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 Chứng Khoán Rồng Việt
Viet Dragon Securities Corporation
Mã CK:      VDS      22.65      ■■ 0 (0%)      (cập nhật 18:45 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.vdsc.com.vn
VDS » 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 22,650 0.00 ■■ 0.00 22,650 22,800 22,450 152,200 3,447,330,000
28/03/2024 22,650 0.75 3.31 21,900 22,700 21,650 211,510 4,790,701,500
27/03/2024 21,900 -0.20 -0.91 22,100 22,200 21,600 89,060 1,950,414,000
26/03/2024 22,100 0.50 2.26 21,600 22,100 21,000 132,880 2,936,648,000
25/03/2024 21,600 -0.70 -3.24 22,300 22,500 21,550 159,620 3,447,792,000
22/03/2024 22,300 0.00 ■■ 0.00 22,300 22,900 21,900 251,880 5,616,924,000
21/03/2024 22,300 0.15 0.67 22,150 22,800 22,050 168,740 3,762,902,000
20/03/2024 22,150 0.35 1.58 21,800 22,300 21,350 140,220 3,105,873,000
19/03/2024 21,800 -0.20 -0.92 22,000 22,400 21,500 116,790 2,546,022,000
18/03/2024 22,000 -1.00 -4.55 23,000 23,000 21,400 362,570 7,976,540,000
15/03/2024 23,000 1.00 4.35 22,000 23,200 21,800 235,420 5,414,660,000
14/03/2024 22,000 0.30 1.36 21,700 22,550 21,850 262,430 5,773,460,000
13/03/2024 21,700 1.40 6.45 20,300 21,700 20,450 414,500 8,994,650,000
12/03/2024 20,300 0.15 0.74 20,150 20,500 19,800 127,170 2,581,551,000
11/03/2024 20,150 -0.65 -3.23 20,800 20,800 19,900 143,970 2,900,995,500
08/03/2024 20,800 -0.75 -3.61 21,550 21,600 20,800 165,540 3,443,232,000
07/03/2024 21,550 3.90 18.10 17,650 21,600 20,300 263,260 5,673,253,000
06/03/2024 20,300 -0.70 -3.45 21,000 21,300 20,250 111,530 2,264,059,000
05/03/2024 21,000 0.40 1.90 20,600 21,000 20,150 175,090 3,676,890,000
04/03/2024 20,600 -0.20 -0.97 20,800 21,200 20,450 114,480 2,358,288,000
01/03/2024 20,800 0.60 2.88 20,200 20,900 20,300 164,680 3,425,344,000
29/02/2024 20,200 0.60 2.97 19,600 20,350 19,750 182,360 3,683,672,000
28/02/2024 19,600 0.25 1.28 19,350 19,800 19,350 152,310 2,985,276,000
27/02/2024 19,350 0.15 0.78 19,200 19,600 19,100 109,780 2,124,243,000
26/02/2024 19,200 0.95 4.95 18,250 19,200 18,100 157,550 3,024,960,000
23/02/2024 18,250 -0.30 -1.64 18,550 18,900 18,250 107,610 1,963,882,500
22/02/2024 18,550 -0.30 -1.62 18,850 18,900 18,550 86,690 1,608,099,500
21/02/2024 18,850 -0.10 -0.53 18,950 19,000 18,600 76,500 1,442,025,000
20/02/2024 18,950 0.60 3.17 18,350 19,200 18,650 194,540 3,686,533,000
19/02/2024 18,350 0.15 0.82 18,200 18,450 18,050 112,070 2,056,484,500
16/02/2024 18,200 -0.05 -0.27 18,250 18,600 18,100 79,660 1,449,812,000
15/02/2024 18,250 -0.15 -0.82 18,400 18,450 18,150 68,030 1,241,547,500
07/02/2024 18,400 0.75 4.08 17,650 18,500 17,700 183,160 3,370,144,000
06/02/2024 17,650 0.10 0.57 17,550 17,950 17,600 111,600 1,969,740,000
05/02/2024 17,550 0.35 1.99 17,200 17,550 17,200 71,270 1,250,788,500
02/02/2024 17,200 0.15 0.87 17,050 17,400 17,150 68,980 1,186,456,000
01/02/2024 17,050 0.10 0.59 16,950 17,300 16,900 56,050 955,652,500
31/01/2024 16,950 0.05 0.29 16,900 17,400 16,950 69,270 1,174,126,500
30/01/2024 16,900 0.00 ■■ 0.00 16,900 17,000 16,750 38,090 643,721,000
29/01/2024 16,900 -0.15 -0.89 17,050 17,150 16,900 43,040 727,376,000
19/01/2024 17,150 -0.15 -0.87 17,300 17,850 17,150 79,090 1,356,393,500
18/01/2024 17,300 0.00 ■■ 0.00 17,300 17,600 17,200 43,930 759,989,000
17/01/2024 17,300 0.15 0.87 17,150 17,850 17,100 141,340 2,445,182,000
16/01/2024 17,150 0.45 2.62 16,700 17,150 16,650 70,250 1,204,787,500
15/01/2024 16,700 -0.20 -1.20 16,900 17,250 16,700 71,940 1,201,398,000
12/01/2024 16,900 -0.40 -2.37 17,300 17,350 16,800 61,210 1,034,449,000
11/01/2024 17,300 0.10 0.58 17,200 17,600 17,100 62,350 1,078,655,000
10/01/2024 17,200 -0.40 -2.33 17,600 17,600 17,000 74,370 1,279,164,000
09/01/2024 17,600 0.15 0.85 17,450 17,700 17,350 51,580 907,808,000
08/01/2024 17,450 -0.05 -0.29 17,500 17,700 17,350 86,650 1,512,042,500
05/01/2024 17,500 0.25 1.43 17,250 17,500 17,150 30,450 532,875,000
04/01/2024 17,250 0.10 0.58 17,150 17,700 17,200 162,990 2,811,577,500
03/01/2024 17,150 0.05 0.29 17,100 17,150 16,800 24,500 420,175,000
02/01/2024 17,100 0.00 ■■ 0.00 17,100 17,400 16,800 56,590 967,689,000
29/12/2023 17,100 0.10 0.58 17,000 17,250 17,000 18,630 318,573,000
28/12/2023 17,000 -0.05 -0.29 17,050 17,250 17,000 23,950 407,150,000
27/12/2023 17,050 -0.15 -0.88 17,200 17,400 17,050 57,800 985,490,000
26/12/2023 17,200 -0.15 -0.87 17,350 17,450 17,000 32,870 565,364,000
25/12/2023 17,350 0.35 2.02 17,000 17,500 16,750 102,600 1,780,110,000
22/12/2023 17,000 -0.10 -0.59 17,100 17,200 16,500 33,670 572,390,000
21/12/2023 17,100 0.65 3.80 16,450 17,100 16,200 120,150 2,054,565,000
20/12/2023 16,450 0.15 0.91 16,300 16,600 16,250 25,310 416,349,500
19/12/2023 16,300 0.25 1.53 16,050 16,300 15,850 23,420 381,746,000
18/12/2023 16,050 -0.15 -0.93 16,200 16,500 16,050 25,350 406,867,500
15/12/2023 16,200 0.00 ■■ 0.00 16,200 16,550 16,050 28,820 466,884,000
14/12/2023 16,200 -0.70 -4.32 16,900 16,600 16,200 26,110 422,982,000
13/12/2023 16,400 -0.50 -3.05 16,900 0 0 42,970 704,708,000
12/12/2023 16,900 0.30 1.78 16,600 17,000 16,500 71,660 1,211,054,000
11/12/2023 16,600 0.15 0.90 16,450 16,650 16,050 44,920 745,672,000
08/12/2023 16,450 -0.25 -1.52 16,700 16,800 16,200 41,280 679,056,000
07/12/2023 16,700 -0.40 -2.40 17,100 17,300 16,100 131,750 2,200,225,000
06/12/2023 17,100 0.15 0.88 16,950 17,150 16,900 78,860 1,348,506,000
05/12/2023 16,950 0.15 0.88 16,800 17,200 16,600 75,050 1,272,097,500
04/12/2023 16,800 1.05 6.25 15,750 16,850 16,100 156,430 2,628,024,000
02/12/2023 15,750 0.00 ■■ 0.00 15,750 16,000 15,650 39,820 627,165,000
01/12/2023 15,750 0.00 ■■ 0.00 15,750 16,000 15,650 39,820 627,165,000
30/11/2023 15,650 -0.10 -0.64 15,750 16,000 15,650 57,680 902,692,000
29/11/2023 15,750 0.00 ■■ 0.00 15,750 15,900 15,600 50,060 788,445,000
28/11/2023 15,750 -0.10 -0.63 15,850 15,800 15,200 49,440 778,680,000
27/11/2023 15,850 -0.15 -0.95 16,000 16,000 15,500 37,040 587,084,000
24/11/2023 16,000 0.20 1.25 15,800 16,000 15,000 79,370 1,269,920,000
23/11/2023 15,800 -0.20 -1.27 16,000 16,500 15,800 130,470 2,061,426,000
22/11/2023 16,000 0.50 3.13 15,500 16,000 15,500 84,910 1,358,560,000
21/11/2023 15,500 0.15 0.97 15,350 15,750 15,300 36,820 570,710,000
20/11/2023 15,350 0.25 1.63 15,100 15,800 14,600 62,260 955,691,000
17/11/2023 15,100 -0.35 -2.32 15,450 15,600 14,900 64,260 970,326,000
16/11/2023 15,450 0.10 0.65 15,350 15,450 14,300 35,120 542,604,000
15/11/2023 15,350 0.15 0.98 15,200 15,800 15,300 58,700 901,045,000
14/11/2023 15,200 0.15 0.99 15,050 15,450 15,100 44,450 675,640,000
13/11/2023 15,050 0.05 0.33 15,000 15,400 14,800 60,440 909,622,000
10/11/2023 15,000 -0.25 -1.67 15,250 15,600 15,000 57,860 867,900,000
09/11/2023 15,250 0.30 1.97 14,950 15,550 15,100 82,570 1,259,192,500
08/11/2023 14,950 0.95 6.35 14,000 14,950 14,000 91,880 1,373,606,000
07/11/2023 14,000 -0.25 -1.79 14,250 14,500 14,000 23,720 332,080,000
06/11/2023 14,250 0.10 0.70 14,150 14,450 14,000 19,080 271,890,000
03/11/2023 14,150 -0.25 -1.77 14,400 14,600 13,800 30,940 437,801,000
02/11/2023 14,400 0.90 6.25 13,500 14,400 13,600 57,290 824,976,000
01/11/2023 13,500 0.60 4.44 12,900 13,500 12,550 43,210 583,335,000
31/10/2023 12,900 -0.60 -4.65 13,500 13,600 12,850 56,520 729,108,000
30/10/2023 13,500 -0.40 -2.96 13,900 13,950 13,400 23,110 311,985,000
27/10/2023 13,900 0.20 1.44 13,700 14,200 13,500 54,610 759,079,000
26/10/2023 13,700 -0.95 -6.93 14,650 14,350 13,650 145,310 1,990,747,000
25/10/2023 14,650 -0.05 -0.34 14,700 14,950 14,600 22,830 334,459,500
24/10/2023 14,700 0.25 1.70 14,450 15,000 14,350 31,540 463,638,000
23/10/2023 14,450 -0.45 -3.11 14,900 15,000 14,450 25,060 362,117,000
20/10/2023 14,900 0.65 4.36 14,250 14,950 14,200 67,500 1,005,750,000
19/10/2023 14,250 -0.75 -5.26 15,000 15,100 14,250 74,050 1,055,212,500
18/10/2023 15,000 -0.50 -3.33 15,500 15,850 14,600 103,150 1,547,250,000
17/10/2023 15,500 -0.65 -4.19 16,150 16,500 15,500 114,900 1,780,950,000
16/10/2023 16,150 0.55 3.41 15,600 16,300 15,200 170,810 2,758,581,500
13/10/2023 15,600 -0.30 -1.92 15,900 15,850 15,400 47,620 742,872,000
12/10/2023 15,900 -0.10 -0.63 16,000 16,200 15,750 55,970 889,923,000
11/10/2023 16,000 0.60 3.75 15,400 16,000 15,350 41,190 659,040,000
10/10/2023 15,400 0.00 ■■ 0.00 15,400 15,900 15,400 57,880 891,352,000
09/10/2023 15,400 0.35 2.27 15,050 15,500 14,800 53,650 826,210,000
06/10/2023 15,050 0.45 2.99 14,600 15,200 14,200 55,800 839,790,000
05/10/2023 14,600 -0.15 -1.03 14,750 15,200 14,500 60,330 880,818,000
04/10/2023 14,750 0.05 0.34 14,700 15,200 14,200 79,580 1,173,805,000
03/10/2023 14,700 -1.05 -7.14 15,750 15,700 14,650 157,030 2,308,341,000
02/10/2023 15,750 0.05 0.32 15,700 15,950 15,500 30,200 475,650,000
29/09/2023 15,700 0.00 ■■ 0.00 15,700 16,150 15,600 61,780 969,946,000
28/09/2023 15,700 -0.30 -1.91 16,000 16,000 15,350 46,130 724,241,000
27/09/2023 16,000 0.70 4.38 15,300 16,000 15,050 92,720 1,483,520,000
26/09/2023 15,300 -0.55 -3.59 15,850 16,400 15,100 140,610 2,151,333,000
22/09/2023 17,000 -1.25 -7.35 18,250 17,850 17,000 238,300 4,051,100,000
21/09/2023 18,250 -0.50 -2.74 18,750 18,850 18,100 87,430 1,595,597,500
20/09/2023 18,750 0.65 3.47 18,100 18,900 18,000 113,770 2,133,187,500
19/09/2023 18,100 0.10 0.55 18,000 18,150 17,500 65,630 1,187,903,000
18/09/2023 18,000 -0.20 -1.11 18,200 18,350 17,350 96,910 1,744,380,000
15/09/2023 18,200 0.05 0.27 18,150 18,500 18,000 62,250 1,132,950,000
14/09/2023 18,150 -0.45 -2.48 18,600 18,600 18,000 197,890 3,591,703,500
13/09/2023 18,600 -0.50 -2.69 19,100 19,100 18,000 150,430 2,797,998,000
12/09/2023 19,100 1.10 5.76 18,000 19,100 17,800 125,140 2,390,174,000
11/09/2023 18,000 -0.50 -2.78 18,500 18,900 18,000 134,740 2,425,320,000
08/09/2023 18,500 0.00 ■■ 0.00 18,500 18,750 18,300 107,200 1,983,200,000
07/09/2023 18,500 0.00 ■■ 0.00 18,500 18,750 18,300 99,080 1,832,980,000
06/09/2023 18,500 0.75 4.05 17,750 18,600 17,400 150,310 2,780,735,000
05/09/2023 17,750 0.00 ■■ 0.00 17,750 18,000 17,500 149,250 2,649,187,500
31/08/2023 17,750 0.05 0.28 17,700 18,000 17,550 119,450 2,120,237,500
30/08/2023 17,700 0.60 3.39 17,100 17,900 16,800 151,950 2,689,515,000
29/08/2023 17,100 0.60 3.51 16,500 17,400 16,750 239,800 4,100,580,000
28/08/2023 16,500 0.55 3.33 15,950 16,500 15,850 133,130 2,196,645,000
25/08/2023 15,950 -0.05 -0.31 16,000 16,300 15,900 142,940 2,279,893,000
24/08/2023 16,000 0.20 1.25 15,800 16,050 15,300 158,840 2,541,440,000
23/08/2023 15,800 -0.20 -1.27 16,000 16,300 15,600 99,520 1,572,416,000
22/08/2023 16,000 0.70 4.38 15,300 16,000 14,500 160,750 2,572,000,000
21/08/2023 15,300 0.20 1.31 15,100 15,500 14,950 111,730 1,709,469,000
18/08/2023 15,100 -1.10 -7.28 16,200 16,600 15,100 294,560 4,447,856,000
17/08/2023 16,200 0.45 2.78 15,750 16,850 16,000 248,270 4,021,974,000
16/08/2023 15,750 0.05 0.32 15,700 16,000 15,500 80,070 1,261,102,500
15/08/2023 15,700 -0.20 -1.27 15,900 16,150 15,700 67,820 1,064,774,000
14/08/2023 15,900 0.40 2.52 15,500 16,200 15,500 109,930 1,747,887,000
11/08/2023 15,500 -0.10 -0.65 15,600 15,700 15,100 107,820 1,671,210,000
10/08/2023 15,600 -0.60 -3.85 16,200 16,150 15,450 94,030 1,466,868,000
09/08/2023 16,200 -0.35 -2.16 16,550 16,500 16,000 110,130 1,784,106,000
08/08/2023 16,550 0.30 1.81 16,250 16,800 16,200 145,480 2,407,694,000
07/08/2023 16,250 1.05 6.46 15,200 16,250 15,400 265,600 4,316,000,000
04/08/2023 15,200 0.10 0.66 15,100 15,350 14,950 86,700 1,317,840,000
03/08/2023 15,100 0.10 0.66 15,000 15,500 14,950 106,990 1,615,549,000
02/08/2023 15,000 0.25 1.67 14,750 15,000 14,650 80,350 1,205,250,000
01/08/2023 14,750 -0.65 -4.41 15,400 15,450 14,650 151,510 2,234,772,500
31/07/2023 15,400 0.00 ■■ 0.00 15,400 15,700 15,200 103,630 1,595,902,000
28/07/2023 15,400 0.35 2.27 15,050 15,450 15,050 171,020 2,633,708,000
27/07/2023 15,050 0.15 1.00 14,900 15,100 14,700 87,720 1,320,186,000
26/07/2023 14,900 0.00 ■■ 0.00 14,900 15,000 14,650 82,940 1,235,806,000
25/07/2023 14,900 -0.10 -0.67 15,000 15,000 14,750 110,810 1,651,069,000
24/07/2023 15,000 -0.30 -2.00 15,300 15,500 14,900 119,960 1,799,400,000
21/07/2023 15,300 0.40 2.61 14,900 15,300 14,850 83,110 1,271,583,000
20/07/2023 14,900 0.10 0.67 14,800 14,950 14,400 115,820 1,725,718,000
19/07/2023 14,800 -0.50 -3.38 15,300 15,400 14,650 163,970 2,426,756,000
18/07/2023 15,300 -0.10 -0.65 15,400 15,800 15,300 107,220 1,640,466,000
17/07/2023 15,400 -0.10 -0.65 15,500 15,600 15,300 87,550 1,348,270,000
14/07/2023 15,500 0.00 ■■ 0.00 15,500 15,600 15,100 89,760 1,391,280,000
13/07/2023 15,500 0.20 1.29 15,300 15,500 15,150 56,470 875,285,000
12/07/2023 15,300 -0.10 -0.65 15,400 15,500 15,050 57,670 882,351,000
11/07/2023 15,400 0.50 3.25 14,900 15,550 14,900 119,610 1,841,994,000
10/07/2023 14,900 -0.10 -0.67 15,000 15,100 14,700 96,730 1,441,277,000
07/07/2023 15,000 0.40 2.67 14,600 15,000 14,300 79,880 1,198,200,000
06/07/2023 14,600 0.00 ■■ 0.00 14,600 14,800 14,100 140,520 2,051,592,000
05/07/2023 14,600 0.15 1.03 14,450 14,900 14,400 96,570 1,409,922,000
04/07/2023 14,450 0.90 6.23 13,550 14,450 13,550 241,250 3,486,062,500
03/07/2023 13,550 -0.10 -0.74 13,650 13,750 13,500 34,310 464,900,500
30/06/2023 13,650 0.10 0.73 13,550 13,700 13,200 49,360 673,764,000
29/06/2023 13,550 -0.40 -2.95 13,950 14,000 13,550 51,760 701,348,000
28/06/2023 13,950 0.00 ■■ 0.00 13,950 14,300 13,800 67,250 938,137,500
27/06/2023 13,950 0.35 2.51 13,600 14,000 13,450 111,690 1,558,075,500
26/06/2023 13,600 -0.25 -1.84 13,850 13,800 13,000 100,630 1,368,568,000
23/06/2023 13,850 -0.05 -0.36 13,900 13,900 13,600 91,710 1,270,183,500
22/06/2023 13,900 -0.10 -0.72 14,000 14,200 13,800 89,040 1,237,656,000
21/06/2023 14,000 0.15 1.07 13,850 14,400 13,900 87,730 1,228,220,000
20/06/2023 13,850 0.35 2.53 13,500 13,850 13,350 60,090 832,246,500
19/06/2023 13,500 0.30 2.22 13,200 13,500 12,800 117,150 1,581,525,000
16/06/2023 13,250 0.35 2.64 12,900 13,450 13,000 121,120 1,604,840,000
15/06/2023 12,900 0.80 6.20 12,100 12,900 12,100 140,550 1,813,095,000
14/06/2023 12,100 -0.15 -1.24 12,250 12,400 12,100 38,140 461,494,000
13/06/2023 12,250 0.20 1.63 12,050 12,400 12,100 68,790 842,677,500
12/06/2023 12,050 -0.25 -2.07 12,300 12,450 12,000 46,010 554,420,500
09/06/2023 12,300 0.10 0.81 12,200 12,350 11,950 47,130 579,699,000
08/06/2023 12,200 -0.30 -2.46 12,500 12,600 12,200 81,360 992,592,000
07/06/2023 12,500 0.00 ■■ 0.00 12,500 12,650 12,400 77,360 967,000,000
06/06/2023 12,500 0.40 3.20 12,100 12,500 12,000 84,080 1,051,000,000
05/06/2023 12,100 -0.10 -0.83 12,200 12,600 12,100 121,540 1,470,634,000
02/06/2023 12,200 -0.10 -0.82 12,300 12,500 12,150 93,300 1,138,260,000
01/06/2023 12,300 0.25 2.03 12,050 12,400 12,000 77,360 951,528,000
31/05/2023 12,050 0.25 2.07 11,800 12,150 11,700 102,180 1,231,269,000
30/05/2023 11,800 0.00 ■■ 0.00 11,800 12,100 11,650 76,810 906,358,000
29/05/2023 11,800 0.20 1.69 11,600 12,000 11,550 59,660 703,988,000
26/05/2023 11,600 0.05 0.43 11,550 11,700 11,400 57,610 668,276,000
25/05/2023 11,550 -0.15 -1.30 11,700 11,750 11,400 72,110 832,870,500
24/05/2023 11,700 0.00 ■■ 0.00 11,700 11,900 11,500 118,360 1,384,812,000
23/05/2023 11,700 0.05 0.43 11,650 11,850 11,350 102,810 1,202,877,000
22/05/2023 11,650 0.20 1.72 11,450 11,650 11,350 77,180 899,147,000
19/05/2023 11,450 0.00 ■■ 0.00 11,450 11,550 11,000 151,730 1,737,308,500
18/05/2023 11,450 0.30 2.62 11,150 11,650 11,100 146,350 1,675,707,500
17/05/2023 11,150 0.45 4.04 10,700 11,400 10,750 317,080 3,535,442,000
16/05/2023 10,700 0.25 2.34 10,450 10,800 10,300 144,980 1,551,286,000
15/05/2023 10,450 -0.25 -2.39 10,700 10,900 10,450 86,230 901,103,500
12/05/2023 10,700 0.25 2.34 10,450 10,850 10,250 117,810 1,260,567,000
11/05/2023 10,450 -0.15 -1.44 10,600 10,750 10,400 125,320 1,309,594,000
10/05/2023 10,600 -0.15 -1.42 10,750 11,000 10,600 122,520 1,298,712,000
09/05/2023 10,750 0.30 2.79 10,450 10,750 10,300 110,630 1,189,272,500
08/05/2023 10,450 0.25 2.39 10,200 10,700 10,300 129,810 1,356,514,500
05/05/2023 10,200 -0.20 -1.96 10,400 10,600 10,150 128,410 1,309,782,000
04/05/2023 10,400 0.30 2.88 10,100 10,450 9,950 157,650 1,639,560,000
28/04/2023 10,100 -0.15 -1.49 10,250 10,300 9,950 106,740 1,078,074,000
27/04/2023 10,250 -0.05 -0.49 10,300 10,600 10,050 48,880 501,020,000
26/04/2023 10,300 0.15 1.46 10,150 10,350 9,900 65,170 671,251,000
25/04/2023 10,150 -0.75 -7.39 10,900 11,100 10,150 210,690 2,138,503,500
24/04/2023 10,900 0.70 6.42 10,200 10,900 10,350 158,130 1,723,617,000
21/04/2023 10,200 0.66 6.47 9,540 10,200 9,500 242,470 2,473,194,000
20/04/2023 9,540 0.24 2.52 9,300 9,590 9,300 27,790 265,116,600
19/04/2023 9,300 -0.27 -2.90 9,570 9,900 9,300 54,230 504,339,000
18/04/2023 9,570 0.30 3.13 9,270 9,660 9,190 35,990 344,424,300
17/04/2023 9,270 0.14 1.51 9,130 9,350 9,030 19,030 176,408,100
14/04/2023 9,130 -0.27 -2.96 9,400 9,580 9,130 92,760 846,898,800
13/04/2023 9,400 -0.48 -5.11 9,880 9,900 9,390 105,820 994,708,000
12/04/2023 9,880 -0.11 -1.11 9,990 10,000 9,790 63,020 622,637,600
11/04/2023 9,990 0.49 4.90 9,500 9,990 9,320 159,830 1,596,701,700
10/04/2023 9,500 0.62 6.53 8,880 9,500 9,410 145,920 1,386,240,000
07/04/2023 8,880 0.58 6.53 8,300 8,880 8,160 120,850 1,073,148,000
06/04/2023 8,300 -0.08 -0.96 8,380 8,570 8,100 64,280 533,524,000
05/04/2023 8,380 0.03 0.36 8,350 8,430 8,270 28,060 235,142,800
04/04/2023 8,350 0.17 2.04 8,180 8,450 8,050 50,890 424,931,500
03/04/2023 8,180 0.32 3.91 7,860 8,190 8,080 33,410 273,293,800
31/03/2023 7,860 0.21 2.67 7,650 7,990 7,640 41,860 329,019,600
30/03/2023 7,650 0.08 1.05 7,570 7,800 7,600 17,210 131,656,500
29/03/2023 7,570 -0.08 -1.06 7,650 7,650 7,500 8,520 64,496,400
28/03/2023 7,650 0.05 0.65 7,600 7,800 7,570 19,760 151,164,000
27/03/2023 7,600 -0.48 -6.32 8,080 7,630 7,410 29,800 226,480,000
24/03/2023 7,520 -0.58 -7.71 8,100 7,580 7,400 22,680 170,553,600
22/03/2023 7,420 0.02 0.27 7,400 7,500 7,350 8,560 63,515,200
21/03/2023 7,400 0.00 ■■ 0.00 7,400 7,400 7,310 3,730 27,602,000
20/03/2023 7,400 -0.06 -0.81 7,460 7,500 7,300 11,440 84,656,000
17/03/2023 7,460 0.04 0.54 7,420 7,600 7,320 10,390 77,509,400
16/03/2023 7,420 -0.27 -3.64 7,690 7,640 7,320 6,720 49,862,400
15/03/2023 7,690 0.32 4.16 7,370 7,750 7,320 47,110 362,275,900
14/03/2023 7,370 -0.03 -0.41 7,400 7,390 7,250 27,090 199,653,300
13/03/2023 7,400 -0.10 -1.35 7,500 7,450 7,310 29,500 218,300,000
10/03/2023 7,500 -0.05 -0.67 7,550 7,540 7,340 13,820 103,650,000
09/03/2023 7,550 0.15 1.99 7,400 7,550 7,310 25,340 191,317,000
08/03/2023 7,400 0.10 1.35 7,300 7,400 7,210 12,770 94,498,000
07/03/2023 7,300 0.04 0.55 7,260 7,300 7,200 15,980 116,654,000
06/03/2023 7,260 0.06 0.83 7,200 7,390 7,200 7,080 51,400,800
03/03/2023 7,200 -0.15 -2.08 7,350 7,350 7,180 16,980 122,256,000
02/03/2023 7,350 -0.04 -0.54 7,390 7,400 7,250 6,970 51,229,500
01/03/2023 7,390 0.08 1.08 7,310 7,400 7,160 8,710 64,366,900
28/02/2023 7,310 -0.10 -1.37 7,410 7,410 7,300 7,290 53,289,900
27/02/2023 7,410 0.02 0.27 7,390 7,410 7,260 9,550 70,765,500
24/02/2023 7,390 -0.12 -1.62 7,510 7,510 7,360 8,510 62,888,900
23/02/2023 7,510 0.00 ■■ 0.00 7,510 7,590 7,310 16,870 126,693,700
22/02/2023 7,510 -0.19 -2.53 7,700 7,600 7,400 17,140 128,721,400
21/02/2023 7,700 -0.10 -1.30 7,800 7,890 7,570 23,730 182,721,000
20/02/2023 7,800 0.32 4.10 7,480 7,850 7,360 43,170 336,726,000
17/02/2023 7,480 -0.09 -1.20 7,570 7,650 7,400 10,790 80,709,200
16/02/2023 7,570 0.13 1.72 7,440 7,570 7,400 9,440 71,460,800
15/02/2023 7,440 0.05 0.67 7,390 7,490 7,200 15,370 114,352,800
14/02/2023 7,390 0.04 0.54 7,350 7,430 7,150 9,830 72,643,700
13/02/2023 7,350 -0.11 -1.50 7,460 7,470 7,220 15,910 116,938,500
10/02/2023 7,460 -0.23 -3.08 7,690 7,770 7,460 18,240 136,070,400
09/02/2023 7,690 0.09 1.17 7,600 7,880 7,600 8,270 63,596,300
08/02/2023 7,600 -0.04 -0.53 7,640 7,830 7,600 13,890 105,564,000
07/02/2023 7,640 -0.16 -2.09 7,800 7,980 7,600 18,820 143,784,800
06/02/2023 7,800 0.08 1.03 7,720 7,800 7,600 12,190 95,082,000
03/02/2023 7,720 -0.10 -1.30 7,820 8,180 7,650 12,680 97,889,600
02/02/2023 7,820 -0.03 -0.38 7,850 8,100 7,800 20,330 158,980,600
01/02/2023 7,850 -0.35 -4.46 8,200 8,500 7,850 56,480 443,368,000
31/01/2023 8,200 0.06 0.73 8,140 8,200 7,950 37,370 306,434,000
30/01/2023 8,140 0.12 1.47 8,020 8,210 8,020 33,780 274,969,200
27/01/2023 8,020 0.00 ■■ 0.00 8,020 8,200 8,020 27,750 222,555,000
19/01/2023 8,020 0.03 0.37 7,990 8,250 8,020 31,140 249,742,800
18/01/2023 7,990 0.49 6.13 7,500 8,000 7,550 44,550 355,954,500
17/01/2023 7,500 0.20 2.67 7,300 7,590 7,230 26,320 197,400,000
16/01/2023 7,300 -0.06 -0.82 7,360 7,460 7,200 20,710 151,183,000
13/01/2023 7,360 0.01 0.14 7,350 7,500 7,350 12,030 88,540,800
12/01/2023 7,350 -0.09 -1.22 7,440 7,460 7,330 7,160 52,626,000
11/01/2023 7,440 0.21 2.82 7,230 7,480 7,230 15,190 113,013,600
10/01/2023 7,230 -0.05 -0.69 7,280 7,300 7,200 20,520 148,359,600
09/01/2023 7,280 -0.12 -1.65 7,400 7,500 7,260 10,690 77,823,200
06/01/2023 7,400 -0.21 -2.84 7,610 7,680 7,380 22,710 168,054,000
05/01/2023 7,610 0.00 ■■ 0.00 7,610 7,640 7,400 29,000 220,690,000
04/01/2023 7,610 -0.17 -2.23 7,780 8,000 7,500 14,420 109,736,200
03/01/2023 7,780 0.45 5.78 7,330 7,800 7,360 15,730 122,379,400
30/12/2022 7,330 -0.04 -0.55 7,370 7,500 7,230 13,950 102,253,500
29/12/2022 7,370 -0.13 -1.76 7,500 7,700 7,230 5,480 40,387,600
28/12/2022 7,500 0.00 ■■ 0.00 7,500 7,790 7,220 5,310 39,825,000
27/12/2022 7,500 0.45 6.00 7,050 7,530 7,050 16,380 122,850,000
26/12/2022 7,050 -0.52 -7.38 7,570 7,600 7,050 18,010 126,970,500
23/12/2022 7,570 -0.10 -1.32 7,670 7,950 7,500 10,380 78,576,600
22/12/2022 7,670 0.01 0.13 7,660 7,900 7,460 12,500 95,875,000
21/12/2022 7,660 -0.40 -5.22 8,060 8,080 7,640 19,310 147,914,600
20/12/2022 8,060 -0.34 -4.22 8,400 8,400 7,820 28,010 225,760,600
19/12/2022 8,400 -0.10 -1.19 8,500 8,870 8,400 49,180 413,112,000
15/12/2022 8,100 -0.05 -0.62 8,150 8,300 8,000 15,270 123,687,000
14/12/2022 8,150 0.25 3.07 7,900 8,300 8,010 29,740 242,381,000
13/12/2022 7,900 0.28 3.54 7,620 7,900 7,600 20,030 158,237,000
12/12/2022 7,620 -0.51 -6.69 8,130 8,570 7,600 46,810 356,692,200
11/12/2022 8,130 -0.21 -2.58 8,340 8,350 8,000 24,390 198,290,700
09/12/2022 8,130 -0.21 -2.58 8,340 8,350 8,000 24,390 198,290,700
08/12/2022 8,340 0.27 3.24 8,070 8,630 8,100 45,020 375,466,800
07/12/2022 8,070 -0.40 -4.96 8,470 8,500 8,000 30,560 246,619,200
06/12/2022 8,470 -0.63 -7.44 9,100 9,300 8,470 68,990 584,345,300
05/12/2022 9,100 0.14 1.54 8,960 9,400 9,000 44,160 401,856,000
04/12/2022 8,960 0.57 6.36 8,390 8,960 8,000 67,190 602,022,400
02/12/2022 8,960 0.57 6.36 8,390 8,960 8,000 67,190 602,022,400
01/12/2022 8,390 0.00 ■■ 0.00 8,390 8,890 8,100 55,220 463,295,800
30/11/2022 8,390 0.37 4.41 8,020 8,390 8,000 41,370 347,094,300
29/11/2022 8,020 0.21 2.62 7,810 8,300 7,800 58,810 471,656,200
28/11/2022 7,810 0.51 6.53 7,300 7,810 7,400 39,720 310,213,200
26/11/2022 7,300 0.35 4.79 6,950 7,350 7,000 48,290 352,517,000
25/11/2022 7,300 0.35 4.79 6,950 7,350 7,000 48,290 352,517,000
24/11/2022 6,950 -0.05 -0.72 7,000 7,060 6,910 33,440 232,408,000
23/11/2022 7,000 -0.07 -1.00 7,070 7,180 6,910 26,040 182,280,000
22/11/2022 7,070 -0.10 -1.41 7,170 7,500 7,000 48,590 343,531,300
21/11/2022 7,170 -0.13 -1.81 7,300 7,320 7,000 37,590 269,520,300
20/11/2022 7,300 -0.40 -5.48 7,700 7,500 7,170 67,820 495,086,000
18/11/2022 7,300 -0.40 -5.48 7,700 7,500 7,170 67,820 495,086,000
17/11/2022 7,700 0.27 3.51 7,430 7,950 7,400 6,540 50,358,000
16/11/2022 7,430 0.33 4.44 7,100 7,590 6,610 22,960 170,592,800
15/11/2022 7,100 -0.10 -1.41 7,200 7,200 7,000 79,250 562,675,000
14/11/2022 7,200 0.00 ■■ 0.00 7,200 7,230 7,070 23,220 167,184,000
13/11/2022 7,200 0.10 1.39 7,100 7,300 7,100 15,340 110,448,000
11/11/2022 7,200 0.10 1.39 7,100 7,300 7,100 15,340 110,448,000
10/11/2022 7,100 -0.10 -1.41 7,200 7,300 6,710 52,200 370,620,000
09/11/2022 7,200 -0.10 -1.39 7,300 7,420 7,200 3,020 21,744,000
08/11/2022 7,200 -0.10 -1.39 7,300 7,400 7,200 3,330 23,976,000
07/11/2022 7,300 -0.47 -6.44 7,770 7,780 7,230 30,120 219,876,000
06/11/2022 7,770 -0.28 -3.60 8,050 8,050 7,490 25,890 201,165,300
04/11/2022 7,770 -0.28 -3.60 8,050 8,050 7,490 25,890 201,165,300
03/11/2022 8,050 -0.10 -1.24 8,150 8,140 8,050 11,000 88,550,000
02/11/2022 8,150 -0.15 -1.84 8,300 8,390 8,120 3,040 24,776,000
01/11/2022 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 26,360 218,788,000
31/10/2022 8,300 -0.27 -3.25 8,570 8,570 7,990 10,000 83,000,000
28/10/2022 8,570 0.07 0.82 8,500 8,700 8,500 3,740 32,051,800
27/10/2022 8,500 0.42 4.94 8,080 8,500 8,080 14,150 120,275,000
26/10/2022 8,080 -0.02 -0.25 8,100 8,300 7,700 4,480 36,198,400
25/10/2022 8,100 0.00 ■■ 0.00 8,100 8,300 7,700 11,640 94,284,000
24/10/2022 8,100 -0.25 -3.09 8,350 8,450 8,000 57,440 465,264,000
21/10/2022 8,350 -0.60 -7.19 8,950 8,950 8,330 36,940 308,449,000
20/10/2022 8,950 -0.15 -1.68 9,100 9,100 8,800 6,020 53,879,000
19/10/2022 9,100 -0.03 -0.33 9,130 9,200 8,990 7,290 66,339,000
18/10/2022 9,130 0.03 0.33 9,100 9,400 9,110 8,680 79,248,400
17/10/2022 9,100 -0.10 -1.10 9,200 9,100 8,920 6,710 61,061,000
16/10/2022 9,200 0.20 2.17 9,000 9,440 9,000 11,190 102,948,000
14/10/2022 9,200 0.20 2.17 9,000 9,440 9,000 11,190 102,948,000
13/10/2022 9,000 0.00 ■■ 0.00 9,000 9,100 8,800 25,150 226,350,000
12/10/2022 9,000 0.35 3.89 8,650 9,250 8,060 18,030 162,270,000
11/10/2022 8,650 -0.65 -7.51 9,300 9,300 8,650 67,230 581,539,500
07/10/2022 9,300 -0.70 -7.53 10,000 10,000 9,300 67,830 630,819,000
06/10/2022 10,000 -0.30 -3.00 10,300 10,300 9,900 49,460 494,600,000
05/10/2022 10,300 0.25 2.43 10,050 10,500 10,050 28,270 291,181,000
04/10/2022 10,050 -0.45 -4.48 10,500 10,700 10,050 14,440 145,122,000
03/10/2022 10,500 -0.75 -7.14 11,250 11,300 10,500 18,110 190,155,000
02/10/2022 11,250 0.25 2.22 11,000 11,250 10,400 29,110 327,487,500
30/09/2022 11,250 0.25 2.22 11,000 11,250 10,400 29,110 327,487,500
29/09/2022 11,000 -0.10 -0.91 11,100 11,800 11,000 21,230 233,530,000
28/09/2022 11,100 -0.15 -1.35 11,250 11,700 11,000 15,840 175,824,000
27/09/2022 11,250 0.05 0.44 11,200 11,400 11,100 14,160 159,300,000
26/09/2022 11,200 -0.80 -7.14 12,000 12,250 11,200 38,700 433,440,000
23/09/2022 12,000 -0.25 -2.08 12,250 12,400 11,950 26,980 323,760,000
22/09/2022 12,250 0.15 1.22 12,100 12,500 11,850 32,890 402,902,500
21/09/2022 12,100 0.10 0.83 12,000 12,300 11,900 19,900 240,790,000
20/09/2022 12,000 0.65 5.42 11,350 12,000 11,250 50,600 607,200,000
19/09/2022 11,350 -0.75 -6.61 12,100 12,300 11,350 31,850 361,497,500
16/09/2022 12,100 -0.25 -2.07 12,350 12,500 12,100 27,130 328,273,000
15/09/2022 12,350 0.25 2.02 12,100 12,600 12,200 18,310 226,128,500
14/09/2022 12,100 -0.20 -1.65 12,300 12,600 11,900 75,930 918,753,000
13/09/2022 12,300 -0.25 -2.03 12,550 12,750 12,200 27,850 342,555,000
12/09/2022 12,550 0.15 1.20 12,400 13,100 12,550 28,120 352,906,000
09/09/2022 12,800 0.40 3.13 12,400 12,850 12,250 36,420 466,176,000
08/09/2022 12,400 -0.10 -0.81 12,500 12,900 12,300 43,530 539,772,000
07/09/2022 12,500 -0.60 -4.80 13,100 13,200 12,500 80,780 1,009,750,000
06/09/2022 13,100 0.10 0.76 13,000 13,500 13,000 38,070 498,717,000
05/09/2022 13,000 -0.60 -4.62 13,600 13,600 13,000 77,040 1,001,520,000
04/09/2022 13,600 0.15 1.10 13,450 14,000 13,200 41,850 569,160,000
02/09/2022 13,600 0.15 1.10 13,450 14,000 13,200 41,850 569,160,000
01/09/2022 13,600 0.15 1.10 13,450 14,000 13,200 41,850 569,160,000
31/08/2022 13,600 0.15 1.10 13,450 14,000 13,200 41,850 569,160,000
30/08/2022 13,450 -0.25 -1.86 13,700 14,100 13,450 38,070 512,041,500
29/08/2022 13,700 -0.70 -5.11 14,400 14,000 13,400 149,550 2,048,835,000
28/08/2022 14,400 -0.50 -3.47 14,900 15,000 14,200 90,890 1,308,816,000
