 33,800 32,300 49,150 1,587,545,000
02/06/2010 32,300 0.30 0.94 32,000 32,300 31,500 34,360 1,109,828,000
01/06/2010 32,000 0.10 0.31 32,200 32,200 31,000 11,050 353,600,000
31/05/2010 31,900 -0.50 -1.54 32,000 32,400 31,700 21,840 696,696,000
28/05/2010 32,400 1.00 3.18 32,600 32,600 32,100 29,350 950,940,000
27/05/2010 31,400 0.00 ■■ 0.00 31,100 31,500 31,000 40,490 1,271,386,000
26/05/2010 31,400 0.20 0.64 31,200 31,900 31,200 29,500 926,300,000
25/05/2010 31,200 -0.80 -2.50 32,000 32,500 31,100 41,250 1,287,000,000
24/05/2010 32,000 0.40 1.27 31,600 32,400 31,500 37,600 1,203,200,000
21/05/2010 31,600 -1.60 -4.82 31,600 31,800 31,600 211,980 6,698,568,000
20/05/2010 33,200 0.70 2.15 31,000 33,200 31,000 73,640 2,444,848,000
19/05/2010 32,500 -0.70 -2.11 32,700 32,800 32,400 165,560 5,380,700,000
18/05/2010 33,200 -0.30 -0.90 33,200 33,500 33,200 104,540 3,470,728,000
17/05/2010 33,500 0.10 0.30 33,800 33,800 33,000 78,940 2,644,490,000
14/05/2010 33,400 0.20 0.60 33,200 33,600 33,200 111,050 3,709,070,000
13/05/2010 33,200 0.00 ■■ 0.00 34,000 34,000 33,200 179,620 5,963,384,000
12/05/2010 33,200 -1.20 -3.49 33,500 34,300 33,000 165,420 5,491,944,000
11/05/2010 34,400 -0.50 -1.43 35,000 35,000 34,000 168,420 5,793,648,000
10/05/2010 34,900 -1.60 -4.38 36,000 36,000 34,800 131,830 4,600,867,000
07/05/2010 36,500 -1.30 -3.44 36,400 36,500 36,000 226,980 8,284,770,000
06/05/2010 37,800 1.80 5.00 37,800 37,800 37,100 707,930 26,759,754,000
05/05/2010 36,000 1.70 4.96 35,000 36,000 35,000 358,200 12,895,200,000
04/05/2010 34,300 0.90 2.69 34,200 34,800 34,000 264,190 9,061,717,000
29/04/2010 33,400 0.00 ■■ 0.00 33,400 33,500 33,400 148,590 4,962,906,000
28/04/2010 33,400 0.00 ■■ 0.00 33,400 33,400 33,000 17,120 571,808,000
27/04/2010 33,400 0.00 ■■ 0.00 33,100 33,400 33,100 46,660 1,558,444,000
26/04/2010 33,400 0.00 ■■ 0.00 33,400 33,800 33,400 126,220 4,215,748,000
22/04/2010 33,400 -0.10 -0.30 33,500 34,000 33,300 69,800 2,331,320,000
21/04/2010 33,500 0.50 1.52 33,000 33,500 33,000 153,830 5,153,305,000
20/04/2010 33,000 0.30 0.92 32,900 33,000 32,700 121,880 4,022,040,000
19/04/2010 32,700 0.50 1.55 32,200 32,700 31,900 98,030 3,205,581,000
16/04/2010 32,200 0.10 0.31 32,700 32,700 32,100 71,580 2,304,876,000
15/04/2010 32,100 -0.30 -0.93 32,300 32,600 32,000 54,750 1,757,475,000
14/04/2010 32,400 0.20 0.62 33,000 33,000 32,100 85,290 2,763,396,000
13/04/2010 33,700 -0.30 -0.88 34,000 34,000 33,500 39,770 1,340,249,000
12/04/2010 34,000 -0.20 -0.58 34,500 34,500 34,000 57,620 1,959,080,000
09/04/2010 34,200 0.30 0.88 34,000 34,300 34,000 56,330 1,926,486,000
08/04/2010 33,900 0.30 0.89 33,600 34,300 33,600 154,180 5,226,702,000
07/04/2010 33,600 0.30 0.90 34,500 34,500 33,300 228,050 7,662,480,000
06/04/2010 33,300 0.00 ■■ 0.00 33,200 33,300 33,200 75,640 2,518,812,000
05/04/2010 33,300 0.00 ■■ 0.00 33,800 33,800 33,200 36,150 1,203,795,000
02/04/2010 33,300 -0.10 -0.30 33,900 33,900 33,300 9,700 323,010,000
01/04/2010 33,400 0.00 ■■ 0.00 33,400 34,600 33,000 93,070 3,108,538,000
31/03/2010 33,400 -0.10 -0.30 33,900 33,900 33,400 92,000 3,072,800,000