26/08/2022 14,400 -0.50 -3.47 14,900 15,000 14,200 90,890 1,308,816,000
25/08/2022 14,900 0.00 ■■ 0.00 14,900 15,300 14,850 93,390 1,391,511,000
24/08/2022 14,900 -0.10 -0.67 15,000 15,250 14,750 62,480 930,952,000
23/08/2022 15,000 0.80 5.33 14,200 15,000 13,950 121,000 1,815,000,000
22/08/2022 14,200 0.00 ■■ 0.00 14,200 14,500 14,100 112,970 1,604,174,000
21/08/2022 14,200 -0.15 -1.06 14,350 14,500 14,000 141,830 2,013,986,000
19/08/2022 14,200 -0.15 -1.06 14,350 14,500 14,000 141,830 2,013,986,000
18/08/2022 14,350 0.30 2.09 14,050 14,500 13,750 108,860 1,562,141,000
17/08/2022 14,050 0.00 ■■ 0.00 14,050 14,450 13,950 68,330 960,036,500
16/08/2022 14,050 0.90 6.41 13,150 14,050 13,150 235,450 3,308,072,500
15/08/2022 13,150 -0.05 -0.38 13,200 13,350 13,000 59,170 778,085,500
12/08/2022 13,200 0.35 2.65 12,850 13,200 12,800 31,760 419,232,000
11/08/2022 12,850 -0.30 -2.33 13,150 13,600 12,750 70,310 903,483,500
10/08/2022 13,150 -0.25 -1.90 13,400 13,400 13,100 38,470 505,880,500
09/08/2022 13,400 0.10 0.75 13,300 13,500 13,200 44,240 592,816,000
08/08/2022 13,300 -0.20 -1.50 13,500 13,700 13,250 38,750 515,375,000
07/08/2022 13,500 0.40 2.96 13,100 13,600 13,000 44,150 596,025,000
05/08/2022 13,500 0.40 2.96 13,100 13,600 13,000 44,150 596,025,000
04/08/2022 13,100 -0.15 -1.15 13,250 13,600 12,900 64,150 840,365,000
03/08/2022 13,250 0.25 1.89 13,000 13,300 12,700 57,560 762,670,000
02/08/2022 13,000 -0.15 -1.15 13,150 13,150 12,850 62,780 816,140,000
01/08/2022 13,150 0.45 3.42 12,700 13,300 12,800 73,030 960,344,500
29/07/2022 12,700 0.80 6.30 11,900 12,700 12,600 66,340 842,518,000
28/07/2022 18,250 0.30 1.64 17,950 18,500 17,950 117,760 2,149,120,000
27/07/2022 17,950 0.60 3.34 17,350 18,100 17,350 61,330 1,100,873,500
26/07/2022 17,350 -0.40 -2.31 17,750 17,950 17,350 56,380 978,193,000
25/07/2022 17,750 0.00 ■■ 0.00 17,750 18,100 17,400 67,700 1,201,675,000
24/07/2022 17,750 0.25 1.41 17,500 17,900 17,150 36,420 646,455,000
22/07/2022 17,750 0.25 1.41 17,500 17,900 17,150 36,420 646,455,000
21/07/2022 17,500 -0.55 -3.14 18,050 17,900 17,250 47,320 828,100,000
20/07/2022 18,050 0.45 2.49 17,600 18,500 17,600 51,450 928,672,500
19/07/2022 17,600 -0.55 -3.13 18,150 18,200 17,300 57,600 1,013,760,000
18/07/2022 18,150 -0.10 -0.55 18,250 19,200 18,100 63,780 1,157,607,000
17/07/2022 18,900 0.65 3.44 18,250 19,050 18,650 37,420 707,238,000
15/07/2022 18,900 0.65 3.44 18,250 19,050 18,650 37,420 707,238,000
14/07/2022 18,250 1.15 6.30 17,100 18,250 17,500 79,280 1,446,860,000
13/07/2022 17,100 1.10 6.43 16,000 17,100 16,300 45,540 778,734,000
12/07/2022 16,000 0.20 1.25 15,800 16,200 15,350 21,800 348,800,000
11/07/2022 15,800 -0.50 -3.16 16,300 16,400 15,650 26,410 417,278,000
10/07/2022 16,300 0.60 3.68 15,700 16,450 15,950 13,470 219,561,000
08/07/2022 16,300 0.60 3.68 15,700 16,450 15,950 13,470 219,561,000
07/07/2022 15,700 -0.20 -1.27 15,900 16,250 15,200 10,610 166,577,000
06/07/2022 15,900 -0.60 -3.77 16,500 16,450 15,900 12,240 194,616,000
05/07/2022 16,500 -0.25 -1.52 16,750 17,000 16,300 14,110 232,815,000
04/07/2022 16,750 -0.25 -1.49 17,000 18,000 16,700 19,670 329,472,500
03/07/2022 17,000 0.50 2.94 16,500 17,200 16,000 11,230 190,910,000
01/07/2022 17,000 0.50 2.94 16,500 17,200 16,000 11,230 190,910,000
30/06/2022 16,500 -0.95 -5.76 17,450 17,350 16,500 12,900 212,850,000
29/06/2022 17,450 0.25 1.43 17,200 17,850 16,900 15,290 266,810,500
28/06/2022 17,200 0.35 2.03 16,850 17,400 16,000 13,550 233,060,000
27/06/2022 16,850 0.85 5.04 16,000 16,950 16,000 13,230 222,925,500
24/06/2022 16,000 0.10 0.63 15,900 16,300 15,700 13,600 217,600,000
23/06/2022 15,900 -0.10 -0.63 16,000 16,000 15,550 19,920 316,728,000
22/06/2022 16,000 1.00 6.25 15,000 16,000 15,250 16,080 257,280,000
21/06/2022 15,000 -0.85 -5.67 15,850 16,400 14,800 16,450 246,750,000
20/06/2022 15,850 -1.15 -7.26 17,000 17,500 15,850 22,230 352,345,500
17/06/2022 17,000 -1.00 -5.88 18,000 17,300 16,800 23,150 393,550,000
16/06/2022 18,000 0.20 1.11 17,800 18,400 17,750 9,500 171,000,000
15/06/2022 17,800 -0.70 -3.93 18,500 19,150 17,300 31,030 552,334,000
14/06/2022 18,500 -0.65 -3.51 19,150 19,600 18,100 15,620 288,970,000
13/06/2022 19,150 -1.40 -7.31 20,550 20,000 19,150 36,480 698,592,000
12/06/2022 20,550 -1.10 -5.35 21,650 21,650 20,550 15,860 325,923,000
10/06/2022 20,550 -1.10 -5.35 21,650 21,650 20,550 15,860 325,923,000
09/06/2022 21,650 -0.05 -0.23 21,700 22,400 21,400 9,340 202,211,000
08/06/2022 21,700 1.40 6.45 20,300 21,700 20,600 25,940 562,898,000
07/06/2022 20,300 -1.20 -5.91 21,500 21,500 20,000 20,280 411,684,000
06/06/2022 21,500 -0.25 -1.16 21,750 22,300 21,400 18,690 401,835,000
05/06/2022 21,750 -0.15 -0.69 21,900 22,000 21,250 11,850 257,737,500
03/06/2022 21,750 -0.15 -0.69 21,900 22,000 21,250 11,850 257,737,500
02/06/2022 21,900 -0.30 -1.37 22,200 22,900 21,700 15,670 343,173,000
01/06/2022 22,200 -0.40 -1.80 22,600 22,750 21,700 21,950 487,290,000
31/05/2022 22,600 -0.15 -0.66 22,750 23,000 22,300 24,110 544,886,000
30/05/2022 22,750 0.00 ■■ 0.00 22,750 23,300 22,250 14,060 319,865,000
29/05/2022 22,750 0.45 1.98 22,300 23,400 22,350 24,290 552,597,500
27/05/2022 22,750 0.45 1.98 22,300 23,400 22,350 24,290 552,597,500
26/05/2022 22,300 1.45 6.50 20,850 22,300 21,000 48,030 1,071,069,000
25/05/2022 20,850 0.75 3.60 20,100 21,000 20,100 18,750 390,937,500
24/05/2022 20,100 0.10 0.50 20,000 20,100 18,800 14,790 297,279,000
23/05/2022 20,000 -1.25 -6.25 21,250 21,700 19,800 17,600 352,000,000
22/05/2022 21,250 0.35 1.65 20,900 22,000 20,600 23,940 508,725,000
20/05/2022 21,250 0.35 1.65 20,900 22,000 20,600 23,940 508,725,000
19/05/2022 20,900 -0.10 -0.48 21,000 21,000 20,200 18,790 392,711,000
18/05/2022 21,000 0.05 0.24 20,950 21,800 21,000 20,200 424,200,000
17/05/2022 20,950 1.35 6.44 19,600 20,950 18,700 27,230 570,468,500
16/05/2022 19,600 0.40 2.04 19,200 20,500 19,000 29,970 587,412,000
13/05/2022 19,200 -1.40 -7.29 20,600 20,050 19,200 28,210 541,632,000
12/05/2022 20,600 -1.55 -7.52 22,150 22,100 20,600 32,550 670,530,000
11/05/2022 22,150 -0.65 -2.93 22,800 22,850 22,050 18,170 402,465,500
10/05/2022 22,800 0.80 3.51 22,000 22,800 20,550 42,800 975,840,000
09/05/2022 22,000 -1.65 -7.50 23,650 23,050 22,000 60,250 1,325,500,000
29/04/2022 26,350 0.15 0.57 26,200 26,600 25,700 15,780 415,803,000
28/04/2022 26,200 0.60 2.29 25,600 26,400 25,600 16,340 428,108,000
27/04/2022 25,600 0.05 0.20 25,550 25,600 24,900 30,860 790,016,000
26/04/2022 25,550 -1.05 -4.11 26,600 26,500 24,750 59,770 1,527,123,500
25/04/2022 26,600 -1.95 -7.33 28,550 28,500 26,600 54,990 1,462,734,000
23/04/2022 28,550 -1.25 -4.38 29,800 30,450 28,500 11,870 338,888,500
22/04/2022 28,550 -1.25 -4.38 29,800 30,450 28,500 11,870 338,888,500
21/04/2022 29,800 0.85 2.85 28,950 30,000 27,000 69,770 2,079,146,000
20/04/2022 28,950 -1.05 -3.63 30,000 30,100 28,600 35,120 1,016,724,000
19/04/2022 30,000 -2.00 -6.67 32,000 32,050 29,800 48,150 1,444,500,000
18/04/2022 32,000 -1.50 -4.69 33,500 33,500 31,500 71,220 2,279,040,000
16/04/2022 33,500 -0.40 -1.19 33,900 34,000 33,400 27,590 924,265,000
15/04/2022 33,500 -0.40 -1.19 33,900 34,000 33,400 27,590 924,265,000
14/04/2022 33,900 -0.70 -2.06 34,600 34,900 33,850 19,850 672,915,000
13/04/2022 34,600 0.60 1.73 34,000 34,900 33,500 21,670 749,782,000
12/04/2022 34,000 -1.35 -3.97 35,350 36,400 34,000 47,380 1,610,920,000
08/04/2022 35,350 -1.25 -3.54 36,600 36,650 34,800 79,070 2,795,124,500
07/04/2022 36,600 -1.50 -4.10 38,100 38,500 36,600 55,930 2,047,038,000
06/04/2022 38,100 0.20 0.52 37,900 38,400 37,500 33,280 1,267,968,000
05/04/2022 37,900 -0.60 -1.58 38,500 38,900 37,900 23,960 908,084,000
04/04/2022 38,500 2.00 5.19 36,500 39,000 36,900 104,800 4,034,800,000
01/04/2022 36,500 1.00 2.74 35,500 36,500 35,400 40,930 1,493,945,000
31/03/2022 35,500 -0.50 -1.41 36,000 36,400 35,100 33,250 1,180,375,000
30/03/2022 36,000 -0.20 -0.56 36,200 36,900 35,400 45,680 1,644,480,000
29/03/2022 36,200 0.20 0.55 36,000 36,700 36,050 33,900 1,227,180,000
28/03/2022 36,000 -1.65 -4.58 37,650 37,600 36,000 78,490 2,825,640,000
25/03/2022 37,650 -0.30 -0.80 37,950 38,450 37,600 35,220 1,326,033,000
24/03/2022 37,950 0.05 0.13 37,900 38,450 37,700 33,910 1,286,884,500
23/03/2022 37,900 -0.55 -1.45 38,450 39,000 37,700 54,100 2,050,390,000
22/03/2022 38,450 0.45 1.17 38,000 38,950 38,300 44,680 1,717,946,000
21/03/2022 38,000 0.20 0.53 37,800 38,300 36,900 39,950 1,518,100,000
18/03/2022 37,800 0.10 0.26 37,700 38,000 37,300 32,320 1,221,696,000
17/03/2022 37,700 -0.15 -0.40 37,850 38,500 37,600 20,740 781,898,000
16/03/2022 37,850 0.20 0.53 37,650 38,500 37,800 21,710 821,723,500
15/03/2022 37,650 0.85 2.26 36,800 37,900 36,800 35,540 1,338,081,000
14/03/2022 36,800 -0.70 -1.90 37,500 37,950 36,500 56,450 2,077,360,000
11/03/2022 37,500 -1.70 -4.53 39,200 39,000 37,500 88,710 3,326,625,000
10/03/2022 39,200 -0.20 -0.51 39,400 40,800 37,100 39,680 1,555,456,000
09/03/2022 39,400 0.70 1.78 38,700 39,400 37,000 139,090 5,480,146,000
08/03/2022 38,700 -1.20 -3.10 39,900 40,950 38,000 128,390 4,968,693,000
07/03/2022 39,900 -1.60 -4.01 41,500 41,300 39,900 128,730 5,136,327,000
06/03/2022 41,500 -1.20 -2.89 42,700 43,700 40,900 83,670 3,472,305,000
04/03/2022 41,500 -1.20 -2.89 42,700 43,700 40,900 83,670 3,472,305,000
03/03/2022 42,700 1.20 2.81 41,500 42,700 41,000 80,330 3,430,091,000
02/03/2022 41,500 -0.10 -0.24 41,600 42,150 41,000 96,080 3,987,320,000
01/03/2022 41,600 0.50 1.20 41,100 42,450 40,150 115,230 4,793,568,000
28/02/2022 41,100 -0.90 -2.19 42,000 42,000 41,100 59,860 2,460,246,000
27/02/2022 42,000 0.20 0.48 41,800 43,000 41,900 109,550 4,601,100,000
25/02/2022 42,000 0.20 0.48 41,800 43,000 41,900 109,550 4,601,100,000
24/02/2022 41,800 1.85 4.43 39,950 42,100 37,200 257,100 10,746,780,000
23/02/2022 39,950 -0.05 -0.13 40,000 40,600 39,550 79,000 3,156,050,000
22/02/2022 40,000 0.50 1.25 39,500 40,200 38,200 105,360 4,214,400,000
21/02/2022 39,500 0.10 0.25 39,400 40,650 39,400 113,970 4,501,815,000
20/02/2022 39,400 2.40 6.09 37,000 39,400 36,600 205,940 8,114,036,000
18/02/2022 39,400 2.40 6.09 37,000 39,400 36,600 205,940 8,114,036,000
17/02/2022 37,000 0.90 2.43 36,100 37,200 35,900 62,660 2,318,420,000
16/02/2022 36,100 0.30 0.83 35,800 36,750 36,000 25,620 924,882,000
15/02/2022 35,800 0.00 ■■ 0.00 35,800 35,800 35,050 35,400 1,267,320,000
14/02/2022 35,800 -1.40 -3.91 37,200 37,000 35,800 37,900 1,356,820,000
11/02/2022 37,200 0.20 0.54 37,000 37,750 37,000 47,230 1,756,956,000
10/02/2022 37,000 1.50 4.05 35,500 37,500 35,050 109,230 4,041,510,000
09/02/2022 35,500 0.50 1.41 35,000 35,500 35,000 35,990 1,277,645,000
08/02/2022 35,000 -0.40 -1.14 35,400 35,800 35,000 20,530 718,550,000
07/02/2022 35,400 0.40 1.13 35,000 35,900 35,000 17,180 608,172,000
01/02/2022 35,000 -0.20 -0.57 35,200 35,400 34,500 8,040 281,400,000
31/01/2022 35,000 -0.20 -0.57 35,200 35,400 34,500 8,040 281,400,000
28/01/2022 35,000 -0.20 -0.57 35,200 35,400 34,500 8,040 281,400,000
27/01/2022 35,200 0.95 2.70 34,250 35,300 34,000 25,160 885,632,000
26/01/2022 34,250 0.05 0.15 34,200 34,550 33,800 24,660 844,605,000
25/01/2022 34,200 0.00 ■■ 0.00 34,200 34,500 33,100 9,570 327,294,000
24/01/2022 34,200 0.20 0.58 34,000 35,100 32,600 116,870 3,996,954,000
21/01/2022 34,000 0.00 ■■ 0.00 34,000 34,600 33,800 20,080 682,720,000
20/01/2022 34,000 0.65 1.91 33,350 34,200 33,350 11,880 403,920,000
19/01/2022 33,150 0.65 1.96 32,500 33,400 32,600 15,570 516,145,500
18/01/2022 32,600 -0.20 -0.61 32,800 32,800 31,800 33,720 1,099,272,000
17/01/2022 33,200 -1.30 -3.92 34,500 34,850 32,900 63,830 2,119,156,000
16/01/2022 34,500 -0.35 -1.01 34,850 34,950 34,500 28,960 999,120,000
14/01/2022 34,500 -0.35 -1.01 34,850 34,950 34,500 28,960 999,120,000
13/01/2022 34,850 -0.25 -0.72 35,100 35,250 34,700 38,380 1,337,543,000
12/01/2022 35,100 0.80 2.28 34,300 35,250 33,900 60,580 2,126,358,000
11/01/2022 34,300 -0.30 -0.87 34,600 35,400 34,300 43,280 1,484,504,000
10/01/2022 34,600 -2.10 -6.07 36,700 37,000 34,600 93,750 3,243,750,000
09/01/2022 36,700 -0.25 -0.68 36,950 37,500 36,300 62,280 2,285,676,000
07/01/2022 36,700 -0.25 -0.68 36,950 37,500 36,300 62,280 2,285,676,000
06/01/2022 36,950 -0.35 -0.95 37,300 37,400 36,900 66,070 2,441,286,500
05/01/2022 37,300 0.00 ■■ 0.00 37,300 38,000 37,000 109,420 4,081,366,000
04/01/2022 37,300 2.05 5.50 35,250 37,300 35,100 122,730 4,577,829,000
03/01/2022 34,450 -2.55 -7.40 37,000 37,250 34,450 151,020 5,202,639,000
31/12/2021 35,250 -0.35 -0.99 35,600 36,000 35,000 37,460 1,320,465,000
30/12/2021 35,600 1.45 4.07 34,150 36,000 34,100 76,720 2,731,232,000
29/12/2021 34,150 0.75 2.20 33,400 34,400 33,400 45,610 1,557,581,500
23/12/2021 33,800 -0.50 -1.48 34,300 34,900 33,750 49,250 1,664,650,000
22/12/2021 33,800 -0.50 -1.48 34,300 34,900 33,750 49,250 1,664,650,000
21/12/2021 34,300 -0.90 -2.62 35,200 35,450 34,250 41,870 1,436,141,000
20/12/2021 35,200 0.50 1.42 34,700 35,900 34,500 70,320 2,475,264,000
17/12/2021 34,700 0.85 2.45 33,850 34,750 33,450 64,110 2,224,617,000
16/12/2021 33,850 -0.60 -1.77 34,450 34,650 33,500 64,030 2,167,415,500
15/12/2021 34,450 -0.40 -1.16 34,850 35,000 34,400 31,850 1,097,232,500
14/12/2021 34,850 -0.40 -1.15 35,250 35,600 34,750 43,250 1,507,262,500
13/12/2021 35,250 0.25 0.71 35,000 35,400 34,900 52,860 1,863,315,000
12/12/2021 35,000 -0.50 -1.43 35,500 35,500 34,550 46,720 1,635,200,000
10/12/2021 35,000 -0.50 -1.43 35,500 35,500 34,550 46,720 1,635,200,000
09/12/2021 35,500 0.75 2.11 34,750 35,500 34,400 47,730 1,694,415,000
08/12/2021 34,750 0.45 1.29 34,300 34,800 34,300 32,000 1,112,000,000
07/12/2021 34,300 1.00 2.92 33,300 34,600 33,300 46,530 1,595,979,000
06/12/2021 33,300 -1.15 -3.45 34,450 35,500 32,400 81,310 2,707,623,000
04/12/2021 34,450 -2.55 -7.40 37,000 37,250 34,450 151,020 5,202,639,000
03/12/2021 34,450 -2.55 -7.40 37,000 37,250 34,450 151,020 5,202,639,000
02/12/2021 37,000 -0.50 -1.35 37,500 38,000 37,000 52,340 1,936,580,000
01/12/2021 37,500 -0.40 -1.07 37,500 37,650 36,800 81,980 3,074,250,000
30/11/2021 37,500 -0.40 -1.07 37,900 38,900 37,500 88,740 3,327,750,000
29/11/2021 37,900 -0.45 -1.19 38,350 38,300 37,050 93,330 3,537,207,000
28/11/2021 38,350 -1.25 -3.26 39,600 40,000 38,200 104,020 3,989,167,000
26/11/2021 38,350 -1.25 -3.26 39,600 40,000 38,200 104,020 3,989,167,000
25/11/2021 39,600 0.90 2.27 38,700 40,000 38,000 132,350 5,241,060,000
24/11/2021 38,700 0.20 0.52 38,500 39,500 38,600 127,780 4,945,086,000
23/11/2021 38,500 1.50 3.90 37,000 38,500 36,600 82,750 3,185,875,000
22/11/2021 37,000 -1.00 -2.70 38,000 38,500 36,500 172,910 6,397,670,000
19/11/2021 38,000 -2.70 -7.11 40,700 41,400 37,900 246,080 9,351,040,000
18/11/2021 40,700 1.55 3.81 39,150 41,700 39,150 152,170 6,193,319,000
17/11/2021 39,150 0.35 0.89 38,800 39,950 38,200 152,350 5,964,502,500
16/11/2021 38,800 -0.10 -0.26 38,900 39,500 37,500 140,700 5,459,160,000
15/11/2021 38,900 2.20 5.66 36,700 39,000 37,000 196,570 7,646,573,000
14/11/2021 36,700 0.90 2.45 35,800 36,700 35,400 10 367,000
12/11/2021 36,700 0.90 2.45 35,800 36,700 35,400 101,540 3,726,518,000
11/11/2021 35,800 -0.85 -2.37 36,650 37,000 35,000 150,020 5,370,716,000
10/11/2021 36,650 -0.35 -0.95 37,000 37,800 36,500 104,660 3,835,789,000
09/11/2021 37,000 -0.35 -0.95 37,350 37,500 36,400 159,920 5,917,040,000
08/11/2021 37,350 0.50 1.34 36,850 37,700 36,600 171,080 6,389,838,000
07/11/2021 36,850 0.65 1.76 36,200 38,000 36,250 129,650 4,777,602,500
05/11/2021 36,850 0.65 1.76 36,200 38,000 36,250 129,650 4,777,602,500
04/11/2021 34,200 -0.95 -2.78 35,150 35,750 33,700 195,930 6,700,806,000
03/11/2021 34,200 -0.95 -2.78 35,150 35,750 33,700 195,930 6,700,806,000
02/11/2021 35,150 1.15 3.27 34,000 35,300 34,000 179,180 6,298,177,000
01/11/2021 34,000 1.40 4.12 32,600 34,500 32,600 178,400 6,065,600,000
31/10/2021 32,600 -0.35 -1.07 32,950 33,050 32,150 106,320 3,466,032,000
29/10/2021 32,600 -0.35 -1.07 32,950 33,050 32,150 106,320 3,466,032,000
28/10/2021 32,950 0.05 0.15 32,950 34,000 32,850 96,650 3,184,617,500
27/10/2021 32,950 0.80 2.43 32,150 33,000 31,900 63,080 2,078,486,000
26/10/2021 32,150 0.65 2.02 31,500 32,150 30,200 106,810 3,433,941,500
25/10/2021 31,500 -2.00 -6.35 33,500 33,100 31,500 215,670 6,793,605,000
23/10/2021 33,500 -1.20 -3.58 34,700 34,700 33,500 105,650 3,539,275,000
22/10/2021 33,500 -1.20 -3.58 34,700 34,700 33,500 105,650 3,539,275,000
21/10/2021 34,700 -0.15 -0.43 34,850 35,100 33,600 149,580 5,190,426,000
20/10/2021 34,850 -1.10 -3.16 35,950 35,700 33,600 360,050 12,547,742,500
19/10/2021 35,950 -0.05 -0.14 36,000 36,800 35,500 96,760 3,478,522,000
18/10/2021 36,000 1.50 4.17 34,500 36,450 34,700 188,960 6,802,560,000
16/10/2021 34,500 1.40 4.06 33,100 34,500 33,100 174,820 6,031,290,000
15/10/2021 34,500 1.40 4.06 33,100 34,500 33,100 174,820 6,031,290,000
14/10/2021 33,100 0.60 1.81 32,500 33,350 32,150 71,870 2,378,897,000
13/10/2021 32,500 -0.45 -1.38 32,950 33,150 32,500 68,120 2,213,900,000
12/10/2021 32,950 -0.55 -1.67 33,500 33,550 32,850 59,810 1,970,739,500
11/10/2021 33,500 0.15 0.45 33,350 34,000 33,350 80,990 2,713,165,000
08/10/2021 33,350 -0.20 -0.60 33,550 34,000 33,150 55,360 1,846,256,000
07/10/2021 33,550 0.60 1.79 32,950 33,900 32,900 93,590 3,139,944,500
06/10/2021 32,950 0.20 0.61 32,750 33,500 32,550 85,050 2,802,397,500
05/10/2021 32,750 2.05 6.26 30,700 32,750 30,800 96,110 3,147,602,500
04/10/2021 30,700 -0.30 -0.98 31,000 31,500 30,000 102,350 3,142,145,000
01/10/2021 31,000 -0.80 -2.58 31,800 32,150 31,000 68,000 2,108,000,000
30/09/2021 31,800 0.10 0.31 31,700 32,400 31,600 31,130 989,934,000
29/09/2021 31,700 -0.20 -0.63 31,700 31,800 31,050 47,410 1,502,897,000
28/09/2021 31,700 0.40 1.26 31,300 31,700 30,500 75,890 2,405,713,000
27/09/2021 31,300 -1.80 -5.75 33,100 33,100 31,100 156,280 4,891,564,000
26/09/2021 33,100 -0.75 -2.27 33,850 33,900 33,100 64,260 2,127,006,000
24/09/2021 33,100 -0.75 -2.27 33,850 33,900 33,100 64,260 2,127,006,000
23/09/2021 33,850 -0.20 -0.59 34,050 34,600 33,850 88,830 3,006,895,500
22/09/2021 34,050 -0.05 -0.15 34,100 34,500 33,700 73,550 2,504,377,500
21/09/2021 34,100 -0.15 -0.44 34,250 34,250 33,300 96,160 3,279,056,000
20/09/2021 34,250 0.55 1.61 33,700 35,100 33,650 148,260 5,077,905,000
17/09/2021 33,700 1.70 5.04 32,000 33,800 31,800 154,510 5,206,987,000
16/09/2021 32,000 -0.20 -0.63 32,200 32,700 31,850 65,060 2,081,920,000
15/09/2021 32,200 0.10 0.31 32,100 32,400 31,150 138,150 4,448,430,000
14/09/2021 32,100 -0.30 -0.93 32,400 32,800 32,000 88,530 2,841,813,000
13/09/2021 32,400 -0.60 -1.85 33,000 33,400 32,200 101,140 3,276,936,000
11/09/2021 33,000 0.10 0.30 32,900 33,700 32,900 97,880 3,230,040,000
10/09/2021 33,000 0.10 0.30 32,900 33,700 32,900 97,880 3,230,040,000
09/09/2021 32,900 0.80 2.43 32,100 33,000 32,000 99,550 3,275,195,000
08/09/2021 32,100 -0.65 -2.02 32,750 33,200 31,500 148,930 4,780,653,000
07/09/2021 32,750 -0.40 -1.22 33,150 33,500 32,600 139,830 4,579,432,500
06/09/2021 33,150 1.20 3.62 31,950 34,100 32,400 150,080 4,975,152,000
05/09/2021 25,350 1.55 6.11 23,800 24,850 23,800 52,110 1,320,988,500
03/09/2021 24,850 1.05 4.23 23,800 24,850 23,800 103,670 2,576,199,500
01/09/2021 31,950 0.90 2.82 31,050 31,950 30,800 150,150 4,797,292,500
31/08/2021 31,050 0.05 0.16 31,000 31,950 31,000 180,210 5,595,520,500
30/08/2021 31,000 1.80 5.81 29,200 31,000 29,300 158,150 4,902,650,000
27/08/2021 29,200 0.50 1.71 28,700 29,200 27,600 103,970 3,035,924,000
26/08/2021 28,700 -0.30 -1.05 29,000 29,600 28,450 92,050 2,641,835,000
25/08/2021 29,000 -0.20 -0.69 29,200 29,000 28,000 115,240 3,341,960,000
24/08/2021 29,200 -2.15 -7.36 31,350 31,900 29,200 214,560 6,265,152,000
23/08/2021 31,350 1.65 5.26 29,700 31,500 29,300 261,910 8,210,878,500
20/08/2021 29,700 -0.15 -0.51 29,850 31,100 28,400 338,280 10,046,916,000
19/08/2021 29,850 0.90 3.02 28,950 30,500 28,500 171,300 5,113,305,000
18/08/2021 28,950 1.15 3.97 27,800 29,000 27,350 165,680 4,796,436,000
17/08/2021 27,800 0.65 2.34 27,150 28,300 27,400 165,080 4,589,224,000
16/08/2021 27,150 1.75 6.45 25,400 27,150 26,300 223,900 6,078,885,000
13/08/2021 25,400 0.40 1.57 25,000 25,500 24,700 67,850 1,723,390,000
12/08/2021 25,000 -0.10 -0.40 25,100 25,500 24,750 78,260 1,956,500,000
11/08/2021 25,100 -0.65 -2.59 25,750 26,000 25,000 71,500 1,794,650,000
10/08/2021 25,750 -0.15 -0.58 25,900 26,500 25,500 61,490 1,583,367,500
09/08/2021 25,900 1.05 4.05 24,850 26,150 24,450 100,040 2,591,036,000
06/08/2021 24,850 -0.50 -2.01 25,350 25,550 24,700 77,290 1,920,656,500
05/08/2021 25,350 0.35 1.38 25,000 25,400 24,400 52,110 1,320,988,500
04/08/2021 25,000 0.15 0.60 24,850 25,700 24,800 88,560 2,214,000,000
03/08/2021 24,850 1.05 4.23 23,800 24,850 23,800 103,670 2,576,199,500
02/08/2021 23,800 0.20 0.84 23,600 24,400 23,600 59,390 1,413,482,000
30/07/2021 23,600 0.65 2.75 22,950 23,850 23,100 57,060 1,346,616,000
29/07/2021 22,950 0.65 2.83 22,300 23,300 22,300 65,080 1,493,586,000
28/07/2021 22,300 -0.10 -0.45 22,400 22,500 22,100 20,480 456,704,000
27/07/2021 22,400 0.45 2.01 21,950 22,800 22,050 47,490 1,063,776,000
26/07/2021 21,950 -0.25 -1.14 22,200 22,000 21,100 33,880 743,666,000
23/07/2021 22,200 -0.65 -2.93 22,850 22,850 22,000 53,070 1,178,154,000
21/07/2021 22,500 -0.20 -0.89 22,700 23,000 22,200 43,930 988,425,000
20/07/2021 22,700 1.15 5.07 21,550 22,700 20,600 115,100 2,612,770,000
19/07/2021 21,550 -1.60 -7.42 23,150 22,550 21,550 107,280 2,311,884,000
17/07/2021 23,150 -0.35 -1.51 23,500 23,800 23,100 41,730 966,049,500
16/07/2021 23,150 -0.35 -1.51 23,500 23,800 23,100 41,730 966,049,500
15/07/2021 23,500 0.60 2.55 22,900 23,700 22,200 39,850 936,475,000
14/07/2021 22,900 -0.40 -1.75 23,300 23,500 21,900 76,510 1,752,079,000
13/07/2021 23,300 0.05 0.21 23,250 23,650 22,100 85,010 1,980,733,000
12/07/2021 23,250 -1.75 -7.53 25,000 24,100 23,250 106,200 2,469,150,000
09/07/2021 25,000 -1.20 -4.80 26,200 26,200 24,900 134,260 3,356,500,000
08/07/2021 26,200 0.10 0.38 26,100 27,100 26,000 74,950 1,963,690,000
07/07/2021 27,400 0.40 1.46 27,000 27,500 25,500 140,310 3,844,494,000
06/07/2021 27,000 -2.00 -7.41 29,000 29,600 27,000 223,580 6,036,660,000
05/07/2021 29,000 0.50 1.72 28,500 29,000 27,700 155,070 4,497,030,000
02/07/2021 28,500 1.80 6.32 26,700 28,550 27,000 183,260 5,222,910,000
01/07/2021 26,700 1.70 6.37 25,000 26,750 25,200 200,650 5,357,355,000
30/06/2021 25,000 -0.30 -1.20 25,300 25,450 25,000 80,270 2,006,750,000
29/06/2021 25,300 -0.10 -0.40 25,400 26,000 24,950 71,350 1,805,155,000
28/06/2021 25,400 -0.20 -0.79 25,600 26,300 24,900 137,310 3,487,674,000
25/06/2021 25,600 1.00 3.91 24,600 25,600 24,000 98,090 2,511,104,000
24/06/2021 24,600 -0.60 -2.44 25,200 25,200 24,150 66,050 1,624,830,000
23/06/2021 25,200 0.65 2.58 24,550 25,500 24,350 110,200 2,777,040,000
22/06/2021 24,550 0.05 0.20 24,550 25,400 24,500 84,340 2,070,547,000
21/06/2021 24,550 -1.65 -6.72 25,500 25,400 24,300 115,730 2,841,171,500
18/06/2021 25,500 -0.70 -2.75 26,200 27,200 25,250 145,760 3,716,880,000
17/06/2021 26,200 1.70 6.49 24,500 26,200 24,500 159,320 4,174,184,000
16/06/2021 24,500 1.60 6.53 22,900 24,500 23,000 249,070 6,102,215,000
15/06/2021 22,900 0.30 1.31 22,600 23,000 21,600 26,930 616,697,000
14/06/2021 22,600 0.25 1.11 22,350 23,600 22,350 171,290 3,871,154,000
11/06/2021 22,350 0.75 3.36 21,600 22,500 21,600 100,460 2,245,281,000
10/06/2021 21,600 0.30 1.39 21,300 21,700 20,800 68,950 1,489,320,000
09/06/2021 21,300 1.20 5.63 20,100 21,500 19,600 141,510 3,014,163,000
08/06/2021 20,100 -1.40 -6.97 21,500 21,700 20,050 100,710 2,024,271,000
07/06/2021 21,500 -1.15 -5.35 22,650 22,500 21,100 185,800 3,994,700,000
04/06/2021 22,650 0.40 1.77 22,250 23,500 22,500 161,080 3,648,462,000
03/06/2021 22,250 1.45 6.52 20,800 22,250 21,500 108,720 2,419,020,000
02/06/2021 20,800 0.60 2.88 20,200 21,000 19,500 122,260 2,543,008,000
01/06/2021 20,200 -0.05 -0.25 20,250 21,500 20,200 99,280 2,005,456,000
31/05/2021 20,250 1.30 6.42 18,950 20,250 19,000 156,040 3,159,810,000
28/05/2021 18,950 0.90 4.75 18,050 19,000 17,500 99,440 1,884,388,000
27/05/2021 18,050 0.35 1.94 17,700 18,700 17,600 125,590 2,266,899,500
26/05/2021 17,700 1.05 5.93 16,650 17,800 16,900 152,020 2,690,754,000
25/05/2021 16,650 0.85 5.11 15,800 16,650 15,900 166,380 2,770,227,000
24/05/2021 15,800 0.05 0.32 15,800 16,100 15,750 43,110 681,138,000
23/05/2021 15,800 0.20 1.27 15,600 16,300 15,600 129,920 2,052,736,000
21/05/2021 15,800 0.20 1.27 15,600 16,300 15,600 129,920 2,052,736,000
20/05/2021 15,600 0.85 5.45 14,750 15,600 14,750 94,410 1,472,796,000
19/05/2021 14,750 -0.05 -0.34 14,800 14,850 14,550 33,140 488,815,000
18/05/2021 14,800 -0.10 -0.68 14,900 14,900 14,500 47,350 700,780,000
17/05/2021 14,900 -0.35 -2.35 15,250 15,500 14,800 37,330 556,217,000
16/05/2021 15,250 0.05 0.33 15,250 15,550 15,200 34,240 522,160,000
14/05/2021 15,250 0.05 0.33 15,250 15,550 15,200 34,240 522,160,000
13/05/2021 15,250 -0.35 -2.30 15,600 15,750 15,200 64,770 987,742,500
12/05/2021 15,600 0.40 2.56 15,200 15,600 15,000 70,450 1,099,020,000
11/05/2021 15,200 -0.10 -0.66 15,300 15,800 15,200 79,950 1,215,240,000
10/05/2021 15,300 0.80 5.23 14,500 15,350 14,200 90,540 1,385,262,000
09/05/2021 14,500 0.30 2.07 14,200 14,650 14,050 57,300 830,850,000
07/05/2021 14,500 0.30 2.07 14,200 14,650 14,050 57,300 830,850,000
06/05/2021 14,200 -0.20 -1.41 14,400 14,500 14,150 37,870 537,754,000
05/05/2021 14,400 0.70 4.86 13,700 14,550 13,700 39,540 569,376,000
04/05/2021 13,700 -0.15 -1.09 13,850 13,700 13,500 42,130 577,181,000
03/05/2021 14,900 -1.10 -7.38 16,000 17,100 14,900 498,890 7,433,461,000
30/04/2021 13,850 -0.05 -0.36 13,900 14,100 13,850 39,630 548,875,500
29/04/2021 13,850 -0.05 -0.36 13,900 14,100 13,850 39,630 548,875,500
28/04/2021 13,900 0.05 0.36 13,900 14,200 13,850 33,700 468,430,000
27/04/2021 13,900 -0.30 -2.16 14,200 14,200 13,800 19,850 275,915,000
26/04/2021 14,200 -0.45 -3.17 14,650 14,750 14,150 32,340 459,228,000
23/04/2021 14,650 0.35 2.39 14,300 14,650 14,000 32,040 469,386,000
22/04/2021 14,300 -0.80 -5.59 15,100 15,100 14,300 44,200 632,060,000
21/04/2021 15,100 0.35 2.32 14,750 15,300 14,750 75,980 1,147,298,000
20/04/2021 15,100 0.35 2.32 14,750 15,300 14,750 75,980 1,147,298,000
19/04/2021 14,750 -0.05 -0.34 14,800 15,000 14,400 44,480 656,080,000
16/04/2021 14,800 -0.40 -2.70 15,200 15,300 14,500 71,630 1,060,124,000
15/04/2021 15,200 -0.70 -4.61 15,900 16,050 15,150 105,200 1,599,040,000
14/04/2021 15,900 0.05 0.31 15,900 16,000 15,750 58,500 930,150,000
13/04/2021 15,900 -0.40 -2.52 16,300 16,550 15,900 96,240 1,530,216,000
12/04/2021 16,300 1.80 11.04 16,150 16,400 16,000 99,760 1,626,088,000
09/04/2021 16,150 -0.25 -1.55 16,400 16,250 16,000 53,190 859,018,500
08/04/2021 16,400 -0.10 -0.61 16,400 16,550 15,950 67,940 1,114,216,000
07/04/2021 16,400 0.10 0.61 16,300 16,500 16,300 69,350 1,137,340,000
06/04/2021 16,300 0.20 1.23 16,100 16,400 15,800 96,510 1,573,113,000
05/04/2021 16,100 -0.10 -0.62 16,200 16,450 15,850 65,480 1,054,228,000
02/04/2021 16,200 0.20 1.23 16,000 16,500 16,000 78,360 1,269,432,000
01/04/2021 16,000 0.85 5.31 15,150 16,000 15,400 132,670 2,122,720,000
31/03/2021 15,150 0.25 1.65 14,900 15,400 14,900 65,360 990,204,000
30/03/2021 14,900 -0.05 -0.34 14,950 15,000 14,700 44,400 661,560,000
29/03/2021 14,950 0.05 0.33 14,950 15,250 14,800 35,320 528,034,000
26/03/2021 14,950 0.45 3.01 14,500 15,100 14,000 67,800 1,013,610,000
25/03/2021 14,500 -0.20 -1.38 14,700 14,800 14,100 51,840 751,680,000
24/03/2021 14,700 -0.50 -3.40 15,200 15,150 14,600 85,320 1,254,204,000
23/03/2021 15,200 -0.30 -1.97 15,500 15,500 14,850 84,000 1,276,800,000
22/03/2021 15,500 -0.30 -1.94 15,800 15,850 15,400 79,860 1,237,830,000
19/03/2021 15,800 0.05 0.32 15,750 16,150 15,600 59,000 932,200,000
18/03/2021 15,750 0.30 1.90 15,450 16,000 15,600 74,610 1,175,107,500
17/03/2021 15,450 -0.05 -0.32 15,500 15,500 15,200 64,640 998,688,000
16/03/2021 15,500 0.10 0.65 15,400 15,950 14,950 111,020 1,720,810,000
15/03/2021 15,400 1.00 6.49 14,400 15,400 14,500 150,570 2,318,778,000
14/03/2021 14,400 -0.10 -0.69 14,500 14,550 14,300 74,410 1,071,504,000
12/03/2021 14,400 -0.10 -0.69 14,500 14,550 14,300 74,410 1,071,504,000
11/03/2021 14,500 0.70 4.83 13,800 14,600 13,850 197,090 2,857,805,000
10/03/2021 13,800 -0.05 -0.36 13,850 13,850 13,500 43,120 595,056,000
09/03/2021 13,850 -0.10 -0.72 13,950 13,950 13,500 51,900 718,815,000
08/03/2021 13,950 0.30 2.15 13,650 14,300 13,700 98,380 1,372,401,000
07/03/2021 13,650 0.05 0.37 13,600 13,800 13,100 51,570 703,930,500
05/03/2021 13,650 0.05 0.37 13,600 13,800 13,100 51,570 703,930,500
04/03/2021 13,600 -0.05 -0.37 13,650 14,300 13,000 102,010 1,387,336,000
03/03/2021 13,650 0.85 6.23 12,800 13,650 12,800 106,100 1,448,265,000
02/03/2021 12,800 0.20 1.56 12,600 12,900 12,650 51,440 658,432,000
01/03/2021 12,600 0.30 2.38 12,300 12,650 12,300 57,470 724,122,000
27/02/2021 12,300 -0.25 -2.03 12,550 12,500 12,200 28,140 346,122,000
26/02/2021 12,300 -0.25 -2.03 12,550 12,500 12,200 28,140 346,122,000
25/02/2021 12,550 0.15 1.20 12,400 12,600 12,300 62,610 785,755,500
24/02/2021 12,400 0.20 1.61 12,200 12,750 12,200 69,150 857,460,000
23/02/2021 12,200 0.20 1.64 12,000 12,450 11,800 51,300 625,860,000
22/02/2021 12,000 -0.10 -0.83 12,100 12,250 11,900 76,920 923,040,000
21/02/2021 12,100 -0.20 -1.65 12,300 12,300 11,900 53,200 643,720,000
19/02/2021 12,100 -0.20 -1.65 12,300 12,300 11,900 53,200 643,720,000
18/02/2021 12,300 0.10 0.81 12,200 12,450 12,000 58,180 715,614,000
17/02/2021 12,200 0.60 4.92 11,600 12,300 11,700 49,850 608,170,000
10/02/2021 11,600 0.30 2.59 11,300 11,800 11,150 48,500 562,600,000
09/02/2021 11,600 0.30 2.59 11,300 11,800 11,150 48,500 562,600,000
08/02/2021 11,300 -0.60 -5.31 11,900 12,450 11,200 76,830 868,179,000
05/02/2021 11,900 0.30 2.52 11,600 12,200 11,450 55,360 658,784,000
05/01/2021 12,150 0.75 6.17 11,400 12,150 12,150 6,620 80,433,000
04/01/2021 11,400 0.70 6.14 10,700 11,400 11,400 18,430 210,102,000
31/12/2020 10,700 0.20 1.87 10,500 11,000 10,100 444,500 4,756,150,000
30/12/2020 10,500 -0.30 -2.86 10,800 10,600 10,150 148,310 1,557,255,000
29/12/2020 10,800 -0.30 -2.78 11,100 11,250 10,700 8,751 94,510,800
28/12/2020 11,100 0.50 4.50 10,550 11,250 10,800 91,205 1,012,375,500
27/12/2020 10,550 0.70 6.64 9,900 10,550 10,000 40,028 422,295,400
25/12/2020 10,550 0.70 6.64 9,900 10,550 10,000 40,028 422,295,400
24/12/2020 9,900 -0.20 -2.02 10,100 9,900 9,650 1,013 10,028,700
23/12/2020 10,100 -0.20 -1.98 10,300 10,300 9,750 4,848 48,964,800
22/12/2020 10,300 0.10 0.97 10,200 10,600 10,100 2,362 24,328,600
21/12/2020 10,200 0.20 1.96 10,000 10,500 9,700 8,792 89,678,400
20/12/2020 10,000 0.60 6.00 9,400 10,000 9,000 3,208 32,080,000
18/12/2020 10,000 0.60 6.00 9,400 10,000 9,000 3,208 32,080,000
17/12/2020 9,400 -0.60 -6.38 10,000 9,830 9,300 1,973 18,546,200
16/12/2020 10,000 0.10 1.00 9,860 10,000 9,800 2,064 20,640,000
15/12/2020 9,860 0.00 ■■ 0.00 9,850 10,300 9,700 4,039 39,824,540
14/12/2020 9,850 0.40 4.06 9,500 10,000 9,600 4,073 40,119,050
13/12/2020 9,500 -0.10 -1.05 9,600 9,930 9,400 424 4,028,000
11/12/2020 9,500 -0.10 -1.05 9,600 9,930 9,400 424 4,028,000
10/12/2020 9,600 0.00 ■■ 0.00 9,600 9,900 9,400 1,798 17,260,800
09/12/2020 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 923 8,860,800
08/12/2020 9,600 -0.40 -4.17 10,000 10,000 9,600 903 8,668,800
07/12/2020 10,000 0.00 ■■ 0.00 10,000 10,100 9,600 672 6,720,000
04/12/2020 10,000 0.40 4.00 9,600 10,200 9,800 23,090 230,900,000
03/12/2020 9,600 0.60 6.25 9,000 9,630 9,000 6,036 57,945,600
02/12/2020 9,000 0.50 5.56 8,480 9,070 7,900 1,188 10,692,000
01/12/2020 8,480 0.40 4.72 8,100 8,480 8,100 185 1,568,800
30/11/2020 8,100 0.29 3.58 7,810 8,100 8,100 150 1,215,000
28/11/2020 7,810 -0.49 -6.27 8,300 8,300 7,810 1,600 12,496,000
27/11/2020 7,810 -0.49 -6.27 8,300 8,300 7,810 1,600 12,496,000
25/11/2020 8,300 0.10 1.20 8,200 8,300 8,000 450 3,735,000
23/11/2020 8,200 0.01 0.12 8,190 8,300 8,190 7,650 62,730,000
20/11/2020 8,190 0.40 4.88 7,800 8,190 7,800 191 1,564,290
19/11/2020 7,800 -0.20 -2.56 8,000 8,100 7,470 3 23,400
18/11/2020 8,000 -0.33 -4.13 8,330 8,330 8,000 2,280 18,240,000
17/11/2020 8,330 0.50 6.00 7,790 8,330 8,000 245 2,040,850
16/11/2020 7,790 -0.50 -6.42 8,300 8,400 7,790 2,051 15,977,290
14/11/2020 8,300 0.10 1.20 8,200 8,400 7,910 671 5,569,300
13/11/2020 8,300 0.10 1.20 8,200 8,400 7,910 671 5,569,300
12/11/2020 8,200 -0.20 -2.44 8,400 8,400 8,200 11 90,200
11/11/2020 8,400 0.30 3.57 8,130 8,400 8,100 442 3,712,800
10/11/2020 8,130 0.00 ■■ 0.00 8,130 8,500 8,100 186 1,512,180
09/11/2020 8,130 0.50 6.15 7,600 8,130 7,900 302 2,455,260
08/11/2020 7,600 0.10 1.32 7,500 7,600 7,490 2,389 18,156,400
06/11/2020 7,600 0.10 1.32 7,500 7,600 7,490 2,389 18,156,400
05/11/2020 7,500 -0.20 -2.67 7,700 8,000 7,500 260 1,950,000
04/11/2020 7,700 -0.10 -1.30 7,800 7,800 7,600 212 1,632,400
03/11/2020 7,800 -0.20 -2.56 8,000 7,900 7,800 3 23,400
02/11/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 11 88,000
30/10/2020 8,000 0.50 6.25 7,500 8,010 7,310 503 4,024,000
29/10/2020 7,500 0.30 4.00 7,200 7,500 7,300 97 727,500
28/10/2020 7,200 0.10 1.39 7,110 7,600 7,110 2,365 17,028,000
27/10/2020 7,110 -0.40 -5.63 7,500 8,000 7,110 4 28,440
26/10/2020 7,500 -0.30 -4.00 7,800 7,500 7,500 949 7,117,500
23/10/2020 7,800 0.10 1.28 7,680 7,800 7,800 372 2,901,600
22/10/2020 7,680 -0.50 -6.51 8,200 7,680 7,680 112 860,160
21/10/2020 8,200 0.20 2.44 8,000 8,200 8,190 364 2,984,800
20/10/2020 8,000 -0.20 -2.50 8,240 8,240 8,000 121 968,000
19/10/2020 8,240 0.50 6.07 7,760 8,240 7,760 656 5,405,440
16/10/2020 7,760 -0.20 -2.58 8,000 8,400 7,760 126 977,760
15/10/2020 8,000 -0.25 -3.13 8,000 8,000 7,750 1,250 10,000,000
14/10/2020 8,000 0.20 2.50 7,770 8,000 7,800 38 304,000
13/10/2020 7,770 -0.10 -1.29 7,820 8,000 7,730 3 23,310
12/10/2020 7,820 -0.40 -5.12 8,180 8,750 7,720 160 1,251,200
09/10/2020 8,180 0.40 4.89 7,810 8,190 7,810 860 7,034,800
08/10/2020 7,810 -0.40 -5.12 8,200 8,600 7,690 30 234,300
07/10/2020 8,200 0.20 2.44 8,000 8,200 7,800 290 2,378,000
06/10/2020 8,000 0.40 5.00 7,600 8,000 7,600 723 5,784,000
05/10/2020 7,600 0.50 6.58 7,110 7,600 7,300 599 4,552,400
02/10/2020 7,110 0.00 ■■ 0.00 7,100 7,400 7,090 690 4,905,900
01/10/2020 7,100 0.40 5.63 6,710 7,170 7,090 170 1,207,000
30/09/2020 6,710 -0.10 -1.49 6,800 7,200 6,710 1,504 10,091,840
29/09/2020 6,800 0.30 4.41 6,520 6,970 6,800 1,026 6,976,800
28/09/2020 6,520 -0.40 -6.13 6,900 6,900 6,510 62 404,240
25/09/2020 6,900 0.00 ■■ 0.00 6,870 7,290 6,900 507 3,498,300
24/09/2020 6,870 -0.10 -1.46 7,010 7,150 6,870 12 82,440
23/09/2020 7,010 -0.10 -1.43 7,090 7,250 7,010 87 609,870
22/09/2020 7,090 0.10 1.41 6,980 7,090 6,890 1,007 7,139,630
21/09/2020 6,980 0.40 5.73 6,540 6,990 6,540 605 4,222,900
18/09/2020 6,540 0.00 ■■ 0.00 6,550 6,990 6,540 513 3,355,020
17/09/2020 6,550 -0.10 -1.53 6,690 0 0 360 2,358,000
16/09/2020 6,690 -0.40 -5.98 7,100 7,590 6,690 38 254,220
15/09/2020 7,100 0.00 ■■ 0.00 7,060 7,100 7,050 223 1,583,300
14/09/2020 7,060 0.10 1.42 7,000 7,100 7,000 204 1,440,240
11/09/2020 7,000 0.40 5.71 6,610 7,000 6,620 122 854,000
10/09/2020 6,610 0.10 1.51 6,550 7,000 6,610 523 3,457,030
09/09/2020 6,550 -0.45 -6.87 7,000 6,550 6,550 20 131,000
08/09/2020 7,000 0.00 ■■ 0.00 7,000 7,200 6,510 1,963 13,741,000
07/09/2020 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 703 4,921,000
04/09/2020 7,000 0.00 ■■ 0.00 7,000 7,490 6,510 428 2,996,000
03/09/2020 7,000 -0.50 -7.14 7,490 7,400 6,970 2,394 16,758,000
01/09/2020 7,490 0.40 5.34 7,050 7,500 7,080 817 6,119,330
31/08/2020 7,050 0.50 7.09 6,590 7,050 7,040 1,313 9,256,650
28/08/2020 6,590 0.40 6.07 6,160 6,590 6,590 3,766 24,817,940
27/08/2020 6,160 0.40 6.49 5,760 6,160 6,140 1,478 9,104,480
26/08/2020 5,760 -0.30 -5.21 6,100 6,000 5,760 110 633,600
25/08/2020 6,100 0.10 1.64 6,000 6,150 5,810 207 1,262,700
24/08/2020 6,000 0.20 3.33 5,760 6,000 5,760 1,299 7,794,000
21/08/2020 5,760 -0.10 -1.74 5,820 5,980 5,750 5 28,800
20/08/2020 5,820 0.00 ■■ 0.00 5,820 5,820 5,700 168 977,760
19/08/2020 5,820 0.00 ■■ 0.00 5,810 5,820 5,820 595 3,462,900
18/08/2020 5,810 -0.20 -3.44 6,050 5,900 5,810 127 737,870
17/08/2020 6,050 0.00 ■■ 0.00 6,000 6,050 5,700 73 441,650
13/08/2020 6,000 -0.10 -1.67 6,100 6,100 6,000 15 90,000
12/08/2020 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 105 640,500
11/08/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1 6,100
10/08/2020 6,100 0.30 4.92 5,810 6,100 5,790 11 67,100
07/08/2020 6,100 0.30 4.92 5,810 6,100 5,790 11 67,100
06/08/2020 5,810 -0.40 -6.88 6,200 5,810 5,800 354 2,056,740
05/08/2020 5,810 -0.40 -6.88 6,200 5,810 5,800 354 2,056,740
04/08/2020 6,200 0.20 3.23 6,000 6,200 6,200 3 18,600
03/08/2020 6,000 0.40 6.67 5,620 6,000 6,000 1 6,000
31/07/2020 5,620 -0.30 -5.34 5,950 5,940 5,620 211 1,185,820
30/07/2020 5,950 0.00 ■■ 0.00 6,000 5,950 5,950 10 59,500
28/07/2020 6,000 -0.20 -3.33 6,200 6,150 6,000 743 4,458,000
27/07/2020 6,200 0.40 6.45 5,830 6,230 5,440 1,877 11,637,400
24/07/2020 5,830 -0.40 -6.86 6,200 5,830 5,830 400 2,332,000
23/07/2020 6,200 -0.10 -1.61 6,300 6,200 6,200 2 12,400
22/07/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 15 94,500
21/07/2020 6,300 0.00 ■■ 0.00 6,250 6,450 6,300 551 3,471,300
20/07/2020 6,250 0.00 ■■ 0.00 6,300 6,250 5,910 401 2,506,250
16/07/2020 6,300 0.20 3.17 6,100 6,300 5,830 2 12,600
15/07/2020 6,100 -0.30 -4.92 6,390 6,100 6,100 137 835,700
14/07/2020 6,390 0.30 4.69 6,100 6,390 5,820 177 1,131,030
13/07/2020 6,100 -0.10 -1.64 6,160 6,100 5,910 2 12,200
10/07/2020 6,160 0.00 ■■ 0.00 6,130 6,210 6,150 851 5,242,160
09/07/2020 6,130 0.00 ■■ 0.00 6,100 6,130 5,830 709 4,346,170
08/07/2020 6,100 0.00 ■■ 0.00 6,100 6,150 5,740 414 2,525,400
07/07/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 140 854,000
06/07/2020 6,100 0.40 6.56 5,750 6,150 6,000 3,233 19,721,300
03/07/2020 5,750 -0.20 -3.48 5,990 6,000 5,670 433 2,489,750
02/07/2020 5,990 0.00 ■■ 0.00 5,990 5,990 5,990 211 1,263,890
30/06/2020 5,990 0.00 ■■ 0.00 6,000 6,000 5,980 201 1,203,990
29/06/2020 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 305 1,830,000
26/06/2020 6,000 0.10 1.67 6,000 6,100 6,000 4,880 29,280,000
25/06/2020 6,000 -0.20 -3.33 6,200 6,000 5,800 1,120 6,720,000
24/06/2020 6,200 0.20 3.23 5,990 6,370 6,050 875 5,425,000
23/06/2020 5,990 0.40 6.68 5,600 5,990 5,800 2,246 13,453,540
22/06/2020 5,600 -0.30 -5.36 5,900 5,890 5,550 2,372 13,283,200
19/06/2020 5,900 -0.10 -1.69 6,000 5,900 5,700 743 4,383,700
18/06/2020 6,000 0.00 ■■ 0.00 5,990 6,030 5,580 396 2,376,000
17/06/2020 5,990 0.14 2.34 5,850 6,000 5,550 8,120 48,638,800
16/06/2020 5,850 -0.20 -3.42 6,040 5,850 5,850 16 93,600
15/06/2020 6,040 0.10 1.66 5,980 6,040 5,900 205 1,238,200
14/06/2020 5,980 -0.20 -3.34 6,200 6,160 5,980 134 801,320
12/06/2020 5,980 -0.20 -3.34 6,200 6,160 5,980 134 801,320
11/06/2020 6,200 0.00 ■■ 0.00 6,250 6,200 6,100 52 322,400
10/06/2020 6,250 0.00 ■■ 0.00 6,200 6,250 6,200 1,166 7,287,500
09/06/2020 6,200 -0.18 -2.90 6,200 6,200 6,020 13,660 84,692,000
08/06/2020 6,200 0.20 3.23 6,000 6,290 6,020 1,694 10,502,800
06/06/2020 6,000 -0.20 -3.33 6,200 6,290 6,000 1,032 6,192,000
05/06/2020 6,000 -0.20 -3.33 6,200 6,290 6,000 1,032 6,192,000
04/06/2020 6,200 0.20 3.23 6,000 6,210 6,000 3,555 22,041,000
03/06/2020 6,000 -0.20 -3.33 6,150 6,150 6,000 142 852,000
02/06/2020 6,150 0.00 ■■ 0.00 6,190 6,150 5,900 787 4,840,050
01/06/2020 6,190 0.20 3.23 6,000 6,190 6,000 268 1,658,920
31/05/2020 6,000 -0.20 -3.33 6,200 6,000 5,840 170 1,020,000
29/05/2020 6,000 -0.20 -3.33 6,200 6,000 5,840 170 1,020,000
28/05/2020 6,200 0.30 4.84 5,910 6,200 6,200 1 6,200
27/05/2020 6,200 0.30 4.84 5,910 6,200 6,200 1 6,200
26/05/2020 5,910 -0.30 -5.08 6,180 6,000 5,900 375 2,216,250
25/05/2020 6,180 0.30 4.85 5,890 6,190 5,720 1,504 9,294,720
24/05/2020 5,890 -0.40 -6.79 6,290 6,290 5,890 171 1,007,190
22/05/2020 5,890 -0.40 -6.79 6,290 6,290 5,890 171 1,007,190
21/05/2020 6,290 0.30 4.77 6,000 6,420 6,290 9 56,610
20/05/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 173 1,038,000
19/05/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 369 2,214,000
18/05/2020 6,000 -0.30 -5.00 6,330 6,000 5,970 158 948,000
17/05/2020 6,330 0.40 6.32 5,920 6,330 6,310 8 50,640
15/05/2020 6,330 0.40 6.32 5,920 6,330 6,310 8 50,640
14/05/2020 5,920 0.00 ■■ 0.00 5,910 6,320 5,920 166 982,720
13/05/2020 5,910 -0.30 -5.08 6,190 6,190 5,910 281 1,660,710
11/05/2020 6,190 0.00 ■■ 0.00 6,200 6,190 6,190 51 315,690
10/05/2020 6,190 0.00 ■■ 0.00 6,200 6,190 6,190 51 315,690
08/05/2020 6,190 0.00 ■■ 0.00 6,200 6,190 6,190 51 315,690
07/05/2020 6,200 0.30 4.84 5,870 6,250 6,200 6 37,200
05/05/2020 5,870 -0.40 -6.81 6,290 5,950 5,870 334 1,960,580
04/05/2020 5,870 -0.40 -6.81 6,290 5,950 5,870 334 1,960,580
01/05/2020 6,290 0.00 ■■ 0.00 6,290 6,290 6,290 100 629,000
30/04/2020 6,290 0.00 ■■ 0.00 6,290 6,290 6,290 100 629,000
29/04/2020 6,290 0.00 ■■ 0.00 6,290 6,290 6,290 100 629,000
28/04/2020 6,290 0.00 ■■ 0.00 6,300 6,290 6,290 3 18,870
27/04/2020 6,290 0.00 ■■ 0.00 6,300 6,290 6,290 3 18,870
23/04/2020 6,300 -0.20 -3.17 6,500 6,300 6,300 200 1,260,000
22/04/2020 6,300 -0.20 -3.17 6,500 6,300 6,300 200 1,260,000
21/04/2020 6,500 0.20 3.08 6,300 6,500 5,900 2,000 13,000,000
20/04/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 1,639 10,325,700
19/04/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 200 1,260,000
17/04/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 200 1,260,000
16/04/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,860 206 1,297,800
15/04/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,860 206 1,297,800
14/04/2020 6,300 0.00 ■■ 0.00 6,350 6,300 6,050 660 4,158,000
13/04/2020 6,350 0.00 ■■ 0.00 6,300 6,350 6,350 23 146,050
12/04/2020 6,300 -0.10 -1.59 6,400 6,300 6,300 102 642,600
10/04/2020 6,300 -0.10 -1.59 6,400 6,300 6,300 102 642,600
09/04/2020 6,400 0.10 1.56 6,300 6,400 6,370 11 70,400
07/04/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 8 50,400
06/04/2020 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 8 50,400
05/04/2020 6,300 -0.20 -3.17 6,480 6,300 6,030 356 2,242,800
03/04/2020 6,300 -0.20 -3.17 6,480 6,300 6,030 356 2,242,800
02/04/2020 6,480 0.20 3.09 6,250 6,480 6,480 4 25,920
01/04/2020 6,480 0.20 3.09 6,250 6,480 6,480 4 25,920
31/03/2020 6,250 0.00 ■■ 0.00 6,250 6,250 6,000 13 81,250
30/03/2020 6,250 0.00 ■■ 0.00 6,300 6,250 5,870 320 2,000,000
29/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,290 100 630,000
27/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,290 100 630,000
26/03/2020 6,300 -0.40 -6.35 6,720 6,300 6,300 18 113,400
25/03/2020 6,720 0.40 5.95 6,300 6,720 6,300 5 33,600
24/03/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,860 40 252,000
23/03/2020 6,300 -0.10 -1.59 6,400 6,300 5,960 3,965 24,979,500
22/03/2020 6,400 0.40 6.25 6,050 6,400 6,000 247 1,580,800
20/03/2020 6,400 0.40 6.25 6,050 6,400 6,000 247 1,580,800
19/03/2020 6,050 -0.50 -8.26 6,500 6,050 6,050 2,061 12,469,050
18/03/2020 6,500 0.00 ■■ 0.00 6,500 6,950 6,050 4,085 26,552,500
17/03/2020 6,500 0.00 ■■ 0.00 6,500 6,950 6,050 4,085 26,552,500
16/03/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
13/03/2020 6,500 0.10 1.54 6,400 6,500 5,960 12,270 79,755,000
12/03/2020 6,400 -0.20 -3.13 6,600 6,400 6,140 4,250 27,200,000
11/03/2020 6,600 -0.40 -6.06 7,000 7,490 6,600 5,010 33,066,000
10/03/2020 7,000 0.10 1.43 6,920 7,000 6,440 17 119,000
06/03/2020 6,920 -0.10 -1.45 7,050 6,920 6,920 1 6,920
05/03/2020 7,050 0.00 ■■ 0.00 7,100 7,050 6,620 22 155,100
04/03/2020 7,100 0.40 5.63 6,700 7,150 7,100 2 14,200
03/03/2020 6,700 -0.50 -7.46 7,200 6,900 6,700 109 730,300
26/02/2020 7,200 0.40 5.56 6,850 7,200 7,200 1 7,200
25/02/2020 6,850 -0.50 -7.30 7,350 7,200 6,840 23 157,550
24/02/2020 7,350 0.40 5.44 7,000 7,350 7,350 1 7,350
20/02/2020 7,000 -0.20 -2.86 7,200 7,190 6,700 2,011 14,077,000
19/02/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,700 301 2,167,200
18/02/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,700 301 2,167,200
15/02/2020 7,200 -0.20 -2.78 7,400 7,200 7,200 210 1,512,000
14/02/2020 7,200 -0.20 -2.78 7,400 7,200 7,200 210 1,512,000
13/02/2020 7,400 0.20 2.70 7,200 7,400 7,400 1 7,400
12/02/2020 7,400 0.20 2.70 7,200 7,400 7,400 1 7,400
11/02/2020 7,200 0.00 ■■ 0.00 7,200 7,200 6,700 95 684,000
10/02/2020 7,200 -0.30 -4.17 7,500 7,200 6,980 19 136,800
09/02/2020 7,500 0.00 ■■ 0.00 7,470 7,500 7,500 1 7,500
07/02/2020 7,500 0.00 ■■ 0.00 7,470 7,500 7,500 1 7,500
06/02/2020 7,470 0.00 ■■ 0.00 7,480 7,470 7,400 5 37,350
05/02/2020 7,480 0.00 ■■ 0.00 7,480 7,480 6,990 501 3,747,480
04/02/2020 7,480 0.00 ■■ 0.00 7,480 7,480 6,990 501 3,747,480
31/01/2020 7,480 0.00 ■■ 0.00 7,490 7,500 7,480 473 3,538,040
30/01/2020 7,480 0.00 ■■ 0.00 7,490 7,500 7,480 473 3,538,040
29/01/2020 7,490 0.50 6.68 7,000 7,490 6,890 309 2,314,410
28/01/2020 7,490 0.50 6.68 7,000 7,490 6,890 309 2,314,410
27/01/2020 7,490 0.50 6.68 7,000 7,490 6,890 309 2,314,410
26/01/2020 7,490 0.50 6.68 7,000 7,490 6,890 309 2,314,410
24/01/2020 7,490 0.50 6.68 7,000 7,490 6,890 309 2,314,410
23/01/2020 7,490 0.50 6.68 7,000 7,490 6,890 309 2,314,410
22/01/2020 7,490 0.50 6.68 7,000 7,490 6,890 309 2,314,410
21/01/2020 7,000 -0.40 -5.71 7,400 7,000 7,000 20 140,000
02/01/2020 7,400 0.00 ■■ 0.00 7,450 7,400 7,400 6 44,400
31/12/2019 7,450 0.20 2.68 7,300 7,450 7,450 1 7,450
30/12/2019 7,300 0.30 4.11 7,000 7,480 6,510 127 927,100
27/12/2019 7,000 0.30 4.29 6,740 7,000 7,000 900 6,300,000
26/12/2019 6,740 0.40 5.93 6,300 6,740 6,690 172 1,159,280
25/12/2019 6,300 -0.30 -4.76 6,610 6,610 6,300 26 163,800
24/12/2019 6,610 -0.80 -12.10 7,400 6,630 6,610 55 363,550
20/12/2019 7,400 0.20 2.70 7,200 7,500 7,000 1,540 11,396,000
19/12/2019 7,200 0.40 5.56 6,810 7,200 6,500 2 14,400
18/12/2019 6,810 -0.50 -7.34 7,300 7,200 6,810 1,210 8,240,100
17/12/2019 7,300 -0.40 -5.48 7,690 7,300 7,300 30 219,000
16/12/2019 7,690 0.00 ■■ 0.00 7,690 7,690 7,170 8 61,520
13/12/2019 7,690 0.00 ■■ 0.00 7,700 7,690 7,690 120 922,800
12/12/2019 7,700 0.50 6.49 7,200 7,700 7,700 1 7,700
11/12/2019 7,200 0.30 4.17 6,900 7,200 6,500 10 72,000
10/12/2019 6,900 0.40 5.80 6,520 6,900 6,900 1 6,900
09/12/2019 6,520 -0.50 -7.67 7,000 6,520 6,520 500 3,260,000
05/12/2019 7,000 -0.40 -5.71 7,400 7,000 7,000 23 161,000
03/12/2019 7,400 -0.50 -6.76 7,900 7,700 7,350 86 636,400
27/11/2019 7,900 0.30 3.80 7,590 7,900 7,900 1 7,900
26/11/2019 7,590 -0.10 -1.32 7,680 8,000 7,590 1,451 11,013,090
22/11/2019 7,680 0.00 ■■ 0.00 7,680 7,680 7,150 4 30,720
20/11/2019 7,680 0.20 2.60 7,500 7,700 7,680 2 15,360
19/11/2019 7,680 0.20 2.60 7,500 7,700 7,680 2 15,360
18/11/2019 7,500 0.40 5.33 7,100 7,500 7,500 1 7,500
15/11/2019 7,100 0.40 5.63 6,720 7,120 6,720 110 781,000
14/11/2019 6,720 -0.20 -2.98 6,900 7,300 6,720 2 13,440
13/11/2019 6,900 0.10 1.45 6,830 6,900 6,900 10 69,000
12/11/2019 6,830 -0.20 -2.93 7,070 7,450 6,700 155 1,058,650
11/11/2019 7,070 -0.50 -7.07 7,600 7,400 7,070 603 4,263,210
08/11/2019 7,600 0.10 1.32 7,500 7,600 7,600 1 7,600
07/11/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 115 862,500
06/11/2019 7,500 -0.30 -4.00 7,800 7,800 7,500 192 1,440,000
05/11/2019 7,800 -0.10 -1.28 7,940 7,800 7,500 132 1,029,600
04/11/2019 7,940 0.00 ■■ 0.00 7,940 7,940 7,940 6 47,640
01/11/2019 7,940 0.00 ■■ 0.00 7,940 7,940 7,940 6 47,640
31/10/2019 7,940 0.00 ■■ 0.00 7,970 7,940 7,940 1 7,940
30/10/2019 7,970 0.10 1.25 7,900 7,990 7,520 73 581,810
29/10/2019 7,900 -0.10 -1.27 7,990 7,990 7,510 414 3,270,600
28/10/2019 7,990 0.00 ■■ 0.00 8,000 8,000 7,990 51 407,490
25/10/2019 8,000 0.30 3.75 7,700 8,000 8,000 1 8,000
24/10/2019 7,700 -0.10 -1.30 7,800 7,700 7,500 48 369,600
23/10/2019 7,800 -0.10 -1.28 7,900 7,900 7,800 9 70,200
22/10/2019 7,900 -0.10 -1.27 7,980 7,980 7,750 36 284,400
18/10/2019 7,980 0.00 ■■ 0.00 8,000 7,980 7,450 32 255,360
16/10/2019 8,000 -0.20 -2.50 8,200 8,000 7,900 31 248,000
15/10/2019 8,200 0.20 2.44 8,000 8,200 7,900 162 1,328,400
14/10/2019 8,000 -0.20 -2.50 8,200 8,000 7,650 430 3,440,000
11/10/2019 8,200 -0.10 -1.22 8,300 8,200 8,100 41 336,200
10/10/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1 8,300
09/10/2019 8,300 0.20 2.41 8,100 8,300 8,300 6 49,800
08/10/2019 8,100 0.50 6.17 7,580 8,110 8,100 143 1,158,300
07/10/2019 7,580 -0.50 -6.60 8,100 7,580 7,580 7,500 56,850,000
04/10/2019 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 116 939,600
03/10/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 21 170,100
02/10/2019 8,100 -0.30 -3.70 8,400 8,290 8,100 7,695 62,329,500
01/10/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 413 3,469,200
30/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 309 2,595,600
27/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 150 1,260,000
26/09/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 205 1,722,000
25/09/2019 8,400 0.20 2.38 8,200 8,400 8,200 1,669 14,019,600
24/09/2019 8,200 0.00 ■■ 0.00 8,200 8,250 8,200 144 1,180,800
23/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 40 328,000
20/09/2019 8,200 -0.10 -1.22 8,300 8,250 8,000 251 2,058,200
19/09/2019 8,300 0.30 3.61 7,970 8,300 7,970 4,135 34,320,500
18/09/2019 7,970 0.00 ■■ 0.00 7,980 8,000 7,950 948 7,555,560
17/09/2019 7,980 0.00 ■■ 0.00 8,000 7,980 7,510 1,981 15,808,380
16/09/2019 8,000 0.50 6.25 7,500 8,000 7,500 251 2,008,000
13/09/2019 7,500 -0.50 -6.67 8,000 8,000 7,500 165 1,237,500
12/09/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,450 6 48,000
11/09/2019 8,000 -0.10 -1.25 8,100 8,000 7,670 117 936,000
10/09/2019 8,100 -0.10 -1.23 8,200 8,100 8,100 21 170,100
09/09/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,630 1,230 10,086,000
06/09/2019 8,200 0.00 ■■ 0.00 8,200 8,400 8,000 71 582,200
05/09/2019 8,200 -0.20 -2.44 8,350 8,900 8,200 551 4,518,200
04/09/2019 8,350 -0.10 -1.20 8,400 8,500 7,820 193 1,611,550
03/09/2019 8,400 0.40 4.76 8,000 8,400 7,460 255 2,142,000
30/08/2019 8,000 -0.10 -1.25 8,100 8,100 8,000 2,963 23,704,000
29/08/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,090 82 664,200
28/08/2019 8,100 0.20 2.47 7,900 8,200 8,000 949 7,686,900
27/08/2019 7,900 0.10 1.27 7,850 7,900 7,850 920 7,268,000
26/08/2019 7,850 0.30 3.82 7,600 7,970 7,230 468 3,673,800
23/08/2019 7,600 -0.40 -5.26 7,970 7,600 7,600 200 1,520,000
22/08/2019 7,970 0.00 ■■ 0.00 7,980 7,970 7,650 216 1,721,520
21/08/2019 7,980 0.00 ■■ 0.00 7,970 8,440 7,970 450 3,591,000
20/08/2019 7,970 0.50 6.27 7,500 7,970 7,500 1,088 8,671,360
19/08/2019 7,500 0.00 ■■ 0.00 7,470 7,500 7,150 906 6,795,000
16/08/2019 7,470 0.00 ■■ 0.00 7,500 7,500 7,110 3,095 23,119,650
15/08/2019 7,500 -0.20 -2.67 7,650 7,500 7,300 320 2,400,000
14/08/2019 7,650 0.50 6.54 7,190 7,650 7,100 1,003 7,672,950
13/08/2019 7,190 -0.30 -4.17 7,500 7,500 7,190 3,167 22,770,730
12/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,490 3,949 29,617,500
09/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,400 18,000,000
08/08/2019 7,500 0.00 ■■ 0.00 7,500 7,960 7,490 2,619 19,642,500
07/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 6,990 3,004 22,530,000
06/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 700 5,250,000
05/08/2019 7,500 -0.10 -1.33 7,600 7,500 7,300 878 6,585,000
02/08/2019 7,600 0.10 1.32 7,500 7,600 7,500 961 7,303,600
01/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 595 4,462,500
31/07/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 800 6,000,000
30/07/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,889 14,167,500
29/07/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 1,111 8,332,500
26/07/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,500 11,250,000
25/07/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 625 4,687,500
24/07/2019 7,500 -0.10 -1.33 7,600 7,600 7,070 1,890 14,175,000
23/07/2019 7,600 0.10 1.32 7,500 7,600 7,060 1,564 11,886,400
22/07/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,490 1,417 10,627,500
19/07/2019 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 2,110 15,825,000
18/07/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 593 4,447,500
17/07/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1 7,500
16/07/2019 7,500 -0.20 -2.67 7,690 7,500 7,170 571 4,282,500
12/07/2019 7,690 0.20 2.60 7,500 7,690 6,990 510 3,921,900
11/07/2019 7,500 0.30 4.00 7,180 7,600 7,170 208 1,560,000
10/07/2019 7,180 -0.50 -6.96 7,700 7,700 7,180 501 3,597,180
09/07/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,170 501 3,857,700
08/07/2019 7,700 0.00 ■■ 0.00 7,680 7,700 7,700 1 7,700
05/07/2019 7,680 0.00 ■■ 0.00 7,700 7,700 7,680 3 23,040
04/07/2019 7,700 0.00 ■■ 0.00 7,720 7,720 7,700 9 69,300
03/07/2019 7,720 0.00 ■■ 0.00 7,720 7,800 7,720 45 347,400
02/07/2019 7,720 0.00 ■■ 0.00 7,700 7,740 7,700 70 540,400
01/07/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,690 5 38,500
28/06/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,690 1,154 8,885,800
27/06/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 33 254,100
26/06/2019 7,700 0.20 2.60 7,500 7,800 7,490 1,313 10,110,100
25/06/2019 7,500 0.10 1.33 7,400 7,500 7,300 309 2,317,500
24/06/2019 7,400 0.40 5.41 6,960 7,400 6,960 805 5,957,000
21/06/2019 6,960 -0.40 -5.75 7,380 7,380 6,960 1,972 13,725,120
20/06/2019 7,380 0.00 ■■ 0.00 7,400 7,400 7,360 4,428 32,678,640
19/06/2019 7,400 0.00 ■■ 0.00 7,430 7,430 7,390 4,661 34,491,400
18/06/2019 7,430 0.00 ■■ 0.00 7,430 7,440 7,410 4,332 32,186,760
17/06/2019 7,430 0.00 ■■ 0.00 7,440 7,450 7,430 4,176 31,027,680
16/06/2019 7,440 0.00 ■■ 0.00 7,440 7,450 7,430 4,293 31,939,920
14/06/2019 7,440 0.00 ■■ 0.00 7,440 7,450 7,430 4,293 31,939,920
13/06/2019 7,440 0.00 ■■ 0.00 7,450 7,450 7,430 4,230 31,471,200
11/06/2019 7,460 0.00 ■■ 0.00 7,460 7,460 7,440 4,132 30,824,720
10/06/2019 7,460 0.00 ■■ 0.00 7,460 7,490 7,460 4,213 31,428,980
09/06/2019 7,460 0.00 ■■ 0.00 7,460 7,470 7,440 4,283 31,951,180
07/06/2019 7,460 0.00 ■■ 0.00 7,460 7,470 7,440 4,283 31,951,180
06/06/2019 7,460 0.00 ■■ 0.00 7,470 7,480 7,440 4,413 32,920,980
05/06/2019 7,470 0.00 ■■ 0.00 7,440 7,470 7,430 4,421 33,024,870
04/06/2019 7,440 0.00 ■■ 0.00 7,420 7,450 7,420 4,486 33,375,840
03/06/2019 7,420 -0.10 -1.35 7,480 7,470 7,370 4,333 32,150,860
02/06/2019 7,480 0.00 ■■ 0.00 7,480 7,480 7,460 4,405 32,949,400
31/05/2019 7,480 0.00 ■■ 0.00 7,480 7,480 7,460 4,405 32,949,400
30/05/2019 7,480 0.00 ■■ 0.00 7,490 7,490 7,460 4,785 35,791,800
29/05/2019 7,490 0.00 ■■ 0.00 7,500 7,520 7,470 5,559 41,636,910
28/05/2019 7,500 -0.10 -1.33 7,590 7,590 7,500 5,343 40,072,500
27/05/2019 7,590 0.00 ■■ 0.00 7,600 7,600 7,530 4,342 32,955,780
26/05/2019 7,600 -0.10 -1.32 7,710 7,710 7,400 4,795 36,442,000
24/05/2019 7,600 -0.10 -1.32 7,710 7,710 7,400 4,795 36,442,000
23/05/2019 7,710 0.00 ■■ 0.00 7,730 7,740 7,700 4,815 37,123,650
22/05/2019 7,730 0.00 ■■ 0.00 7,740 7,750 7,710 5,199 40,188,270
21/05/2019 7,740 0.00 ■■ 0.00 7,750 7,780 7,740 5,149 39,853,260
20/05/2019 7,750 0.00 ■■ 0.00 7,750 7,780 7,740 5,919 45,872,250
19/05/2019 7,750 0.00 ■■ 0.00 7,730 7,760 7,720 4,146 32,131,500
17/05/2019 7,750 0.00 ■■ 0.00 7,730 7,760 7,720 4,146 32,131,500
16/05/2019 7,730 0.00 ■■ 0.00 7,750 7,760 7,710 4,163 32,179,990
15/05/2019 7,750 0.00 ■■ 0.00 7,790 7,800 7,750 6,343 49,158,250
14/05/2019 7,790 0.00 ■■ 0.00 7,770 7,800 7,750 6,304 49,108,160
13/05/2019 7,770 -0.10 -1.29 7,820 7,850 7,770 6,314 49,059,780