30/03/2010 33,500 -0.50 -1.47 34,700 34,700 33,000 36,810 1,233,135,000
29/03/2010 34,000 0.60 1.80 34,000 34,000 33,000 62,700 2,131,800,000
26/03/2010 33,400 -0.10 -0.30 34,000 34,000 32,500 58,850 1,965,590,000
25/03/2010 33,500 -1.00 -2.90 34,000 34,000 33,400 128,310 4,298,385,000
24/03/2010 34,500 0.50 1.47 35,000 35,000 33,900 37,630 1,298,235,000
23/03/2010 34,000 -0.90 -2.58 34,700 35,400 34,000 179,150 6,091,100,000
22/03/2010 34,900 -0.10 -0.29 35,000 35,400 34,900 71,250 2,486,625,000
19/03/2010 35,000 -0.50 -1.41 35,500 35,500 34,900 150,950 5,283,250,000
18/03/2010 35,500 0.50 1.43 34,700 35,500 34,600 136,470 4,844,685,000
17/03/2010 35,000 -0.30 -0.85 35,300 35,300 34,800 83,340 2,916,900,000
16/03/2010 35,300 -1.00 -2.75 36,300 36,300 35,100 103,060 3,638,018,000
15/03/2010 36,300 -0.50 -1.36 37,100 37,200 36,300 277,040 10,056,552,000
12/03/2010 36,800 0.30 0.82 36,900 36,900 36,000 325,040 11,961,472,000
11/03/2010 36,500 -0.40 -1.08 36,500 36,900 36,000 71,390 2,605,735,000
10/03/2010 36,900 0.70 1.93 37,400 37,400 36,500 209,930 7,746,417,000
09/03/2010 36,200 1.70 4.93 35,500 36,200 35,100 494,830 17,912,846,000
08/03/2010 34,500 1.30 3.92 33,200 34,500 33,200 144,360 4,980,420,000
05/03/2010 33,200 0.00 ■■ 0.00 32,800 33,300 32,800 34,200 1,135,440,000
04/03/2010 33,200 0.00 ■■ 0.00 33,500 33,500 33,000 80,200 2,662,640,000
03/03/2010 33,200 0.30 0.91 33,200 33,200 32,400 35,390 1,174,948,000
02/03/2010 32,900 0.10 0.30 33,200 33,200 32,500 18,320 602,728,000
01/03/2010 32,800 0.20 0.61 32,800 33,000 32,600 11,760 385,728,000
26/02/2010 32,600 0.00 ■■ 0.00 32,200 32,600 32,200 7,210 235,046,000
25/02/2010 32,600 0.10 0.31 33,500 33,500 32,400 5,280 172,128,000
24/02/2010 32,500 0.00 ■■ 0.00 33,400 33,400 32,400 4,660 151,450,000
23/02/2010 32,500 -1.00 -2.99 32,100 33,100 32,100 16,340 531,050,000
22/02/2010 33,500 0.40 1.21 34,100 34,100 33,100 28,190 944,365,000
12/02/2010 33,100 0.10 0.30 33,000 33,800 32,900 78,490 2,598,019,000
11/02/2010 33,000 0.10 0.30 32,900 33,000 32,900 26,120 861,960,000
10/02/2010 32,900 0.80 2.49 33,000 33,400 32,500 23,250 764,925,000
09/02/2010 32,100 -0.90 -2.73 33,000 33,000 32,100 27,190 872,799,000
08/02/2010 33,000 0.80 2.48 32,200 33,000 32,200 27,300 900,900,000
05/02/2010 32,200 -1.40 -4.17 33,100 33,100 32,200 69,600 2,241,120,000
04/02/2010 33,600 0.10 0.30 33,800 33,800 33,000 28,130 945,168,000
03/02/2010 33,500 0.00 ■■ 0.00 33,100 33,500 33,000 36,080 1,208,680,000
02/02/2010 33,500 0.50 1.52 33,000 33,500 33,000 58,440 1,957,740,000
01/02/2010 33,000 0.50 1.54 33,600 33,600 32,800 43,470 1,434,510,000
29/01/2010 32,500 -0.90 -2.69 33,600 33,600 32,200 11,760 382,200,000
28/01/2010 33,400 -0.40 -1.18 33,800 33,800 32,500 54,510 1,820,634,000
27/01/2010 33,800 -0.10 -0.29 33,900 33,900 32,800 80,350 2,715,830,000
26/01/2010 33,900 1.30 3.99 33,900 33,900 33,500 132,960 4,507,344,000
25/01/2010 32,600 0.30 0.93 32,300 33,000 32,000 19,960 650,696,000
22/01/2010 32,300 0.00 ■■ 0.00 31,500 32,800 31,500 50,420 1,628,566,000