12/05/2019 7,820 0.00 ■■ 0.00 7,860 7,880 7,800 6,724 52,581,680
10/05/2019 7,820 0.00 ■■ 0.00 7,860 7,880 7,800 6,724 52,581,680
09/05/2019 7,860 0.00 ■■ 0.00 7,880 7,890 7,840 5,290 41,579,400
08/05/2019 7,880 0.00 ■■ 0.00 7,900 7,900 7,850 4,884 38,485,920
07/05/2019 7,900 0.00 ■■ 0.00 7,900 7,910 7,890 5,206 41,127,400
06/05/2019 7,900 0.00 ■■ 0.00 7,950 7,940 7,870 5,632 44,492,800
05/05/2019 7,950 0.00 ■■ 0.00 7,940 7,970 7,910 5,015 39,869,250
03/05/2019 7,950 0.00 ■■ 0.00 7,940 7,970 7,910 5,015 39,869,250
02/05/2019 7,940 0.00 ■■ 0.00 7,980 7,990 7,930 6,968 55,325,920
01/05/2019 7,980 0.00 ■■ 0.00 8,000 8,000 7,960 4,601 36,715,980
30/04/2019 7,980 0.00 ■■ 0.00 8,000 8,000 7,960 4,601 36,715,980
29/04/2019 7,980 0.00 ■■ 0.00 8,000 8,000 7,960 4,601 36,715,980
28/04/2019 7,980 0.00 ■■ 0.00 8,000 8,000 7,960 4,601 36,715,980
26/04/2019 7,980 0.00 ■■ 0.00 8,000 8,000 7,960 4,601 36,715,980
25/04/2019 8,000 0.00 ■■ 0.00 7,990 8,010 7,980 4,715 37,720,000
24/04/2019 7,990 0.00 ■■ 0.00 7,990 8,000 7,970 6,398 51,120,020
23/04/2019 7,990 0.00 ■■ 0.00 8,000 8,010 7,980 6,384 51,008,160
22/04/2019 8,000 0.00 ■■ 0.00 8,000 8,010 7,950 5,440 43,520,000
21/04/2019 8,000 0.10 1.25 7,920 8,000 7,880 9,217 73,736,000
19/04/2019 8,000 0.10 1.25 7,920 8,000 7,880 9,217 73,736,000
18/04/2019 7,920 0.00 ■■ 0.00 7,920 8,000 7,850 8,296 65,704,320
17/04/2019 7,920 0.10 1.26 7,800 7,920 7,770 9,462 74,939,040
16/04/2019 7,800 0.10 1.28 7,730 7,850 7,620 6,632 51,729,600
15/04/2019 7,730 0.00 ■■ 0.00 7,700 7,730 7,680 6,773 52,355,290
12/04/2019 7,730 0.00 ■■ 0.00 7,700 7,730 7,680 6,773 52,355,290
11/04/2019 7,700 0.00 ■■ 0.00 7,690 7,710 7,680 7,240 55,748,000
10/04/2019 7,690 0.00 ■■ 0.00 7,710 7,720 7,660 5,738 44,125,220
09/04/2019 7,710 0.00 ■■ 0.00 7,710 7,750 7,690 10,527 81,163,170
08/04/2019 7,710 0.10 1.30 7,650 7,720 7,620 5,584 43,052,640
05/04/2019 7,650 0.10 1.31 7,580 7,700 7,580 5,751 43,995,150
04/04/2019 7,580 0.00 ■■ 0.00 7,580 7,600 7,560 5,494 41,644,520
03/04/2019 7,580 0.00 ■■ 0.00 7,540 7,600 7,540 5,801 43,971,580
02/04/2019 7,540 0.00 ■■ 0.00 7,500 7,620 7,480 8,510 64,165,400
01/04/2019 7,500 -0.20 -2.67 7,700 7,700 7,500 7,055 52,912,500
31/03/2019 8,730 -0.07 -0.80 8,800 8,800 8,600 60,270 526,157,100
29/03/2019 7,700 -0.20 -2.60 7,890 7,890 7,650 5,713 43,990,100
28/03/2019 7,890 0.00 ■■ 0.00 7,900 7,900 7,850 6,240 49,233,600
27/03/2019 7,900 0.10 1.27 7,800 7,980 7,800 5,765 45,543,500
26/03/2019 7,800 -0.20 -2.56 7,950 8,000 7,800 16,183 126,227,400
25/03/2019 7,950 0.00 ■■ 0.00 7,900 8,000 7,800 5,878 46,730,100
22/03/2019 7,900 0.10 1.27 7,850 7,920 7,810 7,295 57,630,500
21/03/2019 7,850 0.00 ■■ 0.00 7,850 7,900 7,850 8,451 66,340,350
20/03/2019 7,850 -0.10 -1.27 7,900 7,910 7,810 5,749 45,129,650
19/03/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,890 29,889 236,123,100
18/03/2019 7,900 0.10 1.27 7,850 7,900 7,700 2,084 16,463,600
15/03/2019 7,850 -0.10 -1.27 7,900 7,900 7,800 2,475 19,428,750
14/03/2019 7,900 0.00 ■■ 0.00 7,910 7,970 7,770 2,431 19,204,900
13/03/2019 7,910 0.10 1.26 7,780 7,910 7,750 6,822 53,962,020
12/03/2019 7,780 0.00 ■■ 0.00 7,810 7,890 7,750 4,209 32,746,020
11/03/2019 7,810 0.00 ■■ 0.00 7,800 7,890 7,680 5,956 46,516,360
08/03/2019 7,800 -0.20 -2.56 8,000 7,940 7,790 4,723 36,839,400
07/03/2019 8,000 0.00 ■■ 0.00 7,990 8,000 7,800 19,523 156,184,000
06/03/2019 7,990 0.00 ■■ 0.00 8,000 8,010 7,900 7,586 60,612,140
05/03/2019 8,000 0.00 ■■ 0.00 7,960 8,050 7,950 6,454 51,632,000
04/03/2019 7,960 0.40 5.03 7,590 7,970 7,590 6,566 52,265,360
01/03/2019 7,590 0.10 1.32 7,500 7,600 7,490 5,217 39,597,030
28/02/2019 7,500 -0.20 -2.67 7,650 7,650 7,500 6,440 48,300,000
27/02/2019 7,650 0.10 1.31 7,600 7,650 7,550 11,563 88,456,950
26/02/2019 7,600 0.00 ■■ 0.00 7,630 7,640 7,550 6,473 49,194,800
25/02/2019 7,630 0.00 ■■ 0.00 7,630 7,850 7,600 7,446 56,812,980
22/02/2019 7,630 0.00 ■■ 0.00 7,640 7,640 7,570 5,850 44,635,500
21/02/2019 7,640 0.00 ■■ 0.00 7,640 7,720 7,630 4,586 35,037,040
20/02/2019 7,640 0.00 ■■ 0.00 7,640 7,640 7,600 5,138 39,254,320
19/02/2019 7,640 0.00 ■■ 0.00 7,660 7,740 7,500 5,332 40,736,480
18/02/2019 7,660 0.00 ■■ 0.00 7,660 7,900 7,660 13,473 103,203,180
15/02/2019 7,660 0.10 1.31 7,540 7,660 7,500 4,607 35,289,620
14/02/2019 7,540 -0.20 -2.65 7,700 7,780 7,520 4,292 32,361,680
13/02/2019 7,700 0.10 1.30 7,600 7,700 7,600 5,537 42,634,900
12/02/2019 7,600 0.30 3.95 7,280 7,600 7,160 5,450 41,420,000
11/02/2019 7,280 0.10 1.37 7,200 7,280 7,210 3,443 25,065,040
01/02/2019 7,200 0.20 2.78 7,000 7,300 6,900 1,790 12,888,000
31/01/2019 7,000 -0.40 -5.71 7,440 7,440 7,000 7,354 51,478,000
30/01/2019 7,440 0.00 ■■ 0.00 7,440 7,450 7,440 1,526 11,353,440
29/01/2019 7,440 0.00 ■■ 0.00 7,490 7,480 7,410 2,211 16,449,840
28/01/2019 7,490 -0.10 -1.34 7,550 7,560 7,480 2,067 15,481,830
25/01/2019 7,550 0.00 ■■ 0.00 7,600 7,600 7,400 4,007 30,252,850
24/01/2019 7,600 0.20 2.63 7,410 7,600 7,400 4,936,000 37,513,600,000
23/01/2019 7,410 -0.10 -1.35 7,490 7,490 7,400 3,484,000 25,816,440,000
22/01/2019 7,490 -0.30 -4.01 7,740 7,740 7,480 5,093,000 38,146,570,000
21/01/2019 7,740 -0.01 -0.13 7,750 7,760 7,710 48,100 372,294,000
19/01/2019 7,230 -0.52 -7.19 7,750 7,760 7,710 200 1,446,000
18/01/2019 7,750 -0.01 -0.13 7,750 7,760 7,710 42,300 327,825,000
17/01/2019 7,750 -0.01 -0.13 7,750 7,760 7,670 42,260 327,515,000
16/01/2019 7,750 -0.46 -5.94 8,210 8,210 7,710 46,030 356,732,500
15/01/2019 8,210 -0.01 -0.12 8,210 8,210 8,170 203,770 1,672,951,700
14/01/2019 8,210 -0.03 -0.37 8,240 8,240 8,200 44,130 362,307,300
11/01/2019 8,240 -0.01 -0.12 8,240 8,240 8,230 42,980 354,155,200
10/01/2019 8,240 0.01 0.12 8,240 8,290 8,200 46,830 385,879,200
09/01/2019 8,240 0.04 0.49 8,200 8,290 8,210 44,150 363,796,000
08/01/2019 8,200 -0.18 -2.20 8,380 8,380 8,200 51,860 425,252,000
07/01/2019 8,380 0.01 0.12 8,380 8,500 8,380 45,530 381,541,400
06/01/2019 8,380 0.10 1.19 8,280 8,380 8,200 48,200 403,916,000
04/01/2019 8,380 0.10 1.19 8,280 8,380 8,200 48,200 403,916,000
03/01/2019 8,280 -0.02 -0.24 8,300 8,340 8,260 39,390 326,149,200
02/01/2019 8,300 -0.07 -0.84 8,370 8,370 8,280 43,400 360,220,000
29/12/2018 8,370 -0.01 -0.12 8,370 8,390 8,300 49,810 416,909,700
28/12/2018 8,370 -0.01 -0.12 8,370 8,390 8,300 49,810 416,909,700
27/12/2018 8,370 0.08 0.96 8,290 8,370 8,290 50,480 422,517,600
26/12/2018 8,290 -0.01 -0.12 8,290 8,300 8,280 51,440 426,437,600
25/12/2018 8,290 -0.03 -0.36 8,320 8,320 8,200 67,340 558,248,600
24/12/2018 8,320 0.02 0.24 8,300 8,370 8,290 70,380 585,561,600
21/12/2018 8,300 -0.01 -0.12 8,300 8,320 8,240 66,190 549,377,000
20/12/2018 8,300 -0.24 -2.89 8,540 8,540 8,300 76,960 638,768,000
19/12/2018 8,540 -0.10 -1.17 8,640 8,650 8,500 74,520 636,400,800
18/12/2018 8,640 -0.05 -0.58 8,690 8,680 8,590 61,170 528,508,800
17/12/2018 8,690 -0.01 -0.12 8,700 8,700 8,600 60,230 523,398,700
15/12/2018 8,700 -0.10 -1.15 8,800 8,860 8,700 89,340 777,258,000
14/12/2018 8,700 -0.10 -1.15 8,800 8,860 8,700 89,340 777,258,000
13/12/2018 8,800 0.04 0.45 8,760 8,850 8,760 82,840 728,992,000
12/12/2018 8,760 0.16 1.83 8,600 8,780 8,600 81,310 712,275,600
11/12/2018 8,600 -0.01 -0.12 8,600 8,690 8,500 80,920 695,912,000
10/12/2018 8,600 -0.18 -2.09 8,780 8,780 8,600 66,000 567,600,000
07/12/2018 8,780 0.13 1.48 8,650 8,800 8,650 80,090 703,190,200
06/12/2018 8,650 -0.03 -0.35 8,680 8,750 8,450 57,330 495,904,500
05/12/2018 8,680 -0.02 -0.23 8,700 8,750 8,600 66,560 577,740,800
04/12/2018 8,700 -0.15 -1.72 8,850 8,900 8,690 115,560 1,005,372,000
03/12/2018 8,850 0.12 1.36 8,730 8,940 8,730 82,120 726,762,000
30/11/2018 8,730 -0.07 -0.80 8,800 8,800 8,600 60,270 526,157,100
29/11/2018 8,800 -0.02 -0.23 8,800 8,900 8,750 60,820 535,216,000
28/11/2018 8,800 -0.01 -0.11 8,800 8,900 8,740 60,450 531,960,000
27/11/2018 8,800 -0.01 -0.11 8,810 8,900 8,700 67,790 596,552,000
26/11/2018 8,810 -0.19 -2.16 9,000 9,000 8,790 70,240 618,814,400
25/11/2018 9,000 -0.26 -2.89 9,260 9,260 8,900 75,760 681,840,000
23/11/2018 9,000 -0.26 -2.89 9,260 9,260 8,900 75,760 681,840,000
22/11/2018 9,260 0.06 0.65 9,200 9,300 9,220 71,500 662,090,000
21/11/2018 9,200 -0.18 -1.96 9,380 9,370 9,200 66,280 609,776,000
20/11/2018 9,380 -0.03 -0.32 9,380 9,400 9,350 73,880 692,994,400
19/11/2018 9,380 0.06 0.64 9,320 9,500 9,300 108,200 1,014,916,000
18/11/2018 9,320 -0.10 -1.07 9,420 9,500 9,300 76,440 712,420,800
16/11/2018 9,320 -0.10 -1.07 9,420 9,500 9,300 76,440 712,420,800
15/11/2018 9,420 -0.04 -0.42 9,460 9,520 9,420 69,230 652,146,600
14/11/2018 9,460 -0.04 -0.42 9,500 9,580 9,450 70,170 663,808,200
13/11/2018 9,500 -0.10 -1.05 9,600 9,590 9,500 64,050 608,475,000
12/11/2018 9,600 -0.01 -0.10 9,610 9,600 9,500 57,780 554,688,000
09/11/2018 9,610 -0.07 -0.73 9,680 9,680 9,580 70,030 672,988,300
08/11/2018 9,680 0.08 0.83 9,600 9,700 9,610 85,340 826,091,200
07/11/2018 9,600 0.03 0.31 9,570 9,670 9,550 63,320 607,872,000
06/11/2018 9,570 0.06 0.63 9,510 9,600 9,500 64,620 618,413,400
05/11/2018 9,510 -0.04 -0.42 9,550 9,590 9,510 66,110 628,706,100
02/11/2018 9,550 0.05 0.52 9,500 9,600 9,500 88,810 848,135,500
01/11/2018 9,500 -0.16 -1.68 9,660 9,700 9,500 63,140 599,830,000
31/10/2018 9,660 0.20 2.07 9,460 9,700 9,440 80,260 775,311,600
30/10/2018 9,460 0.08 0.85 9,380 9,490 9,380 55,090 521,151,400
29/10/2018 9,380 -0.05 -0.53 9,430 9,420 9,000 55,440 520,027,200
28/10/2018 9,430 -0.01 -0.11 9,430 9,600 9,410 58,010 547,034,300
26/10/2018 9,430 -0.01 -0.11 9,430 9,600 9,410 58,010 547,034,300
25/10/2018 9,430 -0.07 -0.74 9,500 9,470 8,990 51,220 483,004,600
24/10/2018 9,500 -0.02 -0.21 9,520 9,540 9,490 6,130 58,235,000
23/10/2018 9,520 -0.38 -3.99 9,900 9,940 9,520 31,000 295,120,000
22/10/2018 9,900 -0.09 -0.91 9,990 9,970 9,890 62,050 614,295,000
21/10/2018 9,990 -0.16 -1.60 10,150 10,100 9,950 47,930 478,820,700
19/10/2018 9,990 -0.16 -1.60 10,150 10,100 9,950 47,930 478,820,700
18/10/2018 10,150 -0.05 -0.49 10,150 10,200 10,000 71,780 728,567,000
17/10/2018 10,150 0.16 1.58 9,990 10,200 9,990 92,460 938,469,000
16/10/2018 9,990 0.19 1.90 9,800 10,000 9,800 51,890 518,381,100
15/10/2018 9,800 -0.20 -2.04 10,000 10,050 9,800 57,380 562,324,000
14/10/2018 10,000 0.19 1.90 9,810 10,000 9,780 62,970 629,700,000
12/10/2018 10,000 0.19 1.90 9,810 10,000 9,780 62,970 629,700,000
11/10/2018 9,810 -0.59 -6.01 10,400 10,300 9,700 80,870 793,334,700
10/10/2018 10,400 -0.05 -0.48 10,400 10,500 10,200 105,310 1,095,224,000
09/10/2018 10,400 -0.05 -0.48 10,450 10,550 10,400 105,100 1,093,040,000
08/10/2018 10,450 -0.10 -0.96 10,550 10,550 10,200 103,460 1,081,157,000
05/10/2018 10,550 -0.05 -0.47 10,600 10,600 10,450 102,290 1,079,159,500
04/10/2018 10,600 0.40 3.77 10,200 10,600 10,250 115,110 1,220,166,000
03/10/2018 10,200 -0.20 -1.96 10,400 10,400 10,200 78,670 802,434,000
02/10/2018 10,400 -0.05 -0.48 10,450 10,500 10,200 92,480 961,792,000
01/10/2018 10,450 0.05 0.48 10,400 10,850 10,400 85,760 896,192,000
28/09/2018 10,400 -0.05 -0.48 10,400 10,400 10,250 106,710 1,109,784,000
27/09/2018 10,400 -0.05 -0.48 10,400 10,450 10,300 108,550 1,128,920,000
26/09/2018 10,400 0.05 0.48 10,350 10,650 10,300 99,350 1,033,240,000
25/09/2018 10,350 0.05 0.48 10,350 10,450 10,300 52,230 540,580,500
24/09/2018 10,350 0.65 6.28 9,700 10,350 9,690 325,530 3,369,235,500
23/09/2018 9,700 0.03 0.31 9,670 9,700 9,650 85,380 828,186,000
21/09/2018 9,700 0.03 0.31 9,670 9,700 9,650 85,380 828,186,000
20/09/2018 9,670 0.02 0.21 9,650 9,700 9,500 107,190 1,036,527,300
19/09/2018 9,650 0.09 0.93 9,560 9,700 9,600 36,420 351,453,000
18/09/2018 9,560 -0.16 -1.67 9,720 9,720 9,100 117,450 1,122,822,000
17/09/2018 9,720 -0.02 -0.21 9,740 9,730 9,690 39,750 386,370,000
15/09/2018 9,740 0.24 2.46 9,500 9,740 9,500 40,270 392,229,800
14/09/2018 9,740 0.24 2.46 9,500 9,740 9,500 40,270 392,229,800
13/09/2018 9,500 0.25 2.63 9,250 9,500 9,200 42,890 407,455,000
12/09/2018 9,250 0.29 3.14 8,960 9,260 8,950 54,080 500,240,000
11/09/2018 8,960 0.01 0.11 8,960 8,970 8,950 45,500 407,680,000
10/09/2018 8,960 -0.04 -0.45 9,000 9,100 8,950 15,650 140,224,000
07/09/2018 9,000 0.06 0.67 8,940 9,000 8,940 26,930 242,370,000
06/09/2018 8,940 -0.11 -1.23 9,050 9,000 8,900 38,510 344,279,400
05/09/2018 9,050 -0.45 -4.97 9,500 9,510 9,050 72,900 659,745,000
04/09/2018 9,500 -0.35 -3.68 9,850 9,870 9,170 86,450 821,275,000
31/08/2018 9,850 -0.10 -1.02 9,950 10,000 9,850 97,970 965,004,500
30/08/2018 9,950 -0.05 -0.50 10,000 10,050 9,890 100,120 996,194,000
29/08/2018 10,000 0.10 1.00 9,900 10,000 9,790 129,690 1,296,900,000
28/08/2018 9,900 0.13 1.31 9,770 10,200 9,770 126,560 1,252,944,000
27/08/2018 9,770 0.58 5.94 9,190 9,830 9,290 142,020 1,387,535,400
25/08/2018 9,190 0.32 3.48 8,870 9,230 8,510 57,620 529,527,800
24/08/2018 9,190 0.32 3.48 8,870 9,230 8,510 57,620 529,527,800
23/08/2018 8,870 0.03 0.34 8,840 9,090 8,830 54,310 481,729,700
22/08/2018 8,840 0.56 6.33 8,280 8,840 8,340 63,700 563,108,000
21/08/2018 8,280 0.08 0.97 8,200 8,400 8,180 52,380 433,706,400
20/08/2018 8,200 0.10 1.22 8,100 8,250 8,000 56,070 459,774,000
19/08/2018 8,100 0.20 2.47 7,900 8,100 7,850 20,680 167,508,000
17/08/2018 8,100 0.20 2.47 7,900 8,100 7,850 20,680 167,508,000
16/08/2018 7,900 -0.18 -2.28 8,080 8,080 7,900 7,440 58,776,000
15/08/2018 8,080 -0.02 -0.25 8,100 8,100 7,900 7,140 57,691,200
14/08/2018 8,100 0.01 0.12 8,090 8,150 7,850 16,370 132,597,000
13/08/2018 8,090 -0.01 -0.12 8,100 8,100 7,920 8,600 69,574,000
10/08/2018 8,100 0.01 0.12 8,090 8,180 7,900 1,260 10,206,000
09/08/2018 8,090 0.09 1.11 8,000 8,090 7,820 12,350 99,911,500
08/08/2018 8,000 -0.08 -1.00 8,080 8,200 7,900 21,240 169,920,000
07/08/2018 8,080 0.08 0.99 8,000 8,090 8,000 1,220 9,857,600
06/08/2018 8,000 0.05 0.63 7,950 8,040 7,700 40,350 322,800,000
03/08/2018 7,950 0.03 0.38 7,950 8,040 7,700 19,580 155,661,000
02/08/2018 7,950 -0.05 -0.63 8,000 8,000 7,600 1,920 15,264,000
01/08/2018 8,000 -0.20 -2.50 8,200 8,280 8,000 4,270 34,160,000
31/07/2018 8,200 -0.05 -0.61 8,200 8,290 8,000 16,070 131,774,000
30/07/2018 8,200 0.45 5.49 7,750 8,200 7,600 161,350 1,323,070,000
27/07/2018 7,750 0.15 1.94 7,600 7,810 7,520 15,520 120,280,000
26/07/2018 7,600 -0.10 -1.32 7,700 7,700 7,600 32,370 246,012,000
25/07/2018 7,700 0.20 2.60 7,500 7,800 7,480 45,490 350,273,000
24/07/2018 7,500 -0.29 -3.87 7,790 7,710 7,500 300 2,250,000
23/07/2018 7,790 0.29 3.72 7,500 7,840 7,500 5,210 40,585,900
21/07/2018 7,500 -0.40 -5.33 7,900 7,900 7,500 430 3,225,000
20/07/2018 7,500 -0.40 -5.33 7,900 7,900 7,500 430 3,225,000
19/07/2018 7,900 0.40 5.06 7,500 7,950 7,500 23,780 187,862,000
18/07/2018 7,500 0.08 1.07 7,420 7,580 7,020 35,990 269,925,000
17/07/2018 7,420 -0.48 -6.47 7,900 7,820 7,420 9,540 70,786,800
16/07/2018 7,900 0.02 0.25 7,880 7,930 7,880 2,830 22,357,000
14/07/2018 7,880 -0.15 -1.90 7,880 7,900 7,730 1,750 13,790,000
13/07/2018 7,880 -0.15 -1.90 7,880 7,900 7,730 1,750 13,790,000
12/07/2018 7,880 0.08 1.02 7,800 7,880 7,800 590 4,649,200
11/07/2018 7,800 -0.09 -1.15 7,890 7,880 7,490 730 5,694,000
10/07/2018 7,890 -0.08 -1.01 7,970 8,150 7,890 390 3,077,100
09/07/2018 7,970 0.07 0.88 7,900 7,990 7,800 550 4,383,500
08/07/2018 7,900 0.25 3.16 7,650 7,900 7,490 2,320 18,328,000
06/07/2018 7,900 0.25 3.16 7,650 7,900 7,490 2,320 18,328,000
05/07/2018 7,650 -0.35 -4.58 8,000 8,000 7,650 2,120 16,218,000
04/07/2018 8,000 0.20 2.50 7,800 8,000 7,320 36,800 294,400,000
03/07/2018 7,800 -0.40 -5.13 8,200 8,200 7,800 9,840 76,752,000
02/07/2018 8,200 -0.28 -3.41 8,480 8,400 8,200 5,330 43,706,000
29/06/2018 8,480 0.08 0.94 8,400 0 0 10,440 88,531,200
28/06/2018 8,400 -0.57 -6.79 8,970 8,880 8,400 35,580 298,872,000
27/06/2018 8,970 0.09 1.00 8,880 8,970 8,790 18,810 168,725,700
26/06/2018 8,880 -0.30 -3.38 9,180 9,080 8,600 3,340 29,659,200
25/06/2018 9,180 -0.01 -0.11 9,190 9,200 9,090 5,770 52,968,600
23/06/2018 9,190 0.19 2.07 9,000 9,190 9,000 1,850 17,001,500
22/06/2018 9,190 0.19 2.07 9,000 9,190 9,000 1,850 17,001,500
21/06/2018 9,000 -0.30 -3.33 9,300 9,000 8,900 6,390 57,510,000
20/06/2018 9,300 0.30 3.23 9,000 9,300 9,100 4,670 43,431,000
19/06/2018 9,000 -0.40 -4.44 9,400 9,500 8,800 55,720 501,480,000
18/06/2018 9,400 0.50 5.32 8,900 9,400 9,140 9,440 88,736,000
17/06/2018 9,800 -0.20 -2.04 10,000 10,200 9,800 7,420 72,716,000
15/06/2018 9,800 -0.20 -2.04 10,000 10,200 9,800 7,420 72,716,000
14/06/2018 10,000 -0.05 -0.50 10,050 10,100 10,000 28,970 289,700,000
13/06/2018 10,050 0.05 0.50 10,000 10,100 10,000 7,480 75,174,000
12/06/2018 10,000 -0.10 -1.00 10,100 10,250 9,960 9,680 96,800,000
11/06/2018 10,100 -0.05 -0.50 10,150 10,250 10,050 38,330 387,133,000
08/06/2018 10,150 -0.15 -1.48 10,300 10,400 10,100 17,170 174,275,500
07/06/2018 10,300 0.20 1.94 10,100 10,400 10,200 24,830 255,749,000
06/06/2018 10,100 0.14 1.39 9,960 10,350 10,000 28,330 286,133,000
05/06/2018 9,960 -0.04 -0.40 10,000 10,300 9,600 53,260 530,469,600
04/06/2018 10,000 0.05 0.50 9,950 10,100 9,900 34,160 341,600,000
02/06/2018 9,950 -0.45 -4.52 10,400 10,700 9,950 12,370 123,081,500
01/06/2018 9,950 -0.45 -4.52 10,400 10,700 9,950 12,370 123,081,500
31/05/2018 10,400 0.59 5.67 9,810 10,450 9,600 35,340 367,536,000
30/05/2018 9,810 0.40 4.08 9,410 9,810 9,300 24,350 238,873,500
29/05/2018 9,410 0.61 6.48 8,800 9,410 8,800 54,400 511,904,000
28/05/2018 8,800 -0.50 -5.68 9,300 9,300 8,650 105,580 929,104,000
25/05/2018 9,300 -0.65 -6.99 9,950 9,990 9,260 25,260 234,918,000
24/05/2018 9,950 -0.30 -3.02 10,250 10,200 9,950 31,180 310,241,000
23/05/2018 10,250 -0.05 -0.49 10,250 10,300 9,900 48,660 498,765,000
22/05/2018 10,250 -0.75 -7.32 11,000 11,000 10,250 50,690 519,572,500
21/05/2018 11,000 -0.20 -1.82 11,200 11,200 10,800 31,300 344,300,000
18/05/2018 11,200 -0.15 -1.34 11,350 11,350 10,950 40,300 451,360,000
17/05/2018 11,350 -0.05 -0.44 11,400 11,400 11,200 109,080 1,238,058,000
16/05/2018 11,400 -0.05 -0.44 11,400 11,400 11,250 113,070 1,288,998,000
15/05/2018 11,400 0.20 1.75 11,200 11,400 11,200 90,710 1,034,094,000
14/05/2018 11,200 0.05 0.45 11,150 11,300 11,000 83,910 939,792,000
11/05/2018 11,150 0.05 0.45 11,100 11,150 11,000 108,290 1,207,433,500
10/05/2018 11,100 -0.30 -2.70 11,400 11,450 11,100 104,020 1,154,622,000
09/05/2018 11,400 0.15 1.32 11,250 11,500 11,200 109,310 1,246,134,000
08/05/2018 11,250 0.05 0.44 11,200 11,300 11,000 161,130 1,812,712,500
07/05/2018 11,200 0.05 0.45 11,150 11,250 11,000 95,870 1,073,744,000
05/05/2018 11,150 -0.25 -2.24 11,150 11,250 10,900 114,090 1,272,103,500
04/05/2018 11,150 -0.25 -2.24 11,150 11,250 10,900 114,090 1,272,103,500
03/05/2018 11,150 0.05 0.45 11,100 11,150 10,800 58,550 652,832,500
02/05/2018 11,100 -0.05 -0.45 11,150 11,150 10,900 134,610 1,494,171,000
30/04/2018 11,150 0.10 0.90 11,050 11,150 10,900 69,160 771,134,000
27/04/2018 11,150 0.10 0.90 11,050 11,150 10,900 69,160 771,134,000
26/04/2018 11,050 -0.80 -7.24 11,850 11,900 11,050 124,430 1,374,951,500
25/04/2018 11,850 -0.15 -1.27 11,850 11,900 11,300 200,020 2,370,237,000
24/04/2018 11,850 -0.15 -1.27 11,850 11,900 11,300 200,020 2,370,237,000
23/04/2018 11,850 -0.85 -7.17 12,700 12,700 11,850 228,450 2,707,132,500
22/04/2018 12,700 0.05 0.39 12,700 12,750 12,550 110,530 1,403,731,000
20/04/2018 12,700 0.05 0.39 12,700 12,750 12,550 110,530 1,403,731,000
19/04/2018 12,700 -0.25 -1.97 12,950 12,950 12,600 147,630 1,874,901,000
18/04/2018 12,950 -0.05 -0.39 13,000 13,150 12,900 196,980 2,550,891,000
14/04/2018 12,950 -0.30 -2.32 13,250 13,400 12,800 231,580 2,998,961,000
13/04/2018 12,950 -0.30 -2.32 13,250 13,400 12,800 231,580 2,998,961,000
12/04/2018 13,250 -0.20 -1.51 13,450 13,400 13,000 188,770 2,501,202,500
11/04/2018 13,450 0.05 0.37 13,450 13,800 13,300 263,980 3,550,531,000
10/04/2018 13,450 -0.75 -5.58 14,200 14,200 13,450 622,550 8,373,297,500
09/04/2018 14,200 -0.50 -3.52 14,700 14,700 14,150 511,360 7,261,312,000
06/04/2018 14,700 -0.05 -0.34 14,750 14,750 14,600 293,150 4,309,305,000
05/04/2018 14,750 -0.05 -0.34 14,800 14,900 14,700 354,860 5,234,185,000
04/04/2018 14,800 0.70 4.73 14,100 15,000 14,000 1,681,000 24,878,800,000
03/04/2018 14,100 -0.05 -0.35 14,100 14,150 14,000 278,980 3,933,618,000
02/04/2018 14,100 0.10 0.71 14,000 14,300 14,000 384,990 5,428,359,000
30/03/2018 14,000 0.10 0.71 13,900 14,000 13,900 304,890 4,268,460,000
29/03/2018 13,900 -0.05 -0.36 13,900 14,050 13,850 213,380 2,965,982,000
28/03/2018 13,900 0.05 0.36 13,900 14,000 13,850 164,910 2,292,249,000
27/03/2018 13,900 0.30 2.16 13,600 14,050 13,600 207,320 2,881,748,000
26/03/2018 13,600 0.10 0.74 13,600 13,750 13,550 194,160 2,640,576,000
25/03/2018 13,600 -0.10 -0.74 13,700 13,650 13,400 215,250 2,927,400,000
23/03/2018 13,600 -0.10 -0.74 13,700 13,650 13,400 215,250 2,927,400,000
22/03/2018 13,700 -0.40 -2.92 14,100 14,250 13,600 331,880 4,546,756,000
21/03/2018 14,100 0.15 1.06 13,950 14,200 14,000 243,990 3,440,259,000
20/03/2018 13,950 -0.20 -1.43 14,150 14,100 13,950 169,860 2,369,547,000
19/03/2018 14,150 -0.05 -0.35 14,200 14,350 14,100 276,130 3,907,239,500
16/03/2018 14,200 0.20 1.41 14,000 14,350 13,900 345,460 4,905,532,000
15/03/2018 14,000 -0.20 -1.43 14,200 14,200 13,850 348,570 4,879,980,000
14/03/2018 14,200 -0.10 -0.70 14,200 14,300 14,050 289,710 4,113,882,000
13/03/2018 14,200 -0.05 -0.35 14,200 14,350 14,150 251,000 3,564,200,000
12/03/2018 14,200 0.25 1.76 13,950 14,150 13,850 499,600 7,094,320,000
09/03/2018 14,000 0.05 0.36 13,950 14,150 13,850 478,370 6,697,180,000
08/03/2018 13,950 0.05 0.36 13,900 14,050 13,800 207,050 2,888,347,500
07/03/2018 13,900 0.05 0.36 13,900 14,400 13,850 312,250 4,340,275,000
06/03/2018 13,900 0.90 6.47 13,000 13,900 13,000 520,510 7,235,089,000
05/03/2018 13,000 0.15 1.15 12,850 13,250 12,850 304,860 3,963,180,000
02/03/2018 12,850 0.05 0.39 12,800 12,850 12,550 231,780 2,978,373,000
01/03/2018 12,800 0.30 2.34 12,500 12,800 12,400 338,680 4,335,104,000
28/02/2018 12,500 0.20 1.60 12,300 12,600 12,200 205,710 2,571,375,000
27/02/2018 12,300 -0.20 -1.63 12,500 12,550 12,300 140,790 1,731,717,000
26/02/2018 12,500 0.05 0.40 12,450 12,550 12,300 128,670 1,608,375,000
25/02/2018 12,450 0.45 3.61 12,000 12,450 12,000 131,330 1,635,058,500
23/02/2018 12,450 0.45 3.61 12,000 12,450 12,000 131,330 1,635,058,500
22/02/2018 12,000 0.05 0.42 11,950 12,200 11,850 126,010 1,512,120,000
21/02/2018 11,950 0.15 1.26 11,800 12,050 11,900 126,110 1,507,014,500
13/02/2018 11,800 0.05 0.42 11,750 11,900 11,500 102,440 1,208,792,000
12/02/2018 11,750 0.05 0.43 11,700 11,900 11,600 77,530 910,977,500
09/02/2018 11,700 -0.20 -1.71 11,900 11,800 11,600 79,130 925,821,000
08/02/2018 11,900 -0.20 -1.68 12,100 12,200 11,900 103,290 1,229,151,000
07/02/2018 12,100 -0.10 -0.83 12,200 12,200 11,550 136,130 1,647,173,000
06/02/2018 11,500 -0.70 -6.09 12,200 0 0 164,180 1,888,070,000
05/02/2018 12,200 -0.50 -4.10 12,700 12,700 12,000 123,970 1,512,434,000
02/02/2018 12,700 -0.30 -2.36 12,700 12,800 12,300 114,840 1,458,468,000
01/02/2018 12,700 -0.70 -5.51 13,400 13,400 12,700 150,830 1,915,541,000
31/01/2018 13,400 0.15 1.12 13,250 13,600 13,200 166,480 2,230,832,000
30/01/2018 13,250 0.85 6.42 12,400 13,250 12,200 228,610 3,029,082,500
29/01/2018 12,400 -0.10 -0.81 12,500 12,600 12,400 171,870 2,131,188,000
26/01/2018 12,500 0.20 1.60 12,300 12,500 12,100 211,390 2,642,375,000
25/01/2018 12,300 0.30 2.44 12,250 12,400 12,200 183,730 2,259,879,000
24/01/2018 10,600 -1.40 -13.21 12,000 12,300 11,900 1,580 16,748,000
22/01/2018 11,900 0.25 2.10 12,000 12,300 11,900 140,500 1,671,950,000
19/01/2018 12,000 0.50 4.17 11,500 12,200 11,500 160,030 1,920,360,000
18/01/2018 11,500 -0.10 -0.87 11,500 11,500 11,200 106,520 1,224,980,000
17/01/2018 11,500 -0.10 -0.87 11,600 11,700 11,450 198,400 2,281,600,000
16/01/2018 11,600 -0.10 -0.86 11,700 11,700 11,400 95,170 1,103,972,000
15/01/2018 11,700 -0.10 -0.85 11,700 11,900 11,500 90,890 1,063,413,000
12/01/2018 11,700 -0.10 -0.85 11,800 12,200 11,700 93,260 1,091,142,000
11/01/2018 11,800 0.40 3.39 11,400 11,800 11,300 52,190 615,842,000
10/01/2018 11,400 0.70 6.14 10,700 11,400 10,700 54,980 626,772,000
09/01/2018 10,700 0.20 1.87 10,500 10,700 10,200 36,240 387,768,000
08/01/2018 10,500 0.10 0.95 10,500 10,700 10,500 25,080 263,340,000
05/01/2018 10,500 0.20 1.90 10,300 10,500 10,300 5,130 53,865,000
04/01/2018 10,300 0.30 2.91 10,000 10,400 10,000 26,140 269,242,000
03/01/2018 10,000 0.10 1.00 9,900 10,150 10,000 14,010 140,100,000
02/01/2018 9,900 -0.10 -1.01 10,000 10,000 9,800 14,910 147,609,000
29/12/2017 10,000 0.38 3.80 9,620 10,000 9,800 19,290 192,900,000
28/12/2017 9,600 -0.28 -2.92 9,900 10,000 9,600 5,100 48,960,000
27/12/2017 9,900 -0.10 -1.01 10,000 10,000 9,600 10,670 105,633,000
26/12/2017 9,900 -0.10 -1.01 10,000 10,000 9,600 10,670 105,633,000
25/12/2017 10,000 -0.10 -1.00 10,100 10,000 10,000 6,000 60,000,000
21/12/2017 10,100 -0.10 -0.99 10,200 10,100 10,100 8,780 88,678,000
20/12/2017 10,200 0.20 1.96 10,000 10,200 10,000 25,930 264,486,000
19/12/2017 10,100 0.10 0.99 10,000 10,100 10,000 12,260 123,826,000
18/12/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 3,000 30,900,000
15/12/2017 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 5,000 51,500,000
14/12/2017 10,300 0.30 2.91 10,000 10,300 10,300 9,810 101,043,000
13/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
12/12/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600 6,000,000
11/12/2017 10,300 -0.20 -1.94 10,500 10,300 10,300 5,000 51,500,000
08/12/2017 10,100 -0.40 -3.96 10,500 10,100 10,100 2,000 20,200,000
07/12/2017 10,500 0.50 4.76 10,000 10,500 10,500 310 3,255,000
06/12/2017 10,000 -0.50 -4.76 10,000 10,000 9,800 11,440 114,400,000
05/12/2017 10,500 -0.10 -0.94 10,800 10,800 10,400 7,100 74,550,000
04/12/2017 10,600 0.10 0.95 10,200 10,600 10,000 9,800 103,880,000
01/12/2017 10,500 0.35 3.45 10,500 10,800 10,500 2,320 24,360,000
30/11/2017 10,150 -0.35 -3.33 10,500 10,800 10,100 8,810 89,421,500
29/11/2017 10,500 0.10 0.96 10,500 10,900 10,500 13,010 136,605,000
28/11/2017 10,400 -0.60 -5.45 10,800 10,800 10,400 21,700 225,680,000
27/11/2017 11,000 0.40 3.77 10,600 11,000 10,600 1,060 11,660,000
24/11/2017 10,600 0.00 ■■ 0.00 11,100 11,100 10,600 1,580 16,748,000
23/11/2017 10,600 -0.70 -6.19 11,000 11,000 10,600 7,040 74,624,000
22/11/2017 11,300 -0.40 -3.42 10,900 11,300 10,900 2,190 24,747,000
21/11/2017 11,700 0.60 5.41 11,700 11,700 11,700 160 1,872,000
20/11/2017 11,100 0.60 5.71 11,200 11,200 11,000 1,110 12,321,000
17/11/2017 10,500 0.00 ■■ 0.00 10,500 10,950 10,000 4,530 47,565,000
16/11/2017 10,500 0.20 1.94 10,300 10,900 10,300 4,020 42,210,000
15/11/2017 10,300 -0.30 -2.83 10,200 10,300 10,200 15,010 154,603,000
14/11/2017 10,600 0.00 ■■ 0.00 10,950 10,950 10,600 2,520 26,712,000
13/11/2017 10,600 -0.35 -3.20 10,500 11,000 10,300 9,810 103,986,000
10/11/2017 10,950 0.35 3.30 11,100 11,100 10,700 4,050 44,347,500
09/11/2017 10,600 -0.70 -6.19 11,300 11,300 10,600 19,820 210,092,000
08/11/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
07/11/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
06/11/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 11,370 128,481,000
03/11/2017 11,300 -0.10 -0.88 10,750 11,300 10,750 5,200 58,760,000
02/11/2017 11,400 -0.10 -0.87 10,750 11,400 10,750 20,500 233,700,000
01/11/2017 11,500 0.10 0.88 12,000 12,000 11,500 20 230,000
31/10/2017 11,400 -0.15 -1.30 12,000 12,000 11,200 2,010 22,914,000
30/10/2017 11,550 -0.45 -3.75 11,550 11,550 11,200 3,530 40,771,500
27/10/2017 12,000 0.45 3.90 12,000 12,000 12,000 10 120,000
26/10/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
25/10/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
24/10/2017 11,550 -0.85 -6.85 11,550 11,550 11,550 30 346,500
23/10/2017 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