21/01/2010 32,300 -0.80 -2.42 32,200 33,100 32,200 119,630 3,864,049,000
20/01/2010 33,100 -0.80 -2.36 33,000 34,000 33,000 41,500 1,373,650,000
19/01/2010 33,900 1.10 3.35 32,300 34,300 32,300 78,080 2,646,912,000
18/01/2010 32,800 -1.70 -4.93 34,200 34,200 32,800 135,250 4,436,200,000
15/01/2010 34,500 0.20 0.58 34,800 34,800 33,400 187,690 6,475,305,000
14/01/2010 34,300 0.30 0.88 34,000 34,700 33,000 71,960 2,468,228,000
13/01/2010 34,000 0.00 ■■ 0.00 34,000 34,500 32,300 231,820 7,881,880,000
12/01/2010 34,000 -1.50 -4.23 35,500 35,700 34,000 131,620 4,475,080,000
11/01/2010 35,500 -0.20 -0.56 35,700 36,100 35,000 184,670 6,555,785,000
08/01/2010 35,700 0.00 ■■ 0.00 37,400 37,400 35,700 587,420 20,970,894,000
07/01/2010 35,700 1.70 5.00 34,900 35,700 34,900 292,740 10,450,818,000
06/01/2010 34,000 -0.50 -1.45 33,600 34,800 33,300 114,920 3,907,280,000
05/01/2010 34,500 0.80 2.37 35,300 35,300 33,000 197,140 6,801,330,000
04/01/2010 33,700 1.60 4.98 33,000 33,700 33,000 161,260 5,434,462,000
31/12/2009 32,100 -1.50 -4.46 34,800 34,800 32,000 152,230 4,886,583,000
30/12/2009 33,600 1.60 5.00 32,200 33,600 31,900 181,150 6,086,640,000
29/12/2009 32,000 0.00 ■■ 0.00 32,000 32,500 31,400 77,950 2,494,400,000
28/12/2009 32,000 0.30 0.95 31,700 33,000 31,300 222,740 7,127,680,000
25/12/2009 31,700 1.50 4.97 30,500 31,700 30,500 280,640 8,896,288,000
24/12/2009 30,200 0.20 0.67 29,100 30,300 29,100 143,490 4,333,398,000
23/12/2009 30,000 -1.00 -3.23 30,300 30,800 29,500 56,690 1,700,700,000
22/12/2009 31,000 -0.50 -1.59 30,800 31,500 30,200 98,320 3,047,920,000
21/12/2009 31,500 1.30 4.30 31,500 31,500 31,000 48,480 1,527,120,000
18/12/2009 30,200 1.40 4.86 29,000 30,200 29,000 66,970 2,022,494,000
17/12/2009 28,800 0.00 ■■ 0.00 27,900 28,800 27,500 19,590 564,192,000
16/12/2009 28,800 -1.20 -4.00 29,500 29,900 28,500 52,390 1,508,832,000
15/12/2009 30,000 -0.20 -0.66 30,200 30,200 29,500 13,840 415,200,000
14/12/2009 30,200 1.40 4.86 28,000 30,200 28,000 43,990 1,328,498,000
11/12/2009 28,800 -1.50 -4.95 30,300 30,400 28,800 80,730 2,325,024,000
10/12/2009 30,300 -1.50 -4.72 30,400 32,900 30,300 117,480 3,559,644,000
09/12/2009 31,800 -1.60 -4.79 31,900 33,400 31,800 33,690 1,071,342,000
08/12/2009 33,400 -0.10 -0.30 33,900 33,900 32,700 27,280 911,152,000
07/12/2009 33,500 0.00 ■■ 0.00 34,000 34,000 33,000 24,130 808,355,000
04/12/2009 33,500 0.20 0.60 33,900 33,900 33,200 37,360 1,251,560,000
03/12/2009 33,300 0.00 ■■ 0.00 32,200 34,000 32,200 35,560 1,184,148,000
02/12/2009 33,300 -1.70 -4.86 35,000 35,000 33,300 35,310 1,175,823,000
01/12/2009 35,000 1.30 3.86 34,000 35,300 34,000 93,080 3,257,800,000
30/11/2009 33,700 -0.80 -2.32 33,700 35,500 33,700 23,100 778,470,000
27/11/2009 34,500 0.20 0.58 32,600 36,000 32,600 100,780 3,476,910,000
26/11/2009 34,300 -1.80 -4.99 34,300 34,300 34,300 27,900 956,970,000
25/11/2009 36,100 -1.90 -5.00 36,900 37,000 36,100 64,490 2,328,089,000
24/11/2009 38,000 0.00 ■■ 0.00 38,200 38,500 37,900 40,720 1,547,360,000
23/11/2009 38,000 -1.80 -4.52 38,000 39,700 37,900 188,310 7,155,780,000