20/10/2017 12,400 0.70 5.98 11,700 12,400 11,700 1,000 12,400,000
19/10/2017 11,700 0.30 2.63 11,150 11,700 11,150 190 2,223,000
18/10/2017 11,400 0.20 1.79 11,950 11,950 11,400 40 456,000
17/10/2017 11,200 -0.30 -2.61 11,000 11,500 11,000 3,250 36,400,000
16/10/2017 11,500 -0.10 -0.86 11,000 11,600 11,000 220 2,530,000
13/10/2017 11,600 -0.15 -1.28 11,500 11,600 11,500 60 696,000
12/10/2017 11,750 0.25 2.17 11,750 11,750 11,750 5,000 58,750,000
11/10/2017 11,500 -0.30 -2.54 11,800 11,800 11,500 31,010 356,615,000
10/10/2017 11,800 0.10 0.85 11,900 11,900 11,800 120 1,416,000
09/10/2017 11,700 -0.05 -0.43 12,000 12,000 11,700 4,960 58,032,000
06/10/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 7,320 86,010,000
05/10/2017 11,750 -0.25 -2.08 11,900 12,000 11,600 11,920 140,060,000
04/10/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/10/2017 12,000 0.15 1.27 11,700 12,000 11,500 21,380 256,560,000
02/10/2017 11,850 0.10 0.85 11,750 11,850 11,750 18,560 219,936,000
29/09/2017 11,750 0.00 ■■ 0.00 11,750 12,000 11,750 33,950 398,912,500
28/09/2017 11,750 0.75 6.82 11,200 11,750 11,000 52,530 617,227,500
27/09/2017 11,000 0.70 6.80 10,200 11,000 10,200 19,220 211,420,000
26/09/2017 10,300 0.10 0.98 10,200 10,300 10,200 19,290 198,687,000
25/09/2017 10,200 0.10 0.99 10,100 10,200 10,100 5,320 54,264,000
22/09/2017 10,100 -0.10 -0.98 10,050 10,100 10,000 23,400 236,340,000
21/09/2017 10,200 -0.05 -0.49 10,200 10,200 10,200 5,400 55,080,000
20/09/2017 10,250 0.20 1.99 10,000 10,250 10,000 3,700 37,925,000
19/09/2017 10,050 -0.15 -1.47 10,100 10,100 10,000 3,380 33,969,000
18/09/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
15/09/2017 10,200 -0.10 -0.97 10,200 10,300 10,200 8,120 82,824,000
14/09/2017 10,300 -0.05 -0.48 10,300 10,300 10,050 1,700 17,510,000
13/09/2017 10,350 0.15 1.47 10,200 10,350 10,200 3,010 31,153,500
12/09/2017 10,200 0.60 6.25 9,900 10,250 9,900 4,390 44,778,000
11/09/2017 9,600 -0.40 -4.00 10,000 10,000 9,600 2,110 20,256,000
08/09/2017 10,000 -0.25 -2.44 10,000 10,300 10,000 11,100 111,000,000
07/09/2017 10,250 -0.05 -0.49 10,300 10,300 10,250 16,860 172,815,000
06/09/2017 10,300 0.15 1.48 10,100 10,300 10,100 8,010 82,503,000
05/09/2017 10,150 -0.15 -1.46 10,500 10,500 10,150 3,010 30,551,500
01/09/2017 10,300 0.20 1.98 10,700 10,700 10,300 24,400 251,320,000
31/08/2017 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 5,200 52,520,000
30/08/2017 10,100 -0.10 -0.98 10,200 10,200 10,100 4,300 43,430,000
29/08/2017 10,200 -0.10 -0.97 10,500 10,500 10,200 4,500 45,900,000
28/08/2017 10,300 0.10 0.98 10,100 10,300 10,100 610 6,283,000
25/08/2017 10,200 0.15 1.49 10,000 10,200 10,000 1,120 11,424,000
24/08/2017 10,050 -0.35 -3.37 10,100 10,300 10,000 21,890 219,994,500
23/08/2017 10,400 0.10 0.97 10,000 10,400 10,000 1,200 12,480,000
22/08/2017 10,300 -0.20 -1.90 10,500 10,500 10,300 14,010 144,303,000
21/08/2017 10,500 -0.20 -1.87 10,600 10,600 10,500 110 1,155,000
18/08/2017 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 3,400 36,380,000
17/08/2017 10,700 -0.10 -0.93 10,700 10,700 10,700 1,000 10,700,000
16/08/2017 10,800 -0.30 -2.70 10,850 11,000 10,800 1,170 12,636,000
15/08/2017 11,100 0.10 0.91 11,000 11,100 11,000 36,200 401,820,000
14/08/2017 11,000 -0.50 -4.35 11,450 11,450 11,000 500 5,500,000
11/08/2017 11,500 0.30 2.68 11,850 11,850 11,200 3,320 38,180,000
10/08/2017 11,200 -0.15 -1.32 11,500 11,500 11,200 8,910 99,792,000
09/08/2017 11,350 0.10 0.89 11,700 11,700 11,200 15,550 176,492,500
08/08/2017 11,250 0.35 3.21 10,900 11,650 10,900 19,120 215,100,000
07/08/2017 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 14,400 156,960,000
04/08/2017 10,900 0.00 ■■ 0.00 11,200 11,200 10,800 17,950 195,655,000
03/08/2017 10,900 0.30 2.83 10,600 10,900 10,600 1,620 17,658,000
02/08/2017 10,600 -0.30 -2.75 11,000 11,000 10,500 10,930 115,858,000
01/08/2017 10,900 0.00 ■■ 0.00 10,700 11,000 10,500 25,420 277,078,000
31/07/2017 10,900 0.30 2.83 10,600 10,900 10,600 17,130 186,717,000
28/07/2017 10,600 0.00 ■■ 0.00 11,200 11,200 10,600 19,460 206,276,000
27/07/2017 10,600 -0.60 -5.36 11,200 11,200 10,600 51,760 548,656,000
26/07/2017 11,200 0.40 3.70 11,000 11,300 10,900 77,330 866,096,000
25/07/2017 10,800 -0.20 -1.82 10,300 11,000 10,300 49,620 535,896,000
24/07/2017 11,000 -0.70 -5.98 11,000 11,250 10,900 65,070 715,770,000
21/07/2017 11,700 -0.30 -2.50 11,900 12,400 11,700 15,160 177,372,000
20/07/2017 12,000 -0.60 -4.76 12,900 12,900 12,000 34,190 410,280,000
19/07/2017 12,600 0.50 4.13 13,400 13,400 12,500 418,940 5,278,644,000
18/07/2017 12,100 0.00 ■■ 0.00 0 0 0 0 0
17/07/2017 12,100 0.00 ■■ 0.00 0 0 0 0 0
14/07/2017 12,100 0.00 ■■ 0.00 0 0 0 0 0
13/07/2017 12,100 0.00 ■■ 0.00 0 0 0 0 0
12/07/2017 12,100 0.00 ■■ 0.00 0 0 0 0 0
11/07/2017 12,100 -1.20 -9.02 0 0 0 0 0
10/07/2017 13,300 1.20 9.92 12,600 13,300 12,100 86,108 1,145,236,400
07/07/2017 12,100 -0.50 -3.97 12,700 12,700 12,000 48,306 584,502,600
06/07/2017 12,600 0.30 2.44 13,000 13,000 12,500 26,430 333,018,000
05/07/2017 12,300 1.10 9.82 12,000 12,300 12,000 172,803 2,125,476,900
04/07/2017 11,200 0.20 1.82 11,000 11,300 11,000 67,410 754,992,000
03/07/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 16,908 185,988,000
30/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 7,000 77,000,000
29/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
28/06/2017 11,000 -0.50 -4.35 12,000 12,000 10,800 9,100 100,100,000
27/06/2017 11,500 0.90 8.49 11,600 11,600 11,500 400 4,600,000
26/06/2017 10,600 0.60 6.00 10,900 10,900 10,000 45,400 481,240,000
23/06/2017 10,000 0.30 3.09 9,900 10,000 9,700 31,410 314,100,000
22/06/2017 9,700 -0.10 -1.02 9,700 9,700 9,700 26,000 252,200,000
21/06/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 5,000 49,000,000
20/06/2017 9,800 0.10 1.03 9,800 9,800 9,800 15,000 147,000,000
19/06/2017 9,700 -0.20 -2.02 9,700 9,700 9,700 1,172 11,368,400
16/06/2017 9,900 0.10 1.02 9,500 9,900 9,500 1,100 10,890,000
15/06/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
14/06/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 19,000 186,200,000
13/06/2017 9,800 -0.20 -2.00 9,800 9,800 9,800 7,500 73,500,000
12/06/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,560 15,600,000
09/06/2017 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 33,000 330,000,000
08/06/2017 10,000 0.10 1.01 10,000 10,000 10,000 10,000 100,000,000
07/06/2017 9,900 -0.20 -1.98 9,900 9,900 9,900 462 4,573,800
06/06/2017 10,100 0.10 1.00 10,100 10,100 10,100 100 1,010,000
05/06/2017 10,000 0.20 2.04 9,900 10,000 9,900 3,000 30,000,000
02/06/2017 9,800 0.10 1.03 9,800 9,800 9,800 100 980,000
01/06/2017 9,700 -0.20 -2.02 9,900 9,900 9,700 13,400 129,980,000
31/05/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 5,200 51,480,000
30/05/2017 9,900 0.00 ■■ 0.00 9,000 9,900 9,000 28,828 285,397,200
29/05/2017 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 19,400 192,060,000
26/05/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 31,800 314,820,000
25/05/2017 9,900 -0.10 -1.00 9,900 10,000 9,900 30,812 305,038,800
24/05/2017 10,000 0.10 1.01 9,900 10,000 9,800 40,400 404,000,000
23/05/2017 9,900 -0.10 -1.00 10,000 10,000 9,900 52,420 518,958,000
22/05/2017 10,000 0.10 1.01 10,000 10,000 9,900 39,512 395,120,000
19/05/2017 9,900 0.00 ■■ 0.00 10,000 10,100 9,900 97,200 962,280,000
18/05/2017 9,900 -0.10 -1.00 10,000 10,100 9,900 103,050 1,020,195,000
17/05/2017 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 7,100 71,000,000
16/05/2017 10,000 0.10 1.01 10,000 10,000 10,000 46,860 468,600,000
15/05/2017 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 35,200 348,480,000
09/05/2017 9,400 0.00 ■■ 0.00 9,300 9,500 9,300 95,730 899,862,000
08/05/2017 9,400 -0.10 -1.05 9,400 9,400 9,400 54,200 509,480,000
05/05/2017 9,500 -0.10 -1.04 9,500 9,500 9,400 59,340 563,730,000
04/05/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 65,500 628,800,000
03/05/2017 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 54,200 520,320,000
28/04/2017 9,600 -0.10 -1.03 9,600 9,600 9,500 52,100 500,160,000
27/04/2017 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 53,620 520,114,000
26/04/2017 9,700 0.20 2.11 9,600 9,800 9,600 67,000 649,900,000
25/04/2017 10,100 0.10 1.00 10,000 10,100 10,000 68,200 688,820,000
24/04/2017 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 112,650 1,126,500,000
21/04/2017 10,000 -0.10 -0.99 10,100 10,200 10,000 129,700 1,297,000,000
20/04/2017 10,100 -0.10 -0.98 10,300 10,400 10,000 113,800 1,149,380,000
19/04/2017 10,200 0.10 0.99 10,100 10,300 10,000 79,800 813,960,000
18/04/2017 10,100 0.60 6.32 10,000 10,100 9,500 224,700 2,269,470,000
17/04/2017 9,500 0.80 9.20 8,700 9,500 8,700 593,000 5,633,500,000
14/04/2017 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 7,900 68,730,000
13/04/2017 8,700 0.10 1.16 8,700 8,700 8,500 11,100 96,570,000
12/04/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 26,000 223,600,000
11/04/2017 8,600 0.10 1.18 8,600 8,600 8,600 100 860,000
10/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 36 306,000
07/04/2017 8,500 -0.10 -1.16 8,600 8,600 8,500 20,700 175,950,000
05/04/2017 8,600 0.00 ■■ 0.00 8,700 8,900 8,600 12,900 110,940,000
04/04/2017 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 43,100 370,660,000
03/04/2017 8,600 0.00 ■■ 0.00 8,300 8,600 8,300 36,400 313,040,000
31/03/2017 8,600 -0.20 -2.27 8,600 8,600 8,600 9,000 77,400,000
30/03/2017 8,800 0.10 1.15 8,700 8,800 8,700 57,600 506,880,000
29/03/2017 8,700 0.10 1.16 8,700 8,700 8,600 6,200 53,940,000
28/03/2017 8,600 0.00 ■■ 0.00 9,000 9,000 8,200 13,700 117,820,000
27/03/2017 8,600 0.70 8.86 8,000 8,600 8,000 93,802 806,697,200
24/03/2017 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 14,200 112,180,000
23/03/2017 7,900 0.10 1.28 7,800 8,200 7,800 18,010 142,279,000
22/03/2017 7,800 -0.10 -1.27 7,800 7,800 7,800 7,000 54,600,000
21/03/2017 7,900 -0.20 -2.47 8,000 8,000 7,600 6,100 48,190,000
20/03/2017 8,100 0.30 3.85 7,900 8,100 7,900 5,200 42,120,000
17/03/2017 7,800 0.30 4.00 7,600 7,800 7,600 6,100 47,580,000
16/03/2017 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 400 3,000,000
15/03/2017 7,500 -0.50 -6.25 7,500 7,500 7,500 8,900 66,750,000
14/03/2017 8,000 0.40 5.26 8,000 8,000 8,000 2,900 23,200,000
13/03/2017 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 9,000 68,400,000
10/03/2017 7,600 -0.10 -1.30 7,600 7,600 7,600 2,700 20,520,000
09/03/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/03/2017 7,700 -0.10 -1.28 7,500 7,700 7,500 16,010 123,277,000
07/03/2017 7,800 0.60 8.33 7,200 7,800 7,200 2,200 17,160,000
06/03/2017 7,200 -0.60 -7.69 7,200 7,200 7,200 117 842,400
03/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
02/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
01/03/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 12 93,600
28/02/2017 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 3,912 30,513,600
27/02/2017 7,800 0.10 1.30 7,800 7,800 7,800 2,000 15,600,000
24/02/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
23/02/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,010 15,477,000
22/02/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
21/02/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,010 15,477,000
20/02/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
17/02/2017 7,700 -0.20 -2.53 7,400 7,800 7,400 9,300 71,610,000
16/02/2017 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 10,206 80,627,400
15/02/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/02/2017 7,900 0.60 8.22 8,000 8,000 7,900 2,000 15,800,000
13/02/2017 7,300 -0.70 -8.75 7,300 7,300 7,300 110 803,000
10/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/02/2017 8,000 0.10 1.27 7,600 8,000 7,600 10,100 80,800,000
08/02/2017 7,900 -0.10 -1.25 7,900 7,900 7,900 700 5,530,000
07/02/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
06/02/2017 8,000 -0.20 -2.44 8,000 8,100 7,500 14,900 119,200,000
03/02/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,000 41,000,000
02/02/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
25/01/2017 8,200 0.20 2.50 7,900 8,200 7,900 1,100 9,020,000
24/01/2017 8,000 0.30 3.90 8,000 8,000 8,000 1,106 8,848,000
23/01/2017 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
20/01/2017 7,700 0.50 6.94 7,900 7,900 7,500 53,100 408,870,000
19/01/2017 7,200 -0.40 -5.26 7,200 7,200 7,200 100 720,000
18/01/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 7,000 53,200,000
17/01/2017 7,600 -0.10 -1.30 7,700 7,700 7,600 31,400 238,640,000
16/01/2017 7,700 0.10 1.32 7,700 7,700 7,700 100 770,000
13/01/2017 7,600 0.00 ■■ 0.00 7,600 7,800 7,600 24,000 182,400,000
12/01/2017 7,600 -0.50 -6.17 7,800 7,800 7,600 27,500 209,000,000
11/01/2017 8,100 0.50 6.58 7,600 8,100 7,500 13,300 107,730,000
10/01/2017 7,600 -0.40 -5.00 8,000 8,100 7,600 11,400 86,640,000
09/01/2017 8,000 -0.10 -1.23 7,700 8,000 7,700 1,100 8,800,000
06/01/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/01/2017 8,100 -0.40 -4.71 7,800 8,100 7,700 14,500 117,450,000
04/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
03/01/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
30/12/2016 8,500 0.70 8.97 8,300 8,500 8,300 21,600 183,600,000
29/12/2016 7,800 -0.30 -3.70 8,900 8,900 7,800 3,500 27,300,000
28/12/2016 8,100 0.70 9.46 8,100 8,100 8,100 12,000 97,200,000
27/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,042 15,110,800
26/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
23/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
21/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 68 503,200
20/12/2016 7,400 0.00 ■■ 0.00 7,300 7,400 7,000 10,300 76,220,000
19/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,000 29,600,000
16/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,500 11,100,000
15/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
14/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
12/12/2016 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
09/12/2016 7,400 -0.10 -1.33 7,400 7,400 7,400 200 1,480,000
08/12/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 700 5,250,000
07/12/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 200 1,500,000
06/12/2016 7,600 -0.10 -1.30 7,200 7,600 7,000 7,600 57,760,000
05/12/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 300 2,310,000
02/12/2016 7,700 0.10 1.32 7,700 7,700 7,700 100 770,000
01/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
30/11/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
29/11/2016 7,600 0.10 1.33 7,300 7,600 7,300 1,500 11,400,000
28/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
25/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 68 510,000
24/11/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 100 750,000
23/11/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
22/11/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/11/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,010 7,676,000
18/11/2016 7,600 -0.10 -1.30 7,600 7,600 7,600 100 760,000
17/11/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
16/11/2016 7,700 0.20 2.67 7,700 7,700 7,700 400 3,080,000
15/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
14/11/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 6,000 45,000,000
11/11/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 90 684,000
10/11/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
09/11/2016 7,600 0.10 1.33 7,600 7,600 7,600 100 760,000
08/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 8,000 60,000,000
07/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/11/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/11/2016 7,500 -0.10 -1.32 7,500 7,500 7,500 5,000 37,500,000
02/11/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
01/11/2016 7,600 -0.10 -1.30 7,500 7,600 7,500 4,000 30,400,000
31/10/2016 7,700 -0.10 -1.28 7,600 7,700 7,500 10,300 79,310,000
28/10/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
27/10/2016 7,800 0.30 4.00 7,500 7,800 7,400 9,406 73,366,800
26/10/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 7,000 52,500,000
25/10/2016 7,500 0.10 1.35 7,000 7,500 7,000 2,200 16,500,000
24/10/2016 7,400 0.40 5.71 7,600 7,600 7,000 100,417 743,085,800
21/10/2016 7,000 -0.40 -5.41 7,000 7,000 7,000 202,509 1,417,563,000
20/10/2016 7,400 0.10 1.37 7,400 7,400 7,400 1,000 7,400,000
19/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 160 1,168,000
18/10/2016 7,300 -0.40 -5.19 7,300 7,300 7,300 100 730,000
17/10/2016 7,700 0.30 4.05 7,700 7,700 7,700 200 1,540,000
14/10/2016 7,400 -0.30 -3.90 7,800 7,800 7,000 43,609 322,706,600
13/10/2016 7,700 0.20 2.67 7,700 7,700 7,700 180 1,386,000
12/10/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
11/10/2016 7,500 -0.10 -1.32 7,800 7,800 7,500 77,309 579,817,500
10/10/2016 7,600 -0.50 -6.17 7,800 7,800 7,600 85,600 650,560,000
07/10/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
06/10/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/10/2016 8,100 0.10 1.25 8,100 8,100 8,100 100 810,000
04/10/2016 8,000 0.10 1.27 8,000 8,000 8,000 400 3,200,000
03/10/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/09/2016 7,900 0.10 1.28 7,700 7,900 7,700 800 6,320,000
29/09/2016 7,800 -0.10 -1.27 7,800 7,800 7,800 100 780,000
28/09/2016 7,900 0.10 1.28 7,900 7,900 7,900 400 3,160,000
27/09/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/09/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
23/09/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/09/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
21/09/2016 7,800 -0.10 -1.27 7,700 7,800 7,700 2,600 20,280,000
20/09/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 5,000 39,500,000
19/09/2016 7,900 0.20 2.60 7,900 7,900 7,900 2,000 15,800,000
16/09/2016 7,700 0.10 1.32 7,900 7,900 7,700 3,000 23,100,000
15/09/2016 7,600 -0.20 -2.56 7,800 7,800 7,600 6,000 45,600,000
14/09/2016 7,800 0.10 1.30 7,800 7,800 7,800 3,000 23,400,000
13/09/2016 7,700 -0.30 -3.75 7,800 8,000 7,700 7,360 56,672,000
12/09/2016 8,000 0.00 ■■ 0.00 7,800 8,000 7,700 4,000 32,000,000
09/09/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
08/09/2016 8,000 -0.10 -1.23 7,900 8,000 7,900 4,000 32,000,000
07/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
06/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/09/2016 8,100 0.00 ■■ 0.00 8,100 8,100 7,700 6,200 50,220,000
01/09/2016 8,100 0.10 1.25 7,700 8,100 7,700 26,700 216,270,000
31/08/2016 8,000 0.10 1.27 7,900 8,000 7,700 6,800 54,400,000
30/08/2016 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 7,500 59,250,000
29/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
26/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
25/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
24/08/2016 7,900 0.00 ■■ 0.00 7,700 7,900 7,700 7,000 55,300,000
23/08/2016 7,900 -0.10 -1.25 7,900 7,900 7,900 7,000 55,300,000
22/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/08/2016 8,000 0.10 1.27 7,900 8,000 7,900 210 1,680,000
18/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,000 15,800,000
17/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
16/08/2016 7,900 -0.10 -1.25 7,800 7,900 7,800 6,000 47,400,000
15/08/2016 8,000 0.10 1.27 8,000 8,000 8,000 2,000 16,000,000
12/08/2016 7,900 0.30 3.95 7,900 7,900 7,900 200 1,580,000
11/08/2016 7,600 -0.40 -5.00 7,900 8,000 7,600 58,600 445,360,000
10/08/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/08/2016 8,000 0.40 5.26 8,000 8,000 8,000 2,000 16,000,000
08/08/2016 7,600 -0.30 -3.80 7,800 8,000 7,600 3,500 26,600,000
05/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
04/08/2016 7,900 0.00 ■■ 0.00 7,200 7,900 7,200 5,305 41,909,500
03/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 21 165,900
02/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/08/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
29/07/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/07/2016 7,900 0.00 ■■ 0.00 8,000 8,200 7,900 6,000 47,400,000
27/07/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
26/07/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
25/07/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
22/07/2016 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 25,000 197,500,000
21/07/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4 31,600
20/07/2016 7,900 0.10 1.28 7,900 7,900 7,900 20,300 160,370,000
19/07/2016 7,800 -0.20 -2.50 7,900 8,000 7,800 20,500 159,900,000
18/07/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
15/07/2016 8,000 -0.10 -1.23 8,000 8,100 7,800 8,800 70,400,000
14/07/2016 8,100 0.10 1.25 8,000 8,100 8,000 600 4,860,000
13/07/2016 8,000 0.30 3.90 7,800 8,000 7,700 9,400 75,200,000
12/07/2016 7,700 -0.10 -1.28 7,600 7,800 7,600 2,400 18,480,000
11/07/2016 7,800 0.40 5.41 7,800 7,900 7,700 4,600 35,880,000
08/07/2016 7,400 -0.60 -7.50 7,900 7,900 7,400 3,103 22,962,200
07/07/2016 8,000 -0.20 -2.44 8,000 8,000 7,900 10,000 80,000,000
06/07/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 300 2,460,000
05/07/2016 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 1,100 9,020,000
04/07/2016 8,200 -0.10 -1.20 8,100 8,200 7,800 15,600 127,920,000
01/07/2016 8,300 0.30 3.75 7,900 8,300 7,900 3,700 30,710,000
30/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
29/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
28/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,200 9,600,000
27/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/06/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 60,296 482,368,000
23/06/2016 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 6,600 53,460,000
22/06/2016 8,100 0.10 1.25 8,000 8,100 8,000 13,100 106,110,000
21/06/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 302 2,416,000
20/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
17/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
16/06/2016 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 19,600 158,760,000
15/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
14/06/2016 8,100 -0.10 -1.22 8,200 8,200 8,100 200 1,620,000
13/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
10/06/2016 8,200 0.10 1.23 8,100 8,200 8,100 36,500 299,300,000
09/06/2016 8,100 0.10 1.25 8,000 8,100 8,000 6,200 50,220,000
08/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 14,100 112,800,000
07/06/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 22,600 180,800,000
06/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
03/06/2016 8,100 0.10 1.25 8,100 8,100 8,100 100 810,000
02/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,000 8,000,000
31/05/2016 8,000 0.10 1.27 8,000 8,000 7,900 3,000 24,000,000
30/05/2016 7,900 -0.10 -1.25 8,000 8,000 7,900 7,100 56,090,000
27/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,000 56,000,000
26/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,080 40,640,000
24/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,950 15,600,000
20/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/05/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 27,500 220,000,000
18/05/2016 8,100 -0.10 -1.22 8,000 8,100 8,000 5,700 46,170,000
17/05/2016 8,200 0.20 2.50 8,000 8,200 8,000 35,600 291,920,000
16/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 15,700 125,600,000
13/05/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 13,500 108,000,000
12/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 29,000 232,000,000
11/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,000 40,000,000
10/05/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,120 24,960,000
09/05/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 5,300 42,400,000
06/05/2016 8,200 0.10 1.23 8,000 8,200 8,000 6,000 49,200,000
05/05/2016 8,100 -0.10 -1.22 8,100 8,100 8,100 5,500 44,550,000
04/05/2016 8,200 0.20 2.50 8,000 8,200 7,900 16,710 137,022,000
29/04/2016 8,000 -0.10 -1.23 7,900 8,000 7,900 7,500 60,000,000
28/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 16,900 136,890,000
27/04/2016 8,100 -0.20 -2.41 8,300 8,300 8,100 20,700 167,670,000
26/04/2016 8,300 0.30 3.75 8,000 8,300 8,000 4,000 33,200,000
25/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 9,300 74,400,000
22/04/2016 8,000 0.20 2.56 8,000 8,000 8,000 6,600 52,800,000
21/04/2016 7,800 -0.40 -4.88 7,900 7,900 7,800 26,000 202,800,000
20/04/2016 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 102,900 843,780,000
19/04/2016 8,200 -0.20 -2.38 8,200 8,200 8,200 24,810 203,442,000
15/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 9,400 78,960,000
14/04/2016 8,400 -0.30 -3.45 8,400 8,400 8,400 5,300 44,520,000
13/04/2016 8,700 0.00 ■■ 0.00 8,500 8,700 8,400 2,680 23,316,000
12/04/2016 8,700 0.10 1.16 8,400 8,700 8,400 2,200 19,140,000
11/04/2016 8,600 0.50 6.17 8,300 8,600 8,100 15,400 132,440,000
08/04/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,000 8,100,000
07/04/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 4,400 35,640,000
06/04/2016 8,100 0.10 1.25 8,000 8,100 8,000 1,800 14,580,000
05/04/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 22,600 180,800,000
04/04/2016 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 23,400 187,200,000
01/04/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 9,810 78,480,000
31/03/2016 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 16,000 129,600,000
30/03/2016 8,100 0.10 1.25 8,000 8,100 8,000 9,100 73,710,000
29/03/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 2,200 17,600,000
28/03/2016 8,100 -0.10 -1.22 8,000 8,100 8,000 5,842 47,320,200
25/03/2016 8,200 0.10 1.23 8,100 8,200 8,000 13,500 110,700,000
24/03/2016 8,100 -0.10 -1.22 8,200 8,200 8,000 7,300 59,130,000
23/03/2016 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 36,700 300,940,000
22/03/2016 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 11,400 93,480,000
21/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 9,060 74,292,000
18/03/2016 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 6,300 51,660,000
17/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
16/03/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,800 14,760,000
15/03/2016 8,200 0.20 2.50 8,000 8,200 8,000 23,700 194,340,000
14/03/2016 8,000 -0.20 -2.44 8,200 8,200 8,000 19,100 152,800,000
11/03/2016 8,200 0.10 1.23 8,000 8,200 8,000 13,400 109,880,000
10/03/2016 8,100 0.10 1.25 8,000 8,100 8,000 5,500 44,550,000
09/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 21,100 168,800,000
08/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 13,100 104,800,000
07/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 13,900 111,200,000
04/03/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 6,000 48,000,000
03/03/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,000 15,000 121,500,000
02/03/2016 8,100 0.10 1.25 8,000 8,100 8,000 35,300 285,930,000
01/03/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 14,010 112,080,000
29/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 65,480 523,840,000
25/02/2016 8,000 -0.10 -1.23 8,000 8,000 8,000 18,700 149,600,000
24/02/2016 8,100 0.10 1.25 8,000 8,100 7,900 23,600 191,160,000
23/02/2016 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 25,220 201,760,000
22/02/2016 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 11,200 89,600,000
19/02/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 8,000 64,000,000
18/02/2016 8,000 0.00 ■■ 0.00 7,800 8,000 7,500 12,400 99,200,000
17/02/2016 8,000 0.40 5.26 8,000 8,000 7,800 30,510 244,080,000
16/02/2016 7,600 -0.60 -7.32 8,100 8,100 7,600 15,700 119,320,000
15/02/2016 8,200 0.10 1.23 8,200 8,200 8,200 5,060 41,492,000
05/02/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,500 12,150,000
04/02/2016 8,100 0.10 1.25 7,800 8,100 7,800 2,000 16,200,000
03/02/2016 8,000 0.00 ■■ 0.00 7,900 8,000 7,200 130,800 1,046,400,000
02/02/2016 8,000 0.10 1.27 8,200 8,200 8,000 11,000 88,000,000
01/02/2016 7,900 -0.10 -1.25 8,100 8,100 7,900 5,100 40,290,000
29/01/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 14,000 112,000,000
28/01/2016 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 36,700 297,270,000
27/01/2016 8,100 -0.10 -1.22 8,100 8,100 8,100 17,900 144,990,000
26/01/2016 8,200 -0.10 -1.20 8,200 8,200 7,900 34,100 279,620,000
25/01/2016 8,300 0.10 1.22 8,200 8,700 8,000 93,000 771,900,000
22/01/2016 8,200 0.10 1.23 7,600 8,200 7,600 1,600 13,120,000
21/01/2016 8,100 0.00 ■■ 0.00 7,500 8,200 7,500 23,308 188,794,800
20/01/2016 8,100 -0.10 -1.22 8,100 8,100 8,100 120 972,000
19/01/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/01/2016 8,200 -0.10 -1.20 8,200 8,200 8,200 2,300 18,860,000
15/01/2016 8,300 0.10 1.22 8,200 8,300 8,200 8,000 66,400,000
14/01/2016 8,200 -0.40 -4.65 8,300 8,400 8,200 8,900 72,980,000
13/01/2016 8,600 -0.10 -1.15 8,500 8,700 8,400 12,800 110,080,000
12/01/2016 8,700 0.10 1.16 8,700 8,700 8,700 2,000 17,400,000
11/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/01/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,600 13,760,000
07/01/2016 8,600 0.10 1.18 8,600 8,600 8,600 128 1,100,800
06/01/2016 8,500 -0.50 -5.56 8,500 8,500 8,500 1,000 8,500,000
05/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
31/12/2015 9,000 0.60 7.14 8,400 9,000 8,400 27,500 247,500,000
30/12/2015 8,400 0.30 3.70 8,500 8,500 8,300 12,300 103,320,000
29/12/2015 8,100 -0.40 -4.71 8,100 8,100 8,100 3,000 24,300,000
28/12/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,000 42,500,000
25/12/2015 8,500 -0.10 -1.16 8,600 8,600 8,500 28,600 243,100,000
24/12/2015 8,600 0.10 1.18 8,500 8,600 8,500 3,000 25,800,000
23/12/2015 8,500 -0.20 -2.30 8,500 8,500 8,500 5,000 42,500,000
22/12/2015 8,700 0.30 3.57 8,700 8,700 8,700 100 870,000
21/12/2015 8,400 -0.20 -2.33 8,500 8,500 8,400 4,500 37,800,000
18/12/2015 8,600 -0.10 -1.15 8,600 8,600 8,600 3,000 25,800,000
17/12/2015 8,700 0.10 1.16 8,500 8,700 8,500 4,100 35,670,000
16/12/2015 8,600 -0.10 -1.15 8,500 8,600 8,400 9,300 79,980,000
15/12/2015 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 9,400 81,780,000
14/12/2015 8,700 -0.20 -2.25 8,800 8,800 8,700 5,200 45,240,000
11/12/2015 8,900 -0.30 -3.26 9,100 9,200 8,900 44,400 395,160,000
10/12/2015 9,200 0.50 5.75 8,600 9,300 8,600 72,000 662,400,000
09/12/2015 8,700 0.50 6.10 8,200 8,700 8,200 35,100 305,370,000
08/12/2015 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 9,100 74,620,000
07/12/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 7,400 60,680,000
04/12/2015 8,200 -0.20 -2.38 8,300 8,300 8,200 3,200 26,240,000
03/12/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 12,700 106,680,000
02/12/2015 8,400 0.10 1.20 8,300 8,400 8,300 400 3,360,000
01/12/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 17,500 145,250,000
30/11/2015 8,300 -0.10 -1.19 8,100 8,300 8,000 9,500 78,850,000
27/11/2015 8,400 0.10 1.20 8,400 8,400 8,400 100 840,000
26/11/2015 8,300 0.20 2.47 8,100 8,300 8,100 11,300 93,790,000
25/11/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 18,406 149,088,600
24/11/2015 8,300 -0.10 -1.19 8,300 8,300 8,100 18,200 151,060,000
23/11/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 15,400 129,360,000
20/11/2015 8,400 0.00 ■■ 0.00 8,400 8,500 8,400 38,900 326,760,000
19/11/2015 8,400 -0.10 -1.18 8,400 8,400 8,100 39,200 329,280,000
18/11/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 8,300 70,550,000
17/11/2015 8,500 0.20 2.41 8,300 8,500 8,200 7,800 66,300,000
16/11/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 15,300 126,990,000
13/11/2015 8,300 -0.20 -2.35 8,500 8,500 8,300 3,100 25,730,000
12/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 50,800 431,800,000
11/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 35,360 300,560,000
10/11/2015 8,500 0.10 1.19 8,300 8,500 8,300 27,300 232,050,000
09/11/2015 8,400 -0.30 -3.45 8,400 8,500 8,400 41,100 345,240,000
06/11/2015 8,700 0.10 1.16 8,700 8,800 8,300 9,170 79,779,000
05/11/2015 8,600 -0.20 -2.27 8,900 8,900 8,600 7,500 64,500,000
04/11/2015 8,800 0.00 ■■ 0.00 8,600 9,100 8,600 39,900 351,120,000
03/11/2015 8,800 -0.50 -5.38 9,000 9,300 8,800 6,010 52,888,000
02/11/2015 9,300 -0.30 -3.12 9,600 9,600 9,300 68,100 633,330,000
30/10/2015 9,600 0.00 ■■ 0.00 9,700 9,800 9,600 150,200 1,441,920,000
29/10/2015 9,600 0.80 9.09 9,300 9,600 9,300 407,910 3,915,936,000
28/10/2015 8,800 -0.10 -1.12 8,800 9,000 8,800 10,700 94,160,000
27/10/2015 8,900 -0.20 -2.20 9,100 9,100 8,900 31,200 277,680,000
26/10/2015 9,100 0.20 2.25 8,600 9,200 8,600 93,650 852,215,000
23/10/2015 8,900 0.20 2.30 8,700 8,900 8,600 65,100 579,390,000
22/10/2015 8,700 0.10 1.16 8,600 8,700 8,500 29,600 257,520,000
21/10/2015 8,600 -0.20 -2.27 8,700 8,700 8,600 2,100 18,060,000
20/10/2015 8,800 0.30 3.53 8,800 8,800 8,600 23,626 207,908,800
19/10/2015 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 26,000 221,000,000
16/10/2015 8,500 -0.30 -3.41 8,800 8,800 8,500 13,100 111,350,000
15/10/2015 8,800 -0.20 -2.22 8,800 8,900 8,800 13,600 119,680,000
14/10/2015 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 22,200 199,800,000
13/10/2015 9,000 0.20 2.27 8,800 9,000 8,700 16,900 152,100,000
12/10/2015 8,800 0.30 3.53 8,800 8,800 8,400 41,700 366,960,000
09/10/2015 8,500 -0.30 -3.41 8,900 8,900 8,500 16,350 138,975,000
08/10/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 100,820 887,216,000
07/10/2015 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 21,750 191,400,000
06/10/2015 8,800 -0.10 -1.12 8,800 8,900 8,700 20,800 183,040,000
05/10/2015 8,900 0.00 ■■ 0.00 8,200 8,900 8,200 12,909 114,890,100
02/10/2015 8,900 0.00 ■■ 0.00 8,800 8,900 8,600 3,800 33,820,000
01/10/2015 8,900 0.10 1.14 8,600 8,900 8,600 9,418 83,820,200
30/09/2015 8,800 0.10 1.15 8,800 8,800 8,600 14,200 124,960,000
29/09/2015 8,700 -0.10 -1.14 8,700 9,100 8,600 60,427 525,714,900
28/09/2015 8,800 0.10 1.15 8,700 8,900 8,600 3,500 30,800,000
25/09/2015 8,700 0.20 2.35 8,500 8,700 8,500 5,200 45,240,000
24/09/2015 8,500 -0.50 -5.56 8,800 8,800 8,400 12,000 102,000,000
23/09/2015 9,000 -0.10 -1.10 9,000 9,000 9,000 15,392 138,528,000
22/09/2015 9,100 0.30 3.41 8,800 9,100 8,800 4,200 38,220,000
21/09/2015 8,800 -0.20 -2.22 9,100 9,100 8,500 34,900 307,120,000
18/09/2015 9,000 0.10 1.12 9,200 9,200 8,900 1,210 10,890,000
17/09/2015 8,900 -0.10 -1.11 8,800 8,900 8,600 14,400 128,160,000
16/09/2015 9,000 -0.20 -2.17 9,100 9,200 8,700 51,600 464,400,000
15/09/2015 9,200 -0.70 -7.07 10,100 10,100 9,200 46,500 427,800,000
14/09/2015 9,900 0.20 2.06 10,000 10,000 9,500 69,700 690,030,000
11/09/2015 9,700 0.80 8.99 9,100 9,700 8,900 395,309 3,834,497,300
10/09/2015 8,900 0.40 4.71 8,800 8,900 8,500 1,600 14,240,000
09/09/2015 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 11,620 98,770,000
08/09/2015 8,500 -0.60 -6.59 8,600 8,900 8,500 7,200 61,200,000
07/09/2015 9,100 0.20 2.25 9,600 9,600 9,100 2,900 26,390,000
04/09/2015 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 2,100 18,690,000
03/09/2015 8,900 -0.10 -1.11 9,000 9,000 8,900 7,000 62,300,000
01/09/2015 9,000 0.10 1.12 9,400 9,400 9,000 10,800 97,200,000
31/08/2015 8,900 0.30 3.49 8,600 8,900 8,600 21,900 194,910,000
28/08/2015 8,600 0.00 ■■ 0.00 8,500 8,600 8,500 34,100 293,260,000
27/08/2015 8,600 0.10 1.18 8,500 8,600 8,500 8,400 72,240,000
26/08/2015 8,500 0.10 1.19 8,500 8,500 8,200 66,500 565,250,000
25/08/2015 8,400 0.30 3.70 7,500 8,400 7,400 49,600 416,640,000
24/08/2015 8,100 -0.60 -6.90 8,100 8,800 8,000 68,071 551,375,100
21/08/2015 8,700 -0.30 -3.33 8,900 8,900 8,700 55,300 481,110,000
20/08/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 56,109 504,981,000
19/08/2015 9,100 0.10 1.11 9,200 9,200 8,800 52,816 480,625,600
18/08/2015 9,000 -0.20 -2.17 9,000 9,100 9,000 24,000 216,000,000
17/08/2015 9,200 -0.10 -1.08 9,200 9,400 8,900 67,275 618,930,000
14/08/2015 9,300 0.10 1.09 9,100 9,400 9,100 67,700 629,610,000
13/08/2015 9,200 -0.20 -2.13 9,300 9,300 9,000 156,200 1,437,040,000
12/08/2015 9,400 0.20 2.17 9,200 9,700 9,200 270,700 2,544,580,000
11/08/2015 9,200 0.20 2.22 9,000 9,200 8,900 109,000 1,002,800,000
10/08/2015 9,000 0.20 2.27 8,500 9,000 8,500 79,620 716,580,000
07/08/2015 8,800 0.80 10.00 8,100 8,800 8,100 146,400 1,288,320,000
06/08/2015 8,000 -0.40 -4.76 8,500 8,600 7,900 168,400 1,347,200,000
05/08/2015 8,400 0.70 9.09 8,400 8,400 8,300 363,300 3,051,720,000
04/08/2015 7,700 0.70 10.00 7,700 7,700 7,700 24,800 190,960,000
03/08/2015 7,000 0.60 9.38 6,800 7,000 6,800 11,330 79,310,000
31/07/2015 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 1,400 8,960,000
30/07/2015 6,400 -0.30 -4.48 6,500 6,500 6,400 8,000 51,200,000
29/07/2015 6,700 0.20 3.08 6,600 6,700 6,400 13,800 92,460,000
28/07/2015 6,500 -0.20 -2.99 6,500 6,600 6,500 4,606 29,939,000
27/07/2015 6,700 0.40 6.35 6,300 6,700 6,300 7,400 49,580,000
24/07/2015 6,300 -0.50 -7.35 6,500 6,700 6,300 26,000 163,800,000
23/07/2015 6,800 0.00 ■■ 0.00 6,700 6,800 6,500 3,400 23,120,000
22/07/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
21/07/2015 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 23,100 157,080,000
20/07/2015 6,800 0.10 1.49 7,000 7,000 6,600 17,500 119,000,000
17/07/2015 6,700 -0.20 -2.90 6,900 6,900 6,600 5,530 37,051,000
16/07/2015 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 15,900 109,710,000
15/07/2015 6,900 0.10 1.47 7,000 7,000 6,700 5,800 40,020,000
14/07/2015 6,800 -0.20 -2.86 6,300 7,200 6,300 16,000 108,800,000
13/07/2015 7,000 0.30 4.48 7,000 7,000 7,000 19,700 137,900,000
10/07/2015 6,700 -0.30 -4.29 7,000 7,000 6,700 43,100 288,770,000
09/07/2015 7,000 -0.10 -1.41 7,000 7,000 6,900 18,651 130,557,000
08/07/2015 7,100 -0.20 -2.74 7,300 7,300 7,000 13,300 94,430,000
07/07/2015 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 5,300 38,690,000
06/07/2015 7,300 0.30 4.29 7,300 7,300 7,200 800 5,840,000
03/07/2015 7,000 0.10 1.45 7,000 7,000 6,900 12,900 90,300,000
02/07/2015 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 15,600 107,640,000
01/07/2015 6,900 -0.20 -2.82 7,000 7,100 6,500 10,600 73,140,000
30/06/2015 7,100 -0.10 -1.39 7,000 7,100 7,000 5,200 36,920,000
29/06/2015 7,200 0.10 1.41 7,100 7,200 7,100 2,500 18,000,000
26/06/2015 7,100 0.00 ■■ 0.00 7,200 7,400 7,100 38,500 273,350,000
25/06/2015 7,100 -0.10 -1.39 7,200 7,200 7,000 11,001 78,107,100
24/06/2015 7,200 -0.10 -1.37 7,300 7,300 7,200 9,500 68,400,000
23/06/2015 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 7,500 54,750,000
22/06/2015 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 12,600 91,980,000
19/06/2015 7,300 -0.10 -1.35 7,500 7,500 7,300 5,229 38,171,700
18/06/2015 7,400 -0.20 -2.63 7,500 7,600 7,400 8,000 59,200,000
17/06/2015 7,600 0.10 1.33 7,500 7,600 7,400 6,611 50,243,600
16/06/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 39,800 298,500,000
15/06/2015 7,500 -0.10 -1.32 7,500 7,700 7,500 18,000 135,000,000
12/06/2015 7,600 0.10 1.33 7,500 7,600 7,300 33,100 251,560,000
11/06/2015 7,500 -0.10 -1.32 7,300 7,500 7,300 3,900 29,250,000
10/06/2015 7,600 0.10 1.33 7,400 7,600 7,200 53,200 404,320,000
09/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 67,310 504,825,000
08/06/2015 7,500 0.10 1.35 7,400 7,600 7,400 14,246 106,845,000
05/06/2015 7,400 0.20 2.78 7,200 7,500 7,200 26,400 195,360,000
04/06/2015 7,200 0.20 2.86 7,000 7,300 7,000 12,400 89,280,000
03/06/2015 7,000 0.40 6.06 6,700 7,000 6,700 30,400 212,800,000
02/06/2015 6,600 -0.30 -4.35 6,700 6,900 6,600 18,000 118,800,000
01/06/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 10,500 72,450,000
29/05/2015 6,900 -0.10 -1.43 6,900 6,900 6,700 9,104 62,817,600
28/05/2015 7,000 0.60 9.38 6,700 7,000 6,500 112,400 786,800,000
27/05/2015 6,400 -0.10 -1.54 6,500 6,600 6,400 37,402 239,372,800
26/05/2015 6,500 0.00 ■■ 0.00 6,500 6,600 6,300 29,700 193,050,000
25/05/2015 6,500 0.10 1.56 6,400 6,500 6,300 21,310 138,515,000
22/05/2015 6,400 -0.20 -3.03 6,600 6,600 6,400 9,300 59,520,000
21/05/2015 6,600 0.50 8.20 6,000 6,600 5,900 47,000 310,200,000
20/05/2015 6,100 0.50 8.93 5,600 6,100 5,600 31,000 189,100,000
19/05/2015 5,600 0.10 1.82 5,500 5,600 5,400 37,800 211,680,000
18/05/2015 5,500 -0.60 -9.84 5,800 5,800 5,500 59,000 324,500,000
15/05/2015 6,100 -0.10 -1.61 5,800 6,200 5,800 4,700 28,670,000
14/05/2015 6,200 0.30 5.08 6,100 6,300 6,100 5,900 36,580,000
13/05/2015 5,900 -0.10 -1.67 6,000 6,000 5,900 22,500 132,750,000
12/05/2015 6,000 -0.60 -9.09 6,300 6,300 6,000 70,000 420,000,000
11/05/2015 6,600 0.10 1.54 6,600 6,600 6,600 400 2,640,000
08/05/2015 6,500 -0.20 -2.99 6,700 6,700 6,500 12,600 81,900,000
07/05/2015 6,700 0.10 1.52 6,500 6,700 6,500 20,204 135,366,800
06/05/2015 6,600 -0.40 -5.71 6,900 6,900 6,600 12,700 83,820,000
05/05/2015 7,000 0.00 ■■ 0.00 7,000 7,000 6,500 21,404 149,828,000
04/05/2015 7,000 -0.20 -2.78 7,300 7,300 7,000 22,200 155,400,000
27/04/2015 7,200 0.10 1.41 7,200 7,200 7,200 310 2,232,000
24/04/2015 7,100 -0.10 -1.39 7,200 7,200 7,000 7,100 50,410,000
23/04/2015 7,200 0.00 ■■ 0.00 7,300 7,300 7,100 27,800 200,160,000
22/04/2015 7,200 -0.40 -5.26 7,600 7,600 7,200 62,310 448,632,000
21/04/2015 7,600 -0.10 -1.30 7,700 7,700 7,500 57,000 433,200,000
20/04/2015 7,700 -0.20 -2.53 7,800 7,800 7,600 25,000 192,500,000
17/04/2015 7,900 -0.10 -1.25 7,800 7,900 7,800 9,700 76,630,000
16/04/2015 8,000 0.10 1.27 7,900 8,000 7,800 46,300 370,400,000
15/04/2015 7,900 0.20 2.60 7,700 7,900 7,600 73,300 579,070,000
14/04/2015 7,700 -0.30 -3.75 7,800 7,900 7,600 26,500 204,050,000
13/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 66,700 533,600,000
10/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 75,200 601,600,000
09/04/2015 8,000 -0.10 -1.23 8,000 8,100 7,800 83,000 664,000,000
08/04/2015 8,100 -0.20 -2.41 8,300 8,300 8,100 14,400 116,640,000
07/04/2015 8,300 0.00 ■■ 0.00 8,200 8,300 8,000 5,700 47,310,000
06/04/2015 8,300 0.20 2.47 8,100 8,300 8,100 18,320 152,056,000
03/04/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 16,900 136,890,000
02/04/2015 8,100 0.20 2.53 8,000 8,200 7,900 45,100 365,310,000
01/04/2015 7,900 -0.50 -5.95 8,400 8,400 7,900 55,500 438,450,000
31/03/2015 8,400 0.10 1.20 8,300 8,700 8,300 10,400 87,360,000
30/03/2015 8,300 -0.60 -6.74 8,900 8,900 8,300 34,500 286,350,000
27/03/2015 8,900 -0.20 -2.20 9,100 9,100 8,800 29,900 266,110,000
26/03/2015 9,100 0.30 3.41 8,800 9,200 8,800 32,600 296,660,000
25/03/2015 8,800 -0.10 -1.12 9,000 9,000 8,800 45,700 402,160,000
24/03/2015 8,900 -0.30 -3.26 9,000 9,000 8,700 79,360 706,304,000
23/03/2015 9,200 -0.20 -2.13 9,300 9,300 9,100 47,254 434,736,800
20/03/2015 9,400 0.00 ■■ 0.00 9,300 9,400 9,200 25,600 240,640,000
19/03/2015 9,400 0.30 3.30 9,200 9,400 9,000 95,900 901,460,000
18/03/2015 9,100 0.20 2.25 8,900 9,100 8,900 129,812 1,181,289,200
17/03/2015 8,900 0.10 1.14 8,900 9,000 8,800 40,700 362,230,000
16/03/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 37,600 330,880,000
13/03/2015 8,800 -0.30 -3.30 9,000 9,000 8,800 20,700 182,160,000
12/03/2015 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 800 7,280,000
11/03/2015 9,100 -0.10 -1.09 9,200 9,200 9,000 41,000 373,100,000
10/03/2015 9,200 0.10 1.10 9,100 9,200 9,000 10,200 93,840,000
09/03/2015 9,100 -0.20 -2.15 9,200 9,200 9,000 19,500 177,450,000
06/03/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 35,018 325,667,400
05/03/2015 9,300 -0.10 -1.06 10,000 10,000 9,200 54,680 508,524,000
04/03/2015 9,400 0.50 5.62 9,000 9,400 9,000 110,680 1,040,392,000
03/03/2015 8,900 0.20 2.30 8,700 9,000 8,700 64,125 570,712,500
02/03/2015 8,700 -0.10 -1.14 8,800 8,800 8,700 69,800 607,260,000
27/02/2015 8,800 -0.10 -1.12 8,900 9,000 8,800 181,280 1,595,264,000
26/02/2015 8,900 -0.10 -1.11 9,200 9,200 8,800 40,415 359,693,500
25/02/2015 9,000 -0.20 -2.17 9,300 9,300 9,000 35,000 315,000,000
24/02/2015 9,200 0.40 4.55 9,000 9,300 9,000 42,800 393,760,000
13/02/2015 8,800 -0.30 -3.30 9,000 9,100 8,800 14,100 124,080,000
12/02/2015 9,100 0.10 1.11 9,000 9,200 9,000 10,200 92,820,000
11/02/2015 9,000 0.20 2.27 8,800 9,000 8,800 28,200 253,800,000
10/02/2015 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 43,500 382,800,000
09/02/2015 8,800 -0.20 -2.22 9,300 9,300 8,800 30,600 269,280,000
06/02/2015 9,000 0.10 1.12 9,000 9,000 8,800 109,340 984,060,000
05/02/2015 8,900 -0.30 -3.26 9,200 9,300 8,900 36,660 326,274,000
04/02/2015 9,200 -0.20 -2.13 9,400 9,400 9,000 19,100 175,720,000
03/02/2015 9,400 0.20 2.17 9,400 9,400 9,000 66,000 620,400,000
02/02/2015 9,200 -0.40 -4.17 9,600 9,600 9,000 79,300 729,560,000
30/01/2015 9,600 -0.60 -5.88 10,100 10,100 9,500 163,010 1,564,896,000
29/01/2015 10,200 0.00 ■■ 0.00 10,200 10,200 9,900 40,400 412,080,000
28/01/2015 10,200 0.20 2.00 10,200 10,200 9,900 79,860 814,572,000
27/01/2015 10,000 0.00 ■■ 0.00 10,000 10,600 10,000 237,400 2,374,000,000
26/01/2015 10,000 -0.20 -1.96 10,200 10,400 10,000 133,550 1,335,500,000
23/01/2015 10,200 -0.10 -0.97 10,300 10,500 10,000 211,200 2,154,240,000
22/01/2015 10,300 0.00 ■■ 0.00 10,300 10,500 10,100 121,030 1,246,609,000
21/01/2015 10,300 0.00 ■■ 0.00 11,000 11,300 10,300 445,696 4,590,668,800
20/01/2015 10,300 0.90 9.57 9,500 10,300 9,500 842,212 8,674,783,600
19/01/2015 9,400 -0.30 -3.09 9,700 9,700 9,400 16,800 157,920,000
16/01/2015 9,700 0.10 1.04 9,700 9,700 9,500 32,400 314,280,000
15/01/2015 9,600 0.30 3.23 9,500 9,700 9,300 9,100 87,360,000
14/01/2015 9,300 -0.30 -3.12 9,200 9,600 9,000 35,500 330,150,000
13/01/2015 9,600 0.60 6.67 9,400 9,600 9,100 26,500 254,400,000
12/01/2015 9,000 -0.80 -8.16 9,000 9,000 9,000 12,400 111,600,000
09/01/2015 9,800 0.00 ■■ 0.00 9,700 9,800 9,500 52,700 516,460,000
08/01/2015 9,800 0.00 ■■ 0.00 9,700 9,800 9,400 2,900 28,420,000
07/01/2015 9,800 0.10 1.03 9,700 10,000 9,700 6,222 60,975,600
06/01/2015 9,700 -0.20 -2.02 9,700 9,900 9,400 9,210 89,337,000
05/01/2015 9,900 0.10 1.02 9,800 9,900 9,600 69,800 691,020,000
31/12/2014 9,800 0.70 7.69 9,300 9,800 9,300 24,800 243,040,000
30/12/2014 9,100 0.40 4.60 8,500 9,100 8,400 38,202 347,638,200
29/12/2014 8,700 -0.60 -6.45 9,000 9,400 8,700 51,900 451,530,000
26/12/2014 9,300 -0.20 -2.11 9,500 9,700 9,300 48,200 448,260,000
25/12/2014 9,500 -0.50 -5.00 9,800 9,900 9,500 13,900 132,050,000
24/12/2014 10,000 0.60 6.38 9,600 10,000 9,600 3,300 33,000,000
23/12/2014 9,400 -0.80 -7.84 10,300 10,300 9,400 17,000 159,800,000
22/12/2014 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 7,300 74,460,000
19/12/2014 10,200 0.30 3.03 10,100 10,500 9,700 131,900 1,345,380,000
18/12/2014 9,900 0.60 6.45 9,300 10,000 8,500 144,900 1,434,510,000
17/12/2014 9,300 -0.80 -7.92 10,000 10,000 9,100 70,790 658,347,000
16/12/2014 10,100 -0.20 -1.94 10,300 10,300 9,900 32,600 329,260,000
15/12/2014 10,300 -0.20 -1.90 10,300 10,500 10,200 14,200 146,260,000
12/12/2014 10,500 0.20 1.94 10,400 10,500 10,300 4,900 51,450,000
11/12/2014 10,300 -0.30 -2.83 10,400 10,500 10,300 47,300 487,190,000
10/12/2014 10,600 0.20 1.92 10,700 10,700 10,400 28,812 305,407,200
09/12/2014 10,400 -0.30 -2.80 10,600 10,600 10,400 44,000 457,600,000
08/12/2014 10,700 -0.30 -2.73 10,900 10,900 10,700 37,800 404,460,000
05/12/2014 11,000 0.10 0.92 10,800 11,000 10,800 29,300 322,300,000
04/12/2014 10,900 0.00 ■■ 0.00 11,000 11,000 10,900 54,500 594,050,000
03/12/2014 10,900 0.10 0.93 10,700 11,100 10,700 140,310 1,529,379,000
02/12/2014 10,800 0.10 0.93 10,700 10,900 10,700 47,200 509,760,000
01/12/2014 10,700 -0.20 -1.83 10,900 10,900 10,700 16,200 173,340,000
28/11/2014 10,900 -0.10 -0.91 11,000 11,000 10,700 28,900 315,010,000
27/11/2014 11,000 0.30 2.80 10,500 11,000 10,500 6,400 70,400,000
26/11/2014 10,700 -0.20 -1.83 10,800 10,800 10,500 33,960 363,372,000
25/11/2014 10,900 0.20 1.87 10,700 11,100 10,700 42,642 464,797,800
24/11/2014 10,700 -0.10 -0.93 10,600 10,700 10,300 57,100 610,970,000
21/11/2014 10,800 -0.10 -0.92 11,000 11,300 10,700 103,600 1,118,880,000
20/11/2014 10,900 0.00 ■■ 0.00 10,300 11,000 10,300 69,800 760,820,000
19/11/2014 10,900 -0.90 -7.63 11,500 11,500 10,800 113,200 1,233,880,000
18/11/2014 11,800 0.00 ■■ 0.00 11,800 11,900 11,400 63,000 743,400,000
17/11/2014 11,800 -0.20 -1.67 12,500 12,900 11,800 110,300 1,301,540,000
14/11/2014 12,000 1.00 9.09 11,100 12,100 10,700 330,108 3,961,296,000
13/11/2014 11,000 0.40 3.77 10,700 11,500 10,700 141,790 1,559,690,000
12/11/2014 10,600 0.30 2.91 10,300 10,700 10,300 55,400 587,240,000
11/11/2014 10,300 0.00 ■■ 0.00 10,400 10,400 10,300 39,100 402,730,000
10/11/2014 10,300 0.00 ■■ 0.00 10,500 10,500 10,300 18,110 186,533,000
07/11/2014 10,300 -0.20 -1.90 10,500 10,500 10,300 30,200 311,060,000
06/11/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,300 42,648 447,804,000
05/11/2014 10,500 0.10 0.96 10,400 10,500 10,300 36,600 384,300,000
04/11/2014 10,400 -0.10 -0.95 10,500 10,600 10,400 120,772 1,256,028,800
03/11/2014 10,500 0.00 ■■ 0.00 10,700 10,800 10,500 26,300 276,150,000
31/10/2014 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 5,200 54,600,000
30/10/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
29/10/2014 10,500 0.30 2.94 10,400 10,500 10,300 3,800 39,900,000
28/10/2014 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 59,000 601,800,000
27/10/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 72,000 734,400,000
24/10/2014 10,200 -0.30 -2.86 10,500 10,600 10,200 68,400 697,680,000
23/10/2014 10,500 -0.30 -2.78 10,800 11,200 10,500 32,600 342,300,000
22/10/2014 10,800 0.20 1.89 10,500 10,800 10,500 40,300 435,240,000
21/10/2014 10,600 -0.10 -0.93 10,600 10,800 10,500 40,400 428,240,000
20/10/2014 10,700 -0.10 -0.93 10,500 10,900 10,500 19,600 209,720,000
17/10/2014 10,800 -0.20 -1.82 11,000 11,000 10,300 69,700 752,760,000
16/10/2014 11,000 -0.60 -5.17 11,100 11,600 11,000 75,700 832,700,000
15/10/2014 11,600 -0.10 -0.85 11,600 11,600 11,300 96,000 1,113,600,000
14/10/2014 11,700 -0.30 -2.50 12,100 12,100 11,700 72,300 845,910,000
13/10/2014 12,000 -0.20 -1.64 12,200 12,200 11,900 157,600 1,891,200,000
10/10/2014 12,200 -0.10 -0.81 12,200 12,400 12,000 303,202 3,699,064,400
09/10/2014 12,300 -0.10 -0.81 12,500 12,600 12,300 283,334 3,485,008,200
08/10/2014 12,400 0.50 4.20 13,000 13,000 12,200 556,388 6,899,211,200
07/10/2014 11,900 0.10 0.85 11,800 12,000 11,800 146,983 1,749,097,700
06/10/2014 11,800 0.40 3.51 11,300 12,300 11,300 358,093 4,225,497,400
03/10/2014 11,400 -0.50 -4.20 12,000 12,000 11,400 146,000 1,664,400,000
02/10/2014 11,900 0.30 2.59 12,000 12,700 11,800 343,550 4,088,245,000
01/10/2014 11,600 -0.30 -2.52 11,800 11,800 11,400 186,370 2,161,892,000
30/09/2014 11,900 0.00 ■■ 0.00 11,800 11,900 11,700 109,336 1,301,098,400
29/09/2014 11,900 0.60 5.31 11,300 12,000 11,300 125,210 1,489,999,000
26/09/2014 11,300 0.40 3.67 11,100 11,500 11,100 97,490 1,101,637,000
25/09/2014 10,900 0.20 1.87 10,900 10,900 10,500 87,500 953,750,000
24/09/2014 10,700 0.30 2.88 10,400 10,800 10,400 120,510 1,289,457,000
23/09/2014 10,400 0.20 1.96 10,200 10,500 10,200 132,600 1,379,040,000
22/09/2014 10,200 -0.10 -0.97 10,300 10,400 10,200 82,000 836,400,000
19/09/2014 10,300 0.00 ■■ 0.00 10,400 10,400 10,000 152,604 1,571,821,200
18/09/2014 10,300 -0.90 -8.04 11,200 11,200 10,200 203,770 2,098,831,000
17/09/2014 11,200 1.00 9.80 10,200 11,200 10,000 398,050 4,458,160,000
16/09/2014 10,200 0.00 ■■ 0.00 11,200 11,200 9,700 149,464 1,524,532,800
15/09/2014 10,200 0.90 9.68 9,700 10,200 9,700 696,310 7,102,362,000
12/09/2014 9,300 0.50 5.68 9,000 9,300 8,700 213,050 1,981,365,000
11/09/2014 8,800 0.30 3.53 8,600 9,200 8,600 270,405 2,379,564,000
10/09/2014 8,500 0.20 2.41 8,200 8,500 8,000 128,495 1,092,207,500
09/09/2014 8,300 0.10 1.22 8,300 8,600 8,200 322,500 2,676,750,000
08/09/2014 8,200 -0.30 -3.53 8,500 8,500 8,200 84,100 689,620,000
05/09/2014 8,500 0.30 3.66 8,100 8,500 8,100 120,400 1,023,400,000
04/09/2014 8,200 -0.20 -2.38 8,300 8,300 8,200 46,100 378,020,000
03/09/2014 8,400 0.00 ■■ 0.00 8,600 8,700 8,400 81,100 681,240,000
29/08/2014 8,400 0.30 3.70 8,300 8,700 8,200 462,200 3,882,480,000
28/08/2014 8,100 0.00 ■■ 0.00 8,100 8,200 8,000 161,379 1,307,169,900
27/08/2014 8,100 -0.10 -1.22 8,200 8,300 8,100 82,800 670,680,000
26/08/2014 8,200 -0.20 -2.38 8,300 8,400 8,000 162,504 1,332,532,800
25/08/2014 8,400 0.30 3.70 8,300 8,600 8,300 238,000 1,999,200,000
22/08/2014 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 42,225 342,022,500
21/08/2014 8,100 -0.40 -4.71 8,400 8,400 8,100 47,700 386,370,000
20/08/2014 8,500 0.50 6.25 8,100 8,500 8,100 136,500 1,160,250,000
19/08/2014 8,000 -0.50 -5.88 8,200 8,200 7,900 101,200 809,600,000
18/08/2014 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 57,700 490,450,000
15/08/2014 8,500 0.70 8.97 8,000 8,500 8,000 691,200 5,875,200,000
14/08/2014 7,800 0.70 9.86 7,300 7,800 7,300 379,855 2,962,869,000
13/08/2014 7,100 0.60 9.23 6,600 7,100 6,600 257,087 1,825,317,700
12/08/2014 6,500 -0.10 -1.52 6,500 6,700 6,500 24,898 161,837,000
11/08/2014 6,600 0.20 3.12 6,500 6,600 6,400 45,500 300,300,000
08/08/2014 6,400 -0.40 -5.88 6,700 6,700 6,400 116,200 743,680,000
07/08/2014 6,800 -0.10 -1.45 6,600 6,800 6,600 18,200 123,760,000
06/08/2014 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 113,600 783,840,000
05/08/2014 6,900 0.50 7.81 6,400 6,900 6,400 130,900 903,210,000
04/08/2014 6,400 0.10 1.59 6,300 6,400 6,300 112,200 718,080,000
01/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 87,500 551,250,000
31/07/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 57,000 359,100,000
30/07/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 51,200 322,560,000
29/07/2014 6,300 -0.20 -3.08 6,300 6,300 6,200 63,200 398,160,000
28/07/2014 6,500 0.00 ■■ 0.00 6,400 6,500 6,100 79,800 518,700,000
25/07/2014 6,500 0.10 1.56 6,400 6,500 6,300 22,400 145,600,000
24/07/2014 6,400 -0.10 -1.54 6,500 6,500 6,400 78,100 499,840,000
23/07/2014 6,500 0.20 3.17 6,300 6,500 6,300 58,400 379,600,000
22/07/2014 6,300 0.10 1.61 6,400 6,400 6,000 37,310 235,053,000
21/07/2014 6,200 -0.50 -7.46 6,600 6,700 6,200 137,100 850,020,000
18/07/2014 6,700 0.00 ■■ 0.00 6,800 7,000 6,600 174,300 1,167,810,000
17/07/2014 6,700 0.60 9.84 6,200 6,700 6,200 296,000 1,983,200,000
16/07/2014 6,100 0.50 8.93 5,800 6,100 5,800 184,300 1,124,230,000
15/07/2014 5,600 0.40 7.69 5,200 5,600 5,200 83,600 468,160,000
14/07/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 20,100 104,520,000
11/07/2014 5,200 0.10 1.96 5,100 5,200 5,100 17,000 88,400,000
10/07/2014 5,100 -0.10 -1.92 5,200 5,200 5,000 47,000 239,700,000
09/07/2014 5,200 0.20 4.00 5,000 5,200 5,000 48,400 251,680,000
08/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 46,148 230,740,000
07/07/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 65,800 329,000,000
04/07/2014 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 16,700 83,500,000
03/07/2014 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 55,000 275,000,000
02/07/2014 5,000 -0.10 -1.96 5,000 5,100 5,000 31,700 158,500,000
01/07/2014 5,100 -0.10 -1.92 5,100 5,100 5,000 63,300 322,830,000
30/06/2014 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 49,400 256,880,000
27/06/2014 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 38,713 201,307,600
26/06/2014 5,200 0.00 ■■ 0.00 5,300 5,400 5,200 74,210 385,892,000
25/06/2014 5,200 0.10 1.96 5,100 5,200 5,000 31,024 161,324,800
24/06/2014 5,100 0.10 2.00 4,900 5,100 4,900 40,800 208,080,000
23/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 14,870 74,350,000