20/11/2009 39,800 -0.20 -0.50 40,300 40,400 39,800 83,200 3,311,360,000
19/11/2009 40,000 0.90 2.30 40,200 41,000 39,200 189,960 7,598,400,000
18/11/2009 39,100 -0.40 -1.01 39,500 39,500 39,000 23,580 921,978,000
17/11/2009 39,500 -1.10 -2.71 41,000 41,000 39,500 48,810 1,927,995,000
16/11/2009 40,600 -1.20 -2.87 41,000 42,000 40,600 44,630 1,811,978,000
13/11/2009 41,800 0.30 0.72 40,000 42,200 39,700 98,430 4,114,374,000
12/11/2009 41,500 1.50 3.75 40,000 41,800 40,000 94,630 3,927,145,000
11/11/2009 40,000 1.90 4.99 38,000 40,000 38,000 85,170 3,406,800,000
10/11/2009 38,100 -1.00 -2.56 38,300 40,500 38,100 56,290 2,144,649,000
09/11/2009 39,100 -2.00 -4.87 41,000 41,000 39,100 185,240 7,242,884,000
06/11/2009 41,100 -1.00 -2.38 43,600 43,600 41,100 83,820 3,445,002,000
05/11/2009 42,100 0.60 1.45 43,000 43,000 41,600 130,670 5,501,207,000
04/11/2009 41,500 -0.60 -1.43 41,000 44,000 41,000 125,350 5,202,025,000
03/11/2009 42,100 -2.20 -4.97 43,000 45,900 42,100 135,010 5,683,921,000
02/11/2009 62,000 -1.50 -2.36 60,500 63,500 60,500 262,530 16,276,860,000
30/10/2009 63,500 -1.50 -2.31 66,000 66,000 63,000 192,520 12,225,020,000
29/10/2009 65,000 -1.50 -2.26 63,500 65,500 63,500 234,480 15,241,200,000
28/10/2009 66,500 1.50 2.31 65,000 67,000 63,500 300,800 20,003,200,000
27/10/2009 65,000 -2.00 -2.99 65,000 66,000 64,500 223,410 14,521,650,000
26/10/2009 67,000 -0.50 -0.74 68,500 69,000 66,000 297,030 19,901,010,000
23/10/2009 67,500 -2.00 -2.88 72,500 72,500 67,500 398,230 26,880,525,000
22/10/2009 69,500 0.00 ■■ 0.00 69,500 70,000 69,000 331,220 23,019,790,000
21/10/2009 69,500 -0.50 -0.71 70,000 70,000 69,000 177,890 12,363,355,000
20/10/2009 70,000 2.00 2.94 69,500 71,000 69,000 352,230 24,656,100,000
19/10/2009 68,000 1.50 2.26 65,000 68,000 65,000 263,230 17,899,640,000
16/10/2009 66,500 -1.50 -2.21 67,000 68,000 66,500 289,690 19,264,385,000
15/10/2009 68,000 0.50 0.74 69,500 69,500 67,000 238,120 16,192,160,000
14/10/2009 67,500 2.00 3.05 66,500 68,500 65,500 274,300 18,515,250,000
13/10/2009 65,500 -2.50 -3.68 66,500 68,000 65,500 189,110 12,386,705,000
12/10/2009 68,000 3.00 4.62 68,000 68,000 67,000 715,800 48,674,400,000
09/10/2009 65,000 3.00 4.84 64,000 65,000 63,500 325,400 21,151,000,000
08/10/2009 62,000 1.50 2.48 61,000 62,000 59,500 160,400 9,944,800,000
07/10/2009 60,500 -2.50 -3.97 60,000 62,000 60,000 301,400 18,234,700,000
06/10/2009 63,000 0.00 ■■ 0.00 65,000 65,000 62,500 257,710 16,235,730,000
05/10/2009 63,000 3.00 5.00 63,000 63,000 63,000 157,030 9,892,890,000
02/10/2009 60,000 2.50 4.35 60,000 60,000 59,500 501,150 30,069,000,000
01/10/2009 57,500 2.50 4.55 57,500 57,500 57,500 122,120 7,021,900,000
30/09/2009 55,000 2.50 4.76 55,000 55,000 55,000 29,680 1,632,400,000
29/09/2009 52,500 2.50 5.00 52,500 52,500 52,500 11,530 605,325,000
28/09/2009 50,000 2.20 4.60 50,000 50,000 50,000 9,150 457,500,000
25/09/2009 47,800 2.20 4.82 47,800 47,800 47,800 12,090 577,902,000
24/09/2009 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 5,380 245,328,000
01/01/1970 9,460 0.00 ■■ 0.00 9,460 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