20/06/2014 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 9,430 47,150,000
19/06/2014 5,000 0.00 ■■ 0.00 4,900 5,100 4,700 114,800 574,000,000
18/06/2014 5,000 -0.10 -1.96 4,700 5,200 4,700 19,400 97,000,000
17/06/2014 5,100 0.20 4.08 5,000 5,300 5,000 1,900 9,690,000
16/06/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 2,800 13,720,000
13/06/2014 4,900 0.40 8.89 4,700 4,900 4,700 124,000 607,600,000
12/06/2014 4,500 -0.20 -4.26 4,700 4,700 4,500 6,515 29,317,500
11/06/2014 4,700 0.20 4.44 4,600 4,700 4,400 9,400 44,180,000
10/06/2014 4,500 -0.40 -8.16 4,600 4,600 4,500 3,200 14,400,000
09/06/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 16,200 79,380,000
06/06/2014 4,900 0.40 8.89 4,300 4,900 4,200 23,700 116,130,000
05/06/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 1,200 5,400,000
04/06/2014 4,500 0.20 4.65 4,100 4,500 4,100 10,900 49,050,000
03/06/2014 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 6,200 26,660,000
02/06/2014 4,300 -0.10 -2.27 4,200 4,300 4,200 2,102 9,038,600
30/05/2014 4,400 0.10 2.33 4,400 4,400 4,400 500 2,200,000
29/05/2014 4,300 -0.20 -4.44 4,500 4,500 4,300 15,250 65,575,000
28/05/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,000 13,500,000
27/05/2014 4,500 0.30 7.14 4,200 4,500 4,200 15,100 67,950,000
26/05/2014 4,200 -0.20 -4.55 4,200 4,200 4,200 2,000 8,400,000
23/05/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
22/05/2014 4,400 -0.30 -6.38 4,600 4,600 4,400 18,300 80,520,000
21/05/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,300 13,600 63,920,000
20/05/2014 4,700 0.40 9.30 4,300 4,700 4,100 20,900 98,230,000
19/05/2014 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 800 3,440,000
16/05/2014 4,300 0.20 4.88 4,100 4,300 4,000 3,800 16,340,000
15/05/2014 4,100 -0.20 -4.65 4,300 4,300 4,100 2,600 10,660,000
14/05/2014 4,300 0.20 4.88 3,900 4,300 3,700 19,500 83,850,000
13/05/2014 4,100 0.00 ■■ 0.00 4,000 4,100 3,700 21,800 89,380,000
12/05/2014 4,100 -0.40 -8.89 4,200 4,200 4,100 7,900 32,390,000
09/05/2014 4,500 0.20 4.65 4,000 4,500 4,000 25,100 112,950,000
08/05/2014 4,300 -0.40 -8.51 4,400 4,400 4,300 104,440 449,092,000
07/05/2014 4,700 -0.10 -2.08 4,600 4,800 4,600 13,600 63,920,000
06/05/2014 4,800 -0.20 -4.00 4,600 4,800 4,500 24,800 119,040,000
05/05/2014 5,000 0.20 4.17 4,700 5,000 4,700 5,900 29,500,000
29/04/2014 4,800 -0.30 -5.88 5,000 5,000 4,800 20,400 97,920,000
28/04/2014 5,100 0.20 4.08 5,100 5,100 4,900 6,700 34,170,000
25/04/2014 4,900 0.20 4.26 4,700 4,900 4,600 7,800 38,220,000
24/04/2014 4,700 -0.10 -2.08 4,700 4,800 4,700 12,220 57,434,000
23/04/2014 4,800 -0.10 -2.04 4,900 4,900 4,700 19,300 92,640,000
22/04/2014 4,900 0.30 6.52 4,600 4,900 4,600 19,300 94,570,000
21/04/2014 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 10,500 48,300,000
18/04/2014 4,600 -0.50 -9.80 5,100 5,100 4,600 56,400 259,440,000
17/04/2014 5,100 0.10 2.00 5,200 5,400 5,100 37,600 191,760,000
16/04/2014 5,000 -0.40 -7.41 5,400 5,400 5,000 50,000 250,000,000
15/04/2014 5,400 -0.20 -3.57 5,600 5,600 5,400 34,660 187,164,000
14/04/2014 5,600 -0.10 -1.75 5,700 5,700 5,600 6,400 35,840,000
11/04/2014 5,700 0.10 1.79 5,600 5,800 5,600 35,700 203,490,000
10/04/2014 5,600 -0.20 -3.45 5,900 5,900 5,600 30,650 171,640,000
08/04/2014 5,800 0.30 5.45 5,600 5,800 5,500 43,218 250,664,400
07/04/2014 5,500 0.10 1.85 5,400 5,500 5,400 35,390 194,645,000
04/04/2014 5,400 -0.40 -6.90 5,900 5,900 5,400 14,426 77,900,400
03/04/2014 5,800 0.10 1.75 5,700 5,800 5,700 38,400 222,720,000
02/04/2014 5,700 -0.10 -1.72 5,800 5,800 5,300 99,900 569,430,000
01/04/2014 5,800 -0.20 -3.33 6,000 6,000 5,400 120,300 697,740,000
31/03/2014 6,000 -0.10 -1.64 6,200 6,200 6,000 63,800 382,800,000
28/03/2014 6,100 0.00 ■■ 0.00 6,200 6,300 6,000 177,350 1,081,835,000
27/03/2014 6,100 -0.10 -1.61 6,100 6,200 5,700 170,878 1,042,355,800
26/03/2014 6,200 -0.60 -8.82 6,800 6,800 6,200 102,800 637,360,000
25/03/2014 6,800 0.40 6.25 6,700 6,900 6,500 169,220 1,150,696,000
24/03/2014 6,400 0.50 8.47 5,900 6,400 5,900 417,784 2,673,817,600
21/03/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 54,818 323,426,200
20/03/2014 5,900 0.00 ■■ 0.00 6,000 6,000 5,600 39,280 231,752,000
19/03/2014 5,900 -0.10 -1.67 6,000 6,100 5,700 150,500 887,950,000
18/03/2014 6,000 0.00 ■■ 0.00 6,100 6,100 5,800 163,200 979,200,000
17/03/2014 6,000 0.30 5.26 5,800 6,100 5,700 316,032 1,896,192,000
14/03/2014 5,700 -0.10 -1.72 6,000 6,100 5,500 102,330 583,281,000
13/03/2014 5,800 0.50 9.43 5,500 5,800 5,400 191,610 1,111,338,000
12/03/2014 5,300 0.40 8.16 4,900 5,300 4,700 132,700 703,310,000
11/03/2014 4,900 0.40 8.89 4,500 4,900 4,500 176,650 865,585,000
10/03/2014 4,500 0.40 9.76 4,200 4,500 4,200 58,590 263,655,000
07/03/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,370 9,717,000
06/03/2014 4,100 -0.10 -2.38 4,100 4,400 4,100 10,818 44,353,800
05/03/2014 4,200 0.20 5.00 3,900 4,200 3,900 9,400 39,480,000
04/03/2014 4,000 -0.30 -6.98 4,000 4,000 3,900 27,600 110,400,000
03/03/2014 4,300 0.10 2.38 4,200 4,300 3,900 10,300 44,290,000
28/02/2014 4,200 -0.20 -4.55 4,000 4,300 4,000 8,910 37,422,000
27/02/2014 4,400 -0.10 -2.22 4,200 4,400 4,100 30,100 132,440,000
26/02/2014 4,500 0.10 2.27 4,100 4,500 4,000 16,800 75,600,000
25/02/2014 4,400 0.30 7.32 4,100 4,400 4,100 11,400 50,160,000
24/02/2014 4,100 -0.30 -6.82 4,000 4,200 4,000 24,900 102,090,000
21/02/2014 4,400 0.00 ■■ 0.00 4,200 4,600 4,000 31,400 138,160,000
20/02/2014 4,400 -0.40 -8.33 4,800 4,800 4,400 24,602 108,248,800
19/02/2014 4,800 0.20 4.35 4,600 4,800 4,500 39,344 188,851,200
18/02/2014 4,600 0.40 9.52 4,300 4,600 4,200 27,200 125,120,000
17/02/2014 4,200 0.30 7.69 3,900 4,200 3,900 58,100 244,020,000
14/02/2014 3,900 0.20 5.41 3,700 3,900 3,700 21,500 83,850,000
13/02/2014 3,700 0.10 2.78 3,700 3,700 3,600 8,390 31,043,000
12/02/2014 3,600 0.10 2.86 3,400 3,600 3,400 12,900 46,440,000
11/02/2014 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 2,200 7,700,000
10/02/2014 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 4,500 15,750,000
07/02/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 3,100 10,850,000
06/02/2014 3,500 -0.20 -5.41 3,600 3,700 3,400 1,900 6,650,000
27/01/2014 3,700 0.20 5.71 3,400 3,700 3,400 13,400 49,580,000
24/01/2014 3,500 0.20 6.06 3,300 3,500 3,300 11,121 38,923,500
23/01/2014 3,300 -0.20 -5.71 3,500 3,500 3,200 38,221 126,129,300
22/01/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 12,100 42,350,000
21/01/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 160 560,000
20/01/2014 3,500 0.00 ■■ 0.00 3,500 3,500 3,200 9,000 31,500,000
17/01/2014 3,500 0.20 6.06 3,300 3,500 3,300 19,800 69,300,000
16/01/2014 3,300 -0.10 -2.94 3,400 3,400 3,300 2,500 8,250,000
15/01/2014 3,400 0.10 3.03 3,300 3,500 3,300 39,419 134,024,600
14/01/2014 3,300 -0.20 -5.71 3,300 3,300 3,200 6,000 19,800,000
13/01/2014 3,500 0.10 2.94 3,400 3,500 3,400 10,000 35,000,000
10/01/2014 3,400 -0.10 -2.86 3,200 3,400 3,200 2,901 9,863,400
09/01/2014 3,500 0.10 2.94 3,500 3,500 3,300 4,800 16,800,000
08/01/2014 3,400 0.30 9.68 3,100 3,400 3,100 200 680,000
07/01/2014 3,100 -0.20 -6.06 3,300 3,300 3,100 10,500 32,550,000
06/01/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
03/01/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
02/01/2014 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
31/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,000 3,300,000
30/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
27/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
26/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 6,600 21,780,000
25/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 500 1,650,000
24/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,046 3,451,800
23/12/2013 3,300 0.10 3.12 3,400 3,400 3,300 1,100 3,630,000
20/12/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 56 179,200
19/12/2013 3,200 0.00 ■■ 0.00 3,100 3,300 3,100 2,200 7,040,000
18/12/2013 3,200 -0.10 -3.03 3,200 3,200 3,200 1,100 3,520,000
17/12/2013 3,300 -0.20 -5.71 3,300 3,300 3,300 3,000 9,900,000
16/12/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
13/12/2013 3,500 0.00 ■■ 0.00 3,200 3,500 3,200 33,400 116,900,000
12/12/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
11/12/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 42 147,000
10/12/2013 3,500 -0.10 -2.78 3,500 3,500 3,500 5,103 17,860,500
09/12/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 38 136,800
06/12/2013 3,600 0.10 2.86 3,600 3,600 3,600 100 360,000
05/12/2013 3,500 0.10 2.94 3,400 3,500 3,400 29,601 103,603,500
04/12/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
03/12/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 400 1,360,000
02/12/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
29/11/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/11/2013 3,400 0.10 3.03 3,300 3,400 3,300 5,600 19,040,000
27/11/2013 3,300 -0.20 -5.71 3,500 3,500 3,300 3,059 10,094,700
26/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,000 7,000,000
25/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
22/11/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/11/2013 3,500 0.10 2.94 3,500 3,500 3,500 5,300 18,550,000
20/11/2013 3,400 0.10 3.03 3,400 3,400 3,400 200 680,000
19/11/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,000 3,300,000
18/11/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 5,700 18,810,000
15/11/2013 3,300 0.10 3.12 3,300 3,400 3,300 9,400 31,020,000
14/11/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 2,100 6,720,000
13/11/2013 3,200 0.10 3.23 3,200 3,300 3,200 2,500 8,000,000
12/11/2013 3,100 -0.20 -6.06 3,300 3,300 3,100 5,200 16,120,000
11/11/2013 3,300 0.10 3.12 3,000 3,300 3,000 600 1,980,000
08/11/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
07/11/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
06/11/2013 3,200 -0.10 -3.03 3,200 3,200 3,200 500 1,600,000
05/11/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
04/11/2013 3,300 0.20 6.45 3,200 3,300 3,000 2,700 8,910,000
01/11/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
31/10/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
30/10/2013 3,100 0.10 3.33 3,000 3,100 3,000 5,000 15,500,000
29/10/2013 3,000 -0.20 -6.25 3,000 3,000 3,000 10,500 31,500,000
28/10/2013 3,200 -0.10 -3.03 3,200 3,200 3,200 1,200 3,840,000
25/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
24/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
23/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 4,000 13,200,000
22/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,500 4,950,000
21/10/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 3,200 10,560,000
18/10/2013 3,300 0.30 10.00 3,000 3,300 3,000 14,500 47,850,000
17/10/2013 3,000 -0.10 -3.23 3,000 3,000 3,000 21,500 64,500,000
16/10/2013 3,100 0.10 3.33 3,100 3,100 3,100 540 1,674,000
15/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,300 24,900,000
14/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 32,000 96,000,000
11/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
10/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
09/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
08/10/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
07/10/2013 3,000 -0.20 -6.25 3,000 3,000 3,000 162 486,000
04/10/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
03/10/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
02/10/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
01/10/2013 3,200 -0.20 -5.88 3,200 3,200 3,200 5,420 17,344,000
30/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
27/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,100 3,740,000
26/09/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 70 238,000
25/09/2013 3,400 0.20 6.25 3,200 3,400 3,200 7,500 25,500,000
24/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
23/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
20/09/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
19/09/2013 3,200 -0.30 -8.57 3,200 3,200 3,200 1,000 3,200,000
18/09/2013 3,500 0.30 9.38 3,500 3,500 3,500 100 350,000
17/09/2013 3,200 -0.30 -8.57 3,200 3,200 3,200 1,040 3,328,000
16/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
13/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
12/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
11/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
10/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
09/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
06/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
05/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
04/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
03/09/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
30/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
29/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
28/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
27/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
26/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
23/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
22/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
20/08/2013 3,500 0.10 2.94 3,500 3,500 3,500 400 1,400,000
19/08/2013 3,400 0.20 6.25 3,400 3,400 3,400 200 680,000
16/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
15/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/08/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 100 320,000
13/08/2013 3,200 -0.10 -3.03 3,200 3,200 3,200 100 320,000
12/08/2013 3,300 0.10 3.12 3,300 3,300 3,300 100 330,000
09/08/2013 3,200 -0.20 -5.88 3,200 3,200 3,200 100 320,000
08/08/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
07/08/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
06/08/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
05/08/2013 3,400 -0.20 -5.56 3,500 3,500 3,300 1,000 3,400,000
02/08/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 1,200 4,320,000
01/08/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 1,900 7,030,000
31/07/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
30/07/2013 3,700 0.10 2.78 3,600 3,700 3,600 1,200 4,440,000
29/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
26/07/2013 3,600 -0.20 -5.26 3,700 3,700 3,600 1,700 6,120,000
25/07/2013 3,800 0.20 5.56 3,800 3,800 3,800 100 380,000
24/07/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
23/07/2013 3,600 -0.30 -7.69 3,600 3,600 3,600 200 720,000
22/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
19/07/2013 3,900 0.10 2.63 3,900 3,900 3,900 100 390,000
18/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
17/07/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,500 1,800 6,840,000
16/07/2013 3,800 -0.10 -2.56 3,800 3,900 3,600 2,500 9,500,000
15/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
12/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
11/07/2013 3,900 0.30 8.33 3,600 3,900 3,600 2,000 7,800,000
10/07/2013 3,600 -0.20 -5.26 3,600 3,600 3,600 2,000 7,200,000
09/07/2013 3,800 -0.10 -2.56 3,800 3,800 3,800 100 380,000
08/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
04/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
03/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
02/07/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
01/07/2013 3,900 0.00 ■■ 0.00 3,600 3,900 3,600 200 780,000
28/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 3,000 11,700,000
27/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
26/06/2013 3,900 0.00 ■■ 0.00 3,600 3,900 3,600 14,200 55,380,000
25/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
24/06/2013 3,900 0.10 2.63 3,900 3,900 3,900 7,800 30,420,000
21/06/2013 3,800 0.10 2.70 3,800 3,800 3,800 1,100 4,180,000
20/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
19/06/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
18/06/2013 3,700 0.10 2.78 3,700 3,700 3,700 100 370,000
17/06/2013 3,600 -0.30 -7.69 3,600 3,600 3,600 30,300 109,080,000
14/06/2013 3,900 0.20 5.41 3,900 3,900 3,900 100 390,000
13/06/2013 3,700 -0.10 -2.63 3,600 3,700 3,500 11,600 42,920,000
12/06/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
11/06/2013 3,800 0.30 8.57 3,700 3,800 3,700 200 760,000
10/06/2013 3,500 -0.30 -7.89 3,800 3,800 3,500 15,900 55,650,000
07/06/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 3,800 14,440,000
06/06/2013 3,800 -0.10 -2.56 3,800 3,800 3,800 0 0
05/06/2013 3,900 0.00 ■■ 0.00 3,600 3,900 3,600 300 1,170,000
04/06/2013 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 2,200 8,580,000
03/06/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,500 9,750,000
31/05/2013 3,900 0.30 8.33 3,900 3,900 3,900 200 780,000
30/05/2013 3,600 -0.40 -10.00 3,600 3,600 3,600 3,800 13,680,000
29/05/2013 4,000 0.40 11.11 3,700 4,000 3,700 10,100 40,400,000
28/05/2013 3,600 -0.40 -10.00 3,700 3,700 3,600 300 1,080,000
27/05/2013 4,000 -0.10 -2.44 4,000 4,000 3,800 35,200 140,800,000
24/05/2013 4,100 0.00 ■■ 0.00 3,800 4,100 3,800 13,400 54,940,000
23/05/2013 4,100 0.30 7.89 4,000 4,100 4,000 14,400 59,040,000
22/05/2013 3,800 0.30 8.57 3,800 3,800 3,800 22,200 84,360,000
21/05/2013 3,500 0.30 9.38 3,300 3,500 3,300 3,200 11,200,000
20/05/2013 3,200 -0.30 -8.57 3,200 3,200 3,200 100 320,000
17/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
16/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
15/05/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
14/05/2013 3,500 -0.20 -5.41 3,500 3,500 3,500 1,000 3,500,000
13/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
10/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
09/05/2013 3,700 0.10 2.78 3,700 3,700 3,700 100 370,000
08/05/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 2,800 10,080,000
07/05/2013 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
06/05/2013 3,700 0.10 2.78 3,700 3,700 3,700 100 370,000
03/05/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
02/05/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
26/04/2013 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 2,000 7,200,000
25/04/2013 3,600 -0.20 -5.26 3,600 3,600 3,600 1,000 3,600,000
24/04/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
23/04/2013 3,800 0.20 5.56 3,800 3,800 3,800 100 380,000
22/04/2013 3,600 -0.40 -10.00 3,600 3,600 3,600 1,000 3,600,000
18/04/2013 4,000 0.20 5.26 4,000 4,000 4,000 100 400,000
17/04/2013 3,800 0.10 2.70 3,800 3,800 3,800 3,100 11,780,000
16/04/2013 3,700 0.20 5.71 3,400 3,700 3,200 2,200 8,140,000
15/04/2013 3,500 -0.10 -2.78 3,500 3,500 3,500 200 700,000
12/04/2013 3,600 -0.20 -5.26 3,700 3,900 3,600 10,500 37,800,000
11/04/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
10/04/2013 3,800 -0.20 -5.00 3,800 3,800 3,800 3,500 13,300,000
09/04/2013 4,000 0.30 8.11 4,000 4,000 4,000 100 400,000
08/04/2013 3,700 -0.10 -2.63 3,700 3,700 3,700 1,400 5,180,000
05/04/2013 3,800 -0.10 -2.56 3,900 3,900 3,800 1,800 6,840,000
04/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
03/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
02/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 4,500 17,550,000
01/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
29/03/2013 3,900 -0.20 -4.88 3,800 3,900 3,800 5,200 20,280,000
28/03/2013 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 3,100 12,710,000
27/03/2013 4,100 -0.10 -2.38 4,000 4,100 4,000 1,900 7,790,000
26/03/2013 4,200 0.20 5.00 4,000 4,200 4,000 200 840,000
25/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/03/2013 4,000 -0.10 -2.44 4,000 4,000 3,900 8,500 34,000,000
20/03/2013 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 5,900 24,190,000
19/03/2013 4,100 -0.10 -2.38 3,900 4,100 3,900 6,200 25,420,000
18/03/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
15/03/2013 4,200 0.10 2.44 4,200 4,200 4,200 400 1,680,000
14/03/2013 4,100 0.10 2.50 4,000 4,100 4,000 300 1,230,000
13/03/2013 4,000 -0.20 -4.76 4,000 4,000 4,000 500 2,000,000
12/03/2013 4,200 0.30 7.69 4,200 4,200 4,000 12,800 53,760,000
11/03/2013 3,900 0.10 2.63 3,900 4,100 3,900 24,900 97,110,000
08/03/2013 3,800 0.10 2.70 3,800 3,800 3,800 8,000 30,400,000
07/03/2013 3,700 -0.10 -2.63 3,900 4,100 3,700 17,800 65,860,000
06/03/2013 3,800 0.00 ■■ 0.00 3,800 4,100 3,800 8,700 33,060,000
05/03/2013 3,800 0.00 ■■ 0.00 3,800 4,000 3,700 20,300 77,140,000
04/03/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
01/03/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
28/02/2013 3,800 -0.20 -5.00 4,000 4,100 3,800 300 1,140,000
27/02/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
26/02/2013 4,000 0.30 8.11 3,700 4,000 3,700 1,100 4,400,000
25/02/2013 3,700 -0.10 -2.63 3,800 3,800 3,700 2,000 7,400,000
22/02/2013 3,800 -0.30 -7.32 3,800 3,800 3,800 100 380,000
21/02/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
20/02/2013 4,100 0.20 5.13 3,800 4,100 3,800 3,300 13,530,000
19/02/2013 3,900 -0.20 -4.88 3,900 3,900 3,900 3,100 12,090,000
18/02/2013 4,100 -0.10 -2.38 4,100 4,100 4,100 1,000 4,100,000
08/02/2013 4,200 0.10 2.44 4,100 4,200 4,000 20,100 84,420,000
07/02/2013 4,100 0.10 2.50 4,100 4,100 4,000 8,400 34,440,000
06/02/2013 4,000 -0.10 -2.44 4,100 4,100 4,000 5,100 20,400,000
05/02/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
04/02/2013 4,100 0.10 2.50 4,000 4,100 4,000 600 2,460,000
01/02/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
31/01/2013 4,000 -0.30 -6.98 3,900 4,500 3,900 2,000 8,000,000
30/01/2013 4,300 0.60 16.22 4,000 4,300 4,000 800 3,440,000
29/01/2013 3,700 -0.30 -7.50 4,300 4,400 3,700 14,100 52,170,000
28/01/2013 4,000 0.30 8.11 3,900 4,000 3,900 3,700 14,800,000
25/01/2013 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 8,300 30,710,000
24/01/2013 3,700 -0.20 -5.13 3,800 3,800 3,700 21,400 79,180,000
23/01/2013 3,900 0.20 5.41 3,500 3,900 3,400 11,200 43,680,000
22/01/2013 3,700 -0.40 -9.76 3,700 3,700 3,700 2,500 9,250,000
21/01/2013 4,100 0.20 5.13 4,200 4,200 3,900 7,100 29,110,000
18/01/2013 3,900 -0.30 -7.14 4,000 4,000 3,800 12,600 49,140,000
17/01/2013 4,200 -0.10 -2.33 4,200 4,200 4,200 800 3,360,000
16/01/2013 4,300 0.10 2.38 4,300 4,400 4,300 3,500 15,050,000
15/01/2013 4,200 0.10 2.44 4,100 4,200 4,100 1,200 5,040,000
14/01/2013 4,100 0.20 5.13 3,900 4,100 3,900 6,900 28,290,000
11/01/2013 3,900 -0.10 -2.50 4,000 4,000 3,900 14,800 57,720,000
10/01/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,200 20,800,000
09/01/2013 4,000 -0.20 -4.76 4,100 4,100 4,000 18,600 74,400,000
08/01/2013 4,200 0.10 2.44 3,900 4,200 3,900 5,100 21,420,000
07/01/2013 4,100 0.10 2.50 4,000 4,100 4,000 2,100 8,610,000
04/01/2013 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 10,000 40,000,000
03/01/2013 4,000 0.10 2.56 4,000 4,000 3,900 10,500 42,000,000
02/01/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 15,000 58,500,000
28/12/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 2,600 10,140,000
27/12/2012 3,900 -0.10 -2.50 4,000 4,000 3,900 6,500 25,350,000
26/12/2012 4,000 0.10 2.56 3,700 4,000 3,700 3,300 13,200,000
25/12/2012 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 600 2,340,000
24/12/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
21/12/2012 3,900 -0.10 -2.50 3,900 3,900 3,900 12,000 46,800,000
20/12/2012 4,000 0.10 2.56 4,000 4,000 4,000 100 400,000
19/12/2012 3,900 0.10 2.63 3,600 3,900 3,600 5,000 19,500,000
18/12/2012 3,800 -0.20 -5.00 3,800 3,800 3,800 2,800 10,640,000
17/12/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 300 1,200,000
14/12/2012 4,000 -0.20 -4.76 4,000 4,000 4,000 1,600 6,400,000
13/12/2012 4,200 0.10 2.44 3,900 4,200 3,900 23,200 97,440,000
12/12/2012 4,100 0.00 ■■ 0.00 3,700 4,100 3,700 2,100 8,610,000
11/12/2012 4,100 0.20 5.13 3,700 4,100 3,700 24,100 98,810,000
10/12/2012 3,900 -0.20 -4.88 3,900 3,900 3,900 200 780,000
07/12/2012 4,100 -0.30 -6.82 4,100 4,100 4,100 100 410,000
06/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
05/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
04/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
03/12/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
30/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,500 6,600,000
29/11/2012 4,400 0.20 4.76 4,300 4,400 4,300 7,000 30,800,000
28/11/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/11/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
26/11/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
23/11/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,500 6,300,000
22/11/2012 4,200 0.20 5.00 3,800 4,200 3,800 1,800 7,560,000
21/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
20/11/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
19/11/2012 4,000 -0.30 -6.98 4,000 4,000 4,000 400 1,600,000
16/11/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
15/11/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
14/11/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
13/11/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
12/11/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
09/11/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/11/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
07/11/2012 4,300 0.20 4.88 3,900 4,300 3,900 1,400 6,020,000
06/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
05/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
02/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
01/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
31/10/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
30/10/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
29/10/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
26/10/2012 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
25/10/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/10/2012 4,000 0.10 2.56 4,000 4,000 4,000 200 800,000
23/10/2012 3,900 0.20 5.41 3,900 3,900 3,900 100 390,000
22/10/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
19/10/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
18/10/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
17/10/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
16/10/2012 3,700 0.20 5.71 3,700 3,700 3,700 300 1,110,000
15/10/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
12/10/2012 3,500 0.20 6.06 3,500 3,500 3,500 800 2,800,000
11/10/2012 3,300 -0.20 -5.71 3,500 3,500 3,300 900 2,970,000
10/10/2012 3,500 -0.10 -2.78 3,800 3,800 3,500 1,100 3,850,000
09/10/2012 3,600 0.20 5.88 3,600 3,600 3,600 100 360,000
08/10/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
05/10/2012 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
04/10/2012 3,400 0.20 6.25 3,400 3,400 3,400 4,000 13,600,000
03/10/2012 3,200 0.10 3.23 3,200 3,200 3,200 100 320,000
02/10/2012 3,100 0.10 3.33 3,100 3,100 3,100 500 1,550,000
01/10/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
28/09/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
27/09/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 200 600,000
26/09/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,200 9,600,000
25/09/2012 3,000 -0.20 -6.25 3,000 3,000 3,000 700 2,100,000
24/09/2012 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
21/09/2012 3,200 -0.20 -5.88 3,200 3,500 3,200 1,900 6,080,000
20/09/2012 3,400 0.10 3.03 3,100 3,400 3,100 1,100 3,740,000
19/09/2012 3,300 -0.20 -5.71 3,300 3,400 3,300 3,700 12,210,000
18/09/2012 3,500 -0.20 -5.41 3,500 3,500 3,500 1,000 3,500,000
17/09/2012 3,700 0.20 5.71 3,300 3,700 3,300 300 1,110,000
14/09/2012 3,500 -0.30 -7.89 3,600 3,600 3,400 32,800 114,800,000
13/09/2012 3,800 0.20 5.56 3,400 3,800 3,400 5,200 19,760,000
12/09/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 500 1,800,000
11/09/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
10/09/2012 3,600 -0.20 -5.26 3,600 3,600 3,600 1,000 3,600,000
07/09/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 500 1,900,000
06/09/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
05/09/2012 3,800 -0.20 -5.00 3,800 3,900 3,800 700 2,660,000
04/09/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 1,300 5,200,000
31/08/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/08/2012 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 800 3,200,000
29/08/2012 4,000 -0.10 -2.44 4,100 4,100 4,000 3,900 15,600,000
28/08/2012 4,100 0.10 2.50 4,100 4,100 4,100 100 410,000
27/08/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/08/2012 4,000 0.10 2.56 3,700 4,000 3,700 14,000 56,000,000
23/08/2012 3,900 -0.50 -11.36 3,900 3,900 3,900 1,000 3,900,000
22/08/2012 4,400 0.20 4.76 4,400 4,400 4,000 700 3,080,000
21/08/2012 4,200 -0.30 -6.67 4,400 4,400 4,200 4,200 17,640,000
20/08/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
17/08/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
16/08/2012 4,500 -0.10 -2.17 4,500 4,500 4,500 100 450,000
15/08/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
14/08/2012 4,600 -0.30 -6.12 4,600 4,600 4,600 100 460,000
13/08/2012 4,900 0.30 6.52 4,900 4,900 4,900 100 490,000
10/08/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,200 10,120,000
09/08/2012 4,600 -0.30 -6.12 4,700 4,700 4,600 1,000 4,600,000
08/08/2012 4,900 0.20 4.26 4,900 4,900 4,900 100 490,000
07/08/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
06/08/2012 4,700 -0.20 -4.08 5,000 5,000 4,700 200 940,000
03/08/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
02/08/2012 4,900 0.20 4.26 4,900 4,900 4,900 4,500 22,050,000
01/08/2012 4,700 -0.30 -6.00 4,700 4,700 4,700 100 470,000
31/07/2012 5,000 -0.10 -1.96 5,000 5,000 5,000 0 0
30/07/2012 5,100 0.30 6.25 4,500 5,100 4,500 5,400 27,540,000
27/07/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
26/07/2012 4,800 -0.30 -5.88 5,100 5,100 4,800 300 1,440,000
25/07/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
24/07/2012 5,100 0.30 6.25 4,600 5,100 4,600 1,900 9,690,000
23/07/2012 4,800 -0.40 -7.69 4,800 4,800 4,800 1,000 4,800,000
20/07/2012 5,200 0.20 4.00 5,000 5,200 5,000 700 3,640,000
19/07/2012 5,000 -0.20 -3.85 5,000 5,000 5,000 1,100 5,500,000
18/07/2012 5,200 0.10 1.96 5,200 5,200 5,200 100 520,000
17/07/2012 5,100 0.20 4.08 5,000 5,100 5,000 1,000 5,100,000
16/07/2012 4,900 -0.10 -2.00 4,900 4,900 4,900 200 980,000
13/07/2012 5,000 -0.30 -5.66 5,500 5,500 5,000 400 2,000,000
12/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
11/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
10/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
09/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 5,000 26,500,000
06/07/2012 5,300 0.20 3.92 5,300 5,300 5,300 100 530,000
05/07/2012 5,100 0.30 6.25 5,100 5,100 5,100 100 510,000
04/07/2012 4,800 0.10 2.13 4,800 4,800 4,400 2,200 10,560,000
03/07/2012 4,700 -0.10 -2.08 4,700 4,700 4,700 1,500 7,050,000
02/07/2012 4,800 -0.20 -4.00 5,200 5,200 4,800 200 960,000
29/06/2012 5,000 0.10 2.04 4,900 5,000 4,900 1,100 5,500,000
28/06/2012 4,900 0.10 2.08 4,600 4,900 4,600 1,100 5,390,000
27/06/2012 4,800 -0.50 -9.43 5,000 5,000 4,700 11,500 55,200,000
26/06/2012 5,300 0.00 ■■ 0.00 5,200 5,300 5,000 3,700 19,610,000
25/06/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
22/06/2012 5,300 -0.10 -1.85 5,300 5,400 5,300 18,000 95,400,000
21/06/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
20/06/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/06/2012 5,400 -0.10 -1.82 5,300 5,400 5,200 2,500 13,500,000
18/06/2012 5,500 -0.10 -1.79 5,600 5,600 5,400 3,200 17,600,000
15/06/2012 5,600 0.20 3.70 5,400 5,600 5,400 600 3,360,000
14/06/2012 5,400 -0.20 -3.57 5,200 5,400 5,200 1,400 7,560,000
13/06/2012 5,600 0.10 1.82 5,200 5,600 5,200 1,800 10,080,000
12/06/2012 5,500 0.20 3.77 5,100 5,500 5,000 8,000 44,000,000
11/06/2012 5,300 -0.20 -3.64 5,300 5,300 5,300 1,500 7,950,000
08/06/2012 5,500 -0.10 -1.79 5,400 5,500 5,300 8,400 46,200,000
07/06/2012 5,600 0.20 3.70 5,500 5,600 5,400 3,300 18,480,000
06/06/2012 5,400 0.20 3.85 5,400 5,400 5,400 100 540,000
05/06/2012 5,200 0.20 4.00 5,000 5,200 5,000 4,800 24,960,000
04/06/2012 5,000 -0.30 -5.66 5,100 5,200 5,000 12,000 60,000,000
01/06/2012 5,300 0.10 1.92 5,200 5,300 5,200 1,700 9,010,000
31/05/2012 5,200 -0.20 -3.70 5,300 5,300 5,200 3,200 16,640,000
30/05/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
29/05/2012 5,400 0.20 3.85 5,100 5,400 5,100 600 3,240,000
28/05/2012 5,200 -0.10 -1.89 5,600 5,600 5,200 10,600 55,120,000
25/05/2012 5,300 0.30 6.00 5,200 5,300 5,100 5,500 29,150,000
24/05/2012 5,000 0.10 2.04 5,100 5,100 5,000 2,200 11,000,000
23/05/2012 4,900 -0.50 -9.26 5,200 5,200 4,900 35,800 175,420,000
22/05/2012 5,400 0.00 ■■ 0.00 5,500 5,500 5,100 18,400 99,360,000
21/05/2012 5,400 0.40 8.00 5,300 5,400 5,300 7,200 38,880,000
18/05/2012 5,000 -0.30 -5.66 5,000 5,100 5,000 25,600 128,000,000
17/05/2012 5,300 -0.30 -5.36 5,500 5,500 5,300 50,900 269,770,000
16/05/2012 5,600 0.40 7.69 5,600 5,600 5,300 19,400 108,640,000
15/05/2012 5,200 -0.30 -5.45 5,500 5,500 5,200 43,500 226,200,000
14/05/2012 5,500 -0.40 -6.78 5,700 5,700 5,500 191,100 1,051,050,000
11/05/2012 5,900 0.10 1.72 5,700 5,900 5,700 62,800 370,520,000
10/05/2012 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 64,300 372,940,000
09/05/2012 5,800 0.10 1.75 5,700 5,800 5,600 7,200 41,760,000
08/05/2012 5,700 -0.10 -1.72 5,800 5,900 5,600 24,800 141,360,000
07/05/2012 5,800 0.30 5.45 5,600 5,800 5,500 27,200 157,760,000
04/05/2012 5,500 0.00 ■■ 0.00 5,200 5,600 5,200 30,300 166,650,000
03/05/2012 5,500 0.10 1.85 5,400 5,500 5,000 29,000 159,500,000
02/05/2012 5,400 -0.10 -1.82 5,400 5,600 5,200 76,700 414,180,000
27/04/2012 5,500 -0.10 -1.79 5,700 5,700 5,500 26,300 144,650,000
26/04/2012 5,600 -0.30 -5.08 5,700 5,700 5,600 10,200 57,120,000
25/04/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 29,000 171,100,000
24/04/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 35,800 211,220,000
23/04/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,500 21,200 125,080,000
20/04/2012 5,900 0.10 1.72 6,000 6,000 5,500 42,700 251,930,000
19/04/2012 5,800 -0.30 -4.92 6,000 6,000 5,800 10,000 58,000,000
18/04/2012 6,100 0.20 3.39 5,900 6,300 5,900 104,000 634,400,000
17/04/2012 5,900 -0.10 -1.67 6,200 6,200 5,900 34,100 201,190,000
16/04/2012 6,000 0.20 3.45 5,900 6,100 5,800 47,700 286,200,000
13/04/2012 5,800 -0.30 -4.92 6,000 6,000 5,800 32,900 190,820,000
12/04/2012 6,100 0.30 5.17 5,800 6,100 5,700 28,000 170,800,000
11/04/2012 5,800 0.30 5.45 5,600 5,800 5,600 53,200 308,560,000
10/04/2012 5,500 -0.30 -5.17 5,800 5,800 5,400 67,900 373,450,000
09/04/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 47,600 276,080,000
06/04/2012 5,800 0.00 ■■ 0.00 5,900 5,900 5,600 13,900 80,620,000
05/04/2012 5,800 0.40 7.41 5,700 5,800 5,200 52,100 302,180,000
04/04/2012 5,400 -0.40 -6.90 5,800 6,000 5,400 54,200 292,680,000
03/04/2012 5,800 -0.10 -1.69 5,700 5,900 5,700 36,200 209,960,000
30/03/2012 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 44,400 261,960,000
29/03/2012 5,900 -0.20 -3.28 6,300 6,300 5,700 25,600 151,040,000
28/03/2012 6,100 0.00 ■■ 0.00 5,700 6,100 5,700 29,800 181,780,000
27/03/2012 6,100 -0.30 -4.69 6,200 6,300 6,100 60,700 370,270,000
26/03/2012 6,400 -0.20 -3.03 6,400 6,700 6,400 52,700 337,280,000
23/03/2012 6,600 0.30 4.76 6,000 6,700 6,000 30,700 202,620,000
22/03/2012 6,300 0.30 5.00 6,300 6,400 5,800 120,200 757,260,000
21/03/2012 6,000 0.20 3.45 5,700 6,000 5,700 121,500 729,000,000
20/03/2012 5,800 0.10 1.75 5,600 5,900 5,500 65,600 380,480,000
19/03/2012 5,700 -0.10 -1.72 6,000 6,000 5,700 11,600 66,120,000
16/03/2012 5,800 0.10 1.75 5,900 5,900 5,600 52,900 306,820,000
15/03/2012 5,700 0.40 7.55 5,200 5,700 5,100 68,600 391,020,000
14/03/2012 5,300 -0.20 -3.64 5,700 5,700 5,300 21,800 115,540,000
13/03/2012 5,500 0.30 5.77 5,200 5,500 5,200 25,200 138,600,000
12/03/2012 5,200 -0.30 -5.45 5,200 5,300 5,200 46,900 243,880,000
09/03/2012 5,500 -0.40 -6.78 5,700 5,700 5,500 74,500 409,750,000
08/03/2012 5,900 -0.60 -9.23 6,700 6,700 5,900 64,300 379,370,000
07/03/2012 6,500 0.40 6.56 6,600 6,600 6,000 152,300 989,950,000
06/03/2012 6,100 0.30 5.17 6,200 6,200 6,100 123,600 753,960,000
05/03/2012 5,800 0.30 5.45 5,800 5,800 5,800 2,100 12,180,000
02/03/2012 5,500 0.30 5.77 5,500 5,500 5,500 226,400 1,245,200,000
01/03/2012 5,200 0.30 6.12 5,200 5,200 5,200 419,900 2,183,480,000
29/02/2012 4,900 0.30 6.52 4,900 4,900 4,900 5,100 24,990,000
28/02/2012 4,600 0.30 6.98 4,500 4,600 4,400 31,000 142,600,000
27/02/2012 4,300 0.20 4.88 4,300 4,300 4,300 5,900 25,370,000
24/02/2012 4,100 0.20 5.13 4,100 4,100 4,100 3,500 14,350,000
23/02/2012 3,900 0.20 5.41 3,900 3,900 3,900 10,100 39,390,000
22/02/2012 3,700 0.20 5.71 3,600 3,700 3,500 5,600 20,720,000
21/02/2012 3,500 0.20 6.06 3,400 3,500 3,300 22,500 78,750,000
20/02/2012 3,300 0.20 6.45 3,300 3,300 3,200 7,400 24,420,000
17/02/2012 3,100 0.00 ■■ 0.00 3,300 3,300 3,100 18,100 56,110,000
16/02/2012 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 5,000 15,500,000
15/02/2012 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 11,300 35,030,000
14/02/2012 3,100 0.10 3.33 3,000 3,100 3,000 4,700 14,570,000
13/02/2012 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 15,800 47,400,000
10/02/2012 3,000 0.10 3.45 3,100 3,100 2,900 7,200 21,600,000
09/02/2012 2,900 0.10 3.57 2,900 2,900 2,900 1,000 2,900,000
08/02/2012 2,800 0.10 3.70 2,800 2,800 2,800 200 560,000
07/02/2012 2,700 0.00 ■■ 0.00 2,800 2,800 2,700 600 1,620,000
06/02/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,200 3,240,000
03/02/2012 2,700 -0.10 -3.57 2,800 2,800 2,700 9,700 26,190,000
02/02/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,300 6,440,000
01/02/2012 2,800 0.10 3.70 2,800 2,800 2,800 200 560,000
31/01/2012 2,700 -0.20 -6.90 2,800 2,800 2,700 10,000 27,000,000
30/01/2012 2,900 0.10 3.57 2,900 2,900 2,700 6,200 17,980,000
20/01/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
19/01/2012 2,800 -0.10 -3.45 2,800 2,800 2,800 1,000 2,800,000
18/01/2012 2,900 -0.10 -3.33 2,900 2,900 2,900 500 1,450,000
17/01/2012 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
16/01/2012 3,000 0.10 3.45 3,000 3,000 3,000 200 600,000
13/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
12/01/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
11/01/2012 2,900 -0.10 -3.33 2,900 2,900 2,900 500 1,450,000
10/01/2012 3,000 0.10 3.45 3,000 3,000 3,000 0 0
09/01/2012 2,900 -0.20 -6.45 3,100 3,100 2,900 2,400 6,960,000
06/01/2012 3,100 -0.20 -6.06 3,100 3,100 3,100 500 1,550,000
05/01/2012 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,500 4,950,000
04/01/2012 3,300 -0.20 -5.71 3,300 3,300 3,300 1,000 3,300,000
03/01/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
30/12/2011 3,500 -0.10 -2.78 3,500 3,500 3,500 500 1,750,000
29/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
28/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
27/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
26/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
23/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
22/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
21/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
20/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 400 1,440,000
19/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
16/12/2011 3,600 -0.20 -5.26 3,600 3,600 3,600 100 360,000
15/12/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
14/12/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,500 5,700,000
13/12/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
12/12/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
09/12/2011 3,800 0.10 2.70 3,800 3,800 3,800 100 380,000
08/12/2011 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 0 0
07/12/2011 3,700 0.20 5.71 3,700 3,700 3,700 100 370,000
06/12/2011 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 2,000 7,000,000
05/12/2011 3,500 0.10 2.94 3,500 3,500 3,500 400 1,400,000
02/12/2011 3,400 -0.20 -5.56 3,400 3,400 3,400 4,100 13,940,000
01/12/2011 3,600 -0.30 -7.69 3,700 3,700 3,600 3,000 10,800,000
30/11/2011 3,900 -0.10 -2.50 3,800 3,900 3,800 4,400 17,160,000
29/11/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
28/11/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
25/11/2011 4,000 0.20 5.26 4,000 4,000 4,000 100 400,000
24/11/2011 3,800 -0.20 -5.00 3,800 3,800 3,800 1,600 6,080,000
23/11/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
22/11/2011 4,000 -0.20 -4.76 4,000 4,000 4,000 1,600 6,400,000
21/11/2011 4,200 -0.30 -6.67 4,200 4,200 4,200 1,000 4,200,000
18/11/2011 4,500 -0.30 -6.25 4,500 4,500 4,500 1,000 4,500,000
17/11/2011 4,800 -0.20 -4.00 4,800 4,800 4,800 1,100 5,280,000
16/11/2011 5,000 -0.10 -1.96 5,100 5,100 5,000 1,800 9,000,000
15/11/2011 5,100 -0.30 -5.56 5,100 5,100 5,100 1,000 5,100,000
14/11/2011 5,400 -0.30 -5.26 5,400 5,400 5,400 2,000 10,800,000
11/11/2011 5,700 0.30 5.56 5,700 5,700 5,700 2,000 11,400,000
10/11/2011 5,400 -0.40 -6.90 5,800 5,800 5,400 5,000 27,000,000
09/11/2011 5,800 0.10 1.75 5,800 5,800 5,800 1,000 5,800,000
08/11/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
07/11/2011 5,700 -0.10 -1.72 5,800 5,800 5,400 6,000 34,200,000
04/11/2011 5,800 0.20 3.57 5,800 5,800 5,800 2,000 11,600,000
03/11/2011 5,600 -0.20 -3.45 5,600 5,600 5,300 3,000 16,800,000
02/11/2011 5,800 0.00 ■■ 0.00 5,500 5,800 5,400 24,000 139,200,000
01/11/2011 5,800 -0.10 -1.69 5,800 5,900 5,400 5,600 32,480,000
31/10/2011 5,900 0.00 ■■ 0.00 5,400 5,900 5,400 9,300 54,870,000
28/10/2011 5,900 0.10 1.72 5,900 5,900 5,500 6,600 38,940,000
27/10/2011 5,800 0.20 3.57 5,700 5,800 5,300 6,400 37,120,000
26/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/10/2011 5,600 0.20 3.70 5,500 5,600 5,500 2,700 15,120,000
24/10/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,100 11,340,000
21/10/2011 5,400 -0.10 -1.82 5,600 5,600 5,400 1,300 7,020,000
20/10/2011 5,500 0.10 1.85 5,300 5,500 5,000 24,800 136,400,000
19/10/2011 5,400 0.20 3.85 5,300 5,400 4,900 12,100 65,340,000
18/10/2011 5,200 0.20 4.00 5,000 5,200 5,000 1,500 7,800,000
17/10/2011 5,000 0.30 6.38 4,700 5,000 4,700 27,200 136,000,000
14/10/2011 4,700 0.30 6.82 4,500 4,700 4,500 29,100 136,770,000
13/10/2011 4,400 -0.30 -6.38 4,600 4,600 4,400 8,900 39,160,000
12/10/2011 4,700 0.50 11.90 4,700 4,700 4,700 100 470,000
11/10/2011 4,200 -0.30 -6.67 4,500 4,500 4,200 1,600 6,720,000
10/10/2011 4,500 -0.40 -8.16 4,500 4,500 4,500 3,500 15,750,000
07/10/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,600 700 3,430,000
06/10/2011 4,900 0.50 11.36 4,900 4,900 4,900 100 490,000
05/10/2011 4,400 -0.20 -4.35 4,900 4,900 4,400 3,500 15,400,000
04/10/2011 4,600 -0.10 -2.13 4,500 4,700 4,500 6,800 31,280,000
03/10/2011 4,700 -0.30 -6.00 4,700 4,700 4,700 100 470,000
30/09/2011 5,000 0.30 6.38 5,000 5,000 5,000 100 500,000
29/09/2011 4,700 -0.30 -6.00 5,100 5,100 4,700 7,300 34,310,000
28/09/2011 5,000 -0.30 -5.66 5,200 5,200 5,000 16,600 83,000,000
27/09/2011 5,300 -0.30 -5.36 5,500 5,500 5,300 2,200 11,660,000
26/09/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
23/09/2011 5,600 0.20 3.70 5,600 5,600 5,600 100 560,000
22/09/2011 5,400 -0.20 -3.57 5,500 5,500 5,200 15,800 85,320,000
21/09/2011 5,600 0.00 ■■ 0.00 5,800 5,800 5,400 6,000 33,600,000
20/09/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 7,900 44,240,000
19/09/2011 5,600 -0.60 -9.68 5,600 5,800 5,600 21,600 120,960,000
16/09/2011 6,200 0.00 ■■ 0.00 6,200 6,400 5,700 26,800 166,160,000
15/09/2011 6,200 0.40 6.90 6,200 6,200 5,900 48,400 300,080,000
14/09/2011 5,800 0.20 3.57 5,800 5,800 5,800 13,300 77,140,000
13/09/2011 5,600 0.30 5.66 5,500 5,600 5,400 233,700 1,308,720,000
12/09/2011 5,300 -0.10 -1.85 5,300 5,300 5,300 2,000 10,600,000
09/09/2011 5,400 0.20 3.85 5,300 5,500 5,000 7,400 39,960,000
08/09/2011 5,200 -0.20 -3.70 5,700 5,700 5,100 16,400 85,280,000
07/09/2011 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 7,400 39,960,000
06/09/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
05/09/2011 5,400 -0.10 -1.82 5,400 5,400 5,400 6,100 32,940,000
01/09/2011 5,500 0.30 5.77 5,200 5,500 5,200 29,400 161,700,000
31/08/2011 5,200 -0.40 -7.14 5,200 5,300 5,200 8,700 45,240,000
30/08/2011 5,600 0.10 1.82 5,600 5,700 5,400 17,800 99,680,000
29/08/2011 5,500 0.30 5.77 5,500 5,500 5,100 10,600 58,300,000
26/08/2011 5,200 -0.20 -3.70 5,100 5,400 5,100 21,300 110,760,000
25/08/2011 5,400 -0.40 -6.90 5,400 5,400 5,400 200 1,080,000
24/08/2011 5,800 0.30 5.45 5,700 5,800 5,700 400 2,320,000
23/08/2011 5,500 0.10 1.85 5,500 5,500 5,500 600 3,300,000
22/08/2011 5,400 0.30 5.88 4,800 5,400 4,800 1,300 7,020,000
19/08/2011 5,100 -0.30 -5.56 5,100 5,100 5,100 600 3,060,000
18/08/2011 5,400 -0.40 -6.90 5,800 5,900 5,400 6,600 35,640,000
17/08/2011 5,800 -0.40 -6.45 5,800 5,800 5,800 1,000 5,800,000
16/08/2011 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
15/08/2011 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
12/08/2011 5,800 -0.40 -6.45 5,800 5,800 5,800 1,700 9,860,000
11/08/2011 6,200 -0.40 -6.06 6,200 6,200 6,200 400 2,480,000
10/08/2011 6,600 0.20 3.12 6,600 6,600 6,600 1,000 6,600,000
09/08/2011 6,400 -0.40 -5.88 7,200 7,200 6,400 300 1,920,000
08/08/2011 6,800 0.40 6.25 6,800 6,800 6,800 100 680,000
05/08/2011 6,400 0.10 1.59 6,400 6,400 6,400 100 640,000
04/08/2011 6,300 0.40 6.78 6,300 6,300 6,300 1,800 11,340,000
03/08/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/08/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
01/08/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
29/07/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
28/07/2011 5,900 -0.40 -6.35 5,900 5,900 5,900 1,000 5,900,000
27/07/2011 6,300 -0.10 -1.56 6,300 6,300 6,300 0 0
26/07/2011 6,400 0.10 1.59 6,000 6,400 6,000 600 3,840,000
25/07/2011 6,300 -0.40 -5.97 6,300 6,300 6,300 100 630,000
22/07/2011 6,700 0.40 6.35 6,700 6,700 6,700 100 670,000
21/07/2011 6,300 -0.40 -5.97 6,300 6,300 6,300 2,800 17,640,000
20/07/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
19/07/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
18/07/2011 6,700 -0.50 -6.94 6,700 6,700 6,700 1,000 6,700,000
15/07/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
14/07/2011 7,200 -0.50 -6.49 7,200 7,200 7,200 1,100 7,920,000
13/07/2011 7,700 0.40 5.48 7,700 7,700 7,700 100 770,000
12/07/2011 7,300 0.30 4.29 7,300 7,300 7,300 100 730,000
11/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/07/2011 7,000 -0.50 -6.67 7,000 7,000 7,000 3,000 21,000,000
05/07/2011 7,500 -0.50 -6.25 7,500 7,500 7,500 2,000 15,000,000
04/07/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
01/07/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
30/06/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
29/06/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
28/06/2011 8,000 0.40 5.26 8,000 8,000 8,000 100 800,000
27/06/2011 7,600 -0.10 -1.30 7,600 7,600 7,600 50,000 380,000,000
24/06/2011 7,700 0.50 6.94 7,700 7,700 7,700 1,000 7,700,000
23/06/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
22/06/2011 7,200 -0.50 -6.49 7,200 7,200 7,200 100 720,000
21/06/2011 7,700 -0.50 -6.10 7,700 7,700 7,700 0 0
20/06/2011 8,200 0.50 6.49 7,200 8,200 7,200 3,700 30,340,000
17/06/2011 7,700 -0.30 -3.75 7,700 7,700 7,700 500 3,850,000
16/06/2011 8,000 0.00 ■■ 0.00 8,500 8,500 8,000 1,500 12,000,000
15/06/2011 8,000 -0.60 -6.98 8,000 8,000 8,000 1,500 12,000,000
14/06/2011 8,600 -0.60 -6.52 8,600 8,600 8,600 1,100 9,460,000
13/06/2011 9,200 0.30 3.37 9,200 9,200 9,200 100 920,000
10/06/2011 8,900 0.50 5.95 8,000 8,900 8,000 15,000 133,500,000
09/06/2011 8,400 -0.10 -1.18 8,400 8,400 8,400 100 840,000
08/06/2011 8,500 0.00 ■■ 0.00 8,000 8,500 8,000 3,100 26,350,000
07/06/2011 8,500 0.30 3.66 8,500 8,500 8,500 200 1,700,000
06/06/2011 8,200 0.40 5.13 8,200 8,200 8,200 100 820,000
03/06/2011 7,800 0.40 5.41 7,900 7,900 7,700 9,500 74,100,000
02/06/2011 7,400 0.40 5.71 7,400 7,400 7,400 4,200 31,080,000
01/06/2011 7,000 0.40 6.06 7,000 7,000 7,000 12,100 84,700,000
31/05/2011 6,600 -0.30 -4.35 6,600 6,600 6,600 12,800 84,480,000
30/05/2011 6,900 -0.10 -1.43 7,000 7,000 6,900 86,800 598,920,000
27/05/2011 7,000 0.00 ■■ 0.00 7,400 7,400 6,600 8,400 58,800,000
26/05/2011 7,000 -0.50 -6.67 7,000 7,300 7,000 30,900 216,300,000
25/05/2011 7,500 0.20 2.74 7,500 7,500 7,500 0 0
24/05/2011 7,300 -0.50 -6.41 7,800 7,800 7,300 44,100 321,930,000
23/05/2011 7,800 -0.10 -1.27 7,800 7,800 7,800 2,000 15,600,000
20/05/2011 7,900 -0.40 -4.82 8,000 8,000 7,900 9,000 71,100,000
19/05/2011 8,300 0.30 3.75 8,300 8,300 8,300 100 830,000
18/05/2011 8,000 -0.10 -1.23 8,000 8,000 8,000 5,600 44,800,000
17/05/2011 8,100 -0.40 -4.71 8,100 8,100 8,100 200 1,620,000
16/05/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
13/05/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/05/2011 8,500 0.10 1.19 8,200 8,500 8,200 5,100 43,350,000
11/05/2011 8,400 0.00 ■■ 0.00 8,600 8,600 8,400 11,000 92,400,000
10/05/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 6,400 53,760,000
09/05/2011 8,400 0.10 1.20 8,400 8,400 8,400 0 0
06/05/2011 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 4,100 34,030,000
05/05/2011 8,300 -0.30 -3.49 8,300 8,300 8,300 1,000 8,300,000
04/05/2011 8,600 -0.10 -1.15 8,700 8,900 8,600 28,900 248,540,000
29/04/2011 8,700 0.20 2.35 8,500 8,700 8,500 48,300 420,210,000
28/04/2011 8,500 -0.50 -5.56 8,500 8,500 8,500 1,000 8,500,000
27/04/2011 9,000 -0.10 -1.10 9,000 9,000 9,000 0 0
26/04/2011 9,100 0.10 1.11 8,400 9,100 8,400 22,000 200,200,000
25/04/2011 9,000 0.70 8.43 9,000 9,000 9,000 1,000 9,000,000
22/04/2011 8,300 -0.30 -3.49 8,600 8,600 8,300 79,500 659,850,000
21/04/2011 8,600 -0.40 -4.44 8,600 8,600 8,600 1,000 8,600,000
20/04/2011 9,000 0.20 2.27 9,000 9,100 8,900 52,100 468,900,000
19/04/2011 8,800 -0.30 -3.30 9,000 9,100 8,800 46,000 404,800,000
18/04/2011 9,100 0.10 1.11 9,200 9,200 9,000 8,200 74,620,000
15/04/2011 9,000 0.00 ■■ 0.00 9,400 9,400 9,000 10,600 95,400,000
14/04/2011 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 2,900 26,100,000
13/04/2011 9,000 -0.20 -2.17 8,900 9,000 8,900 300 2,700,000
08/04/2011 9,200 0.30 3.37 9,100 9,200 9,100 2,000 18,400,000
07/04/2011 8,900 -0.50 -5.32 9,400 9,400 8,900 10,600 94,340,000
06/04/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
05/04/2011 9,400 0.20 2.17 9,300 9,400 9,300 4,000 37,600,000
04/04/2011 9,200 -0.20 -2.13 9,300 9,300 9,200 4,200 38,640,000
01/04/2011 9,400 -0.60 -6.00 9,600 9,600 9,400 13,100 123,140,000
31/03/2011 10,000 0.10 1.01 9,900 10,100 9,300 284,100 2,841,000,000
30/03/2011 9,900 0.50 5.32 9,900 9,900 9,900 20,000 198,000,000
29/03/2011 9,400 -0.20 -2.08 9,500 9,500 9,300 41,100 386,340,000
28/03/2011 9,600 -0.30 -3.03 9,600 9,600 9,600 0 0
25/03/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,300 55,000 544,500,000
24/03/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 1,500 14,850,000
23/03/2011 9,900 0.00 ■■ 0.00 9,800 9,900 9,500 26,700 264,330,000
22/03/2011 9,900 0.00 ■■ 0.00 9,800 9,900 9,500 4,600 45,540,000
21/03/2011 9,900 -0.10 -1.00 9,400 9,900 9,400 3,000 29,700,000
18/03/2011 10,000 0.40 4.17 9,900 10,000 9,600 30,200 302,000,000
17/03/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/03/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
15/03/2011 9,600 0.10 1.05 9,600 9,600 9,600 100 960,000
14/03/2011 9,500 -0.70 -6.86 10,900 10,900 9,500 2,600 24,700,000
11/03/2011 10,200 0.60 6.25 10,100 10,200 9,800 146,500 1,494,300,000
10/03/2011 9,600 0.60 6.67 9,500 9,600 9,500 100,600 965,760,000
09/03/2011 9,000 -0.40 -4.26 9,000 9,000 8,900 37,000 333,000,000
08/03/2011 9,400 -0.20 -2.08 9,500 9,500 9,400 2,600 24,440,000
07/03/2011 9,600 0.10 1.05 9,600 9,600 9,600 100 960,000
04/03/2011 9,500 0.30 3.26 9,100 9,500 9,100 41,600 395,200,000
03/03/2011 9,200 -0.30 -3.16 9,300 9,400 9,200 36,200 333,040,000
02/03/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 55,000 522,500,000
01/03/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,800 45,600,000
28/02/2011 9,500 -0.50 -5.00 10,000 10,000 9,500 4,600 43,700,000
25/02/2011 10,000 0.20 2.04 10,000 10,000 10,000 300 3,000,000
24/02/2011 9,800 -0.20 -2.00 9,600 9,800 9,500 12,100 118,580,000
23/02/2011 10,000 0.20 2.04 9,900 10,000 9,800 40,700 407,000,000
22/02/2011 9,800 0.20 2.08 9,800 9,800 9,800 3,000 29,400,000
21/02/2011 9,600 -0.40 -4.00 10,000 10,000 9,600 156,500 1,502,400,000
18/02/2011 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 1,100 11,000,000
17/02/2011 10,000 -0.20 -1.96 10,000 10,000 10,000 13,500 135,000,000
16/02/2011 10,200 0.20 2.00 10,100 10,300 10,100 31,300 319,260,000
15/02/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,600 66,000,000
14/02/2011 10,000 -0.10 -0.99 10,300 10,500 10,000 4,600 46,000,000
11/02/2011 10,100 0.10 1.00 10,100 10,100 10,100 300 3,030,000
10/02/2011 10,000 -0.10 -0.99 10,000 10,300 10,000 10,700 107,000,000
09/02/2011 10,100 -0.30 -2.88 10,100 10,500 10,100 34,200 345,420,000
08/02/2011 10,400 0.30 2.97 10,200 10,400 10,200 35,300 367,120,000
28/01/2011 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 11,500 116,150,000
27/01/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 50,700 512,070,000
26/01/2011 10,100 0.10 1.00 10,100 10,100 10,000 4,700 47,470,000
25/01/2011 10,000 -0.10 -0.99 10,000 10,000 9,900 35,800 358,000,000
24/01/2011 10,100 -0.20 -1.94 10,100 10,100 10,000 66,900 675,690,000
21/01/2011 10,300 0.30 3.00 10,100 10,300 10,000 14,300 147,290,000
20/01/2011 10,000 -0.10 -0.99 10,000 10,000 9,900 52,400 524,000,000
19/01/2011 10,100 0.10 1.00 10,100 10,100 10,000 21,500 217,150,000
18/01/2011 10,000 -0.10 -0.99 10,100 10,200 9,900 170,800 1,708,000,000
17/01/2011 10,100 0.10 1.00 10,000 10,300 10,000 106,200 1,072,620,000
14/01/2011 10,000 0.10 1.01 9,900 10,000 9,800 109,300 1,093,000,000
13/01/2011 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 7,700 76,230,000
12/01/2011 9,900 0.20 2.06 9,600 9,900 9,600 10,100 99,990,000
11/01/2011 9,700 -0.20 -2.02 9,700 9,700 9,500 11,600 112,520,000
10/01/2011 9,900 0.10 1.02 9,700 9,900 9,600 52,600 520,740,000
07/01/2011 9,800 0.10 1.03 10,000 10,000 9,600 23,600 231,280,000
06/01/2011 9,700 -0.30 -3.00 10,400 10,500 9,700 32,800 318,160,000
05/01/2011 10,000 -0.20 -1.96 9,600 10,500 9,600 38,400 384,000,000
04/01/2011 10,200 0.10 0.99 10,600 10,600 9,900 26,600 271,320,000
31/12/2010 10,100 0.60 6.32 10,200 10,200 9,700 96,300 972,630,000
30/12/2010 9,500 -0.10 -1.04 10,300 10,400 9,500 89,600 851,200,000
29/12/2010 9,600 -0.40 -4.00 9,800 10,000 9,600 14,900 143,040,000
28/12/2010 10,000 0.00 ■■ 0.00 10,200 10,200 9,600 25,400 254,000,000
27/12/2010 10,000 0.50 5.26 9,700 10,000 9,200 30,200 302,000,000
24/12/2010 9,500 0.20 2.15 9,300 9,600 9,300 3,900 37,050,000
23/12/2010 9,300 0.00 ■■ 0.00 9,800 9,800 9,200 23,800 221,340,000
22/12/2010 9,300 -0.40 -4.12 9,900 9,900 9,200 5,800 53,940,000
21/12/2010 9,700 0.10 1.04 9,900 9,900 9,300 15,200 147,440,000
20/12/2010 9,600 -0.50 -4.95 9,800 10,200 9,400 19,400 186,240,000
17/12/2010 10,100 0.00 ■■ 0.00 10,500 10,500 9,900 74,200 749,420,000
16/12/2010 10,100 -0.70 -6.48 10,200 10,300 10,100 59,900 604,990,000
15/12/2010 10,800 -0.70 -6.09 11,400 11,400 10,700 55,300 597,240,000
14/12/2010 11,500 0.00 ■■ 0.00 12,000 12,000 11,000 17,600 202,400,000
13/12/2010 11,500 0.70 6.48 11,000 11,500 11,000 345,500 3,973,250,000
10/12/2010 10,800 -0.10 -0.92 10,500 11,000 10,400 58,800 635,040,000
09/12/2010 10,900 0.20 1.87 10,000 10,900 10,000 4,000 43,600,000
08/12/2010 10,700 -0.20 -1.83 11,400 11,400 10,500 98,400 1,052,880,000
07/12/2010 10,900 -0.60 -5.22 11,200 11,900 10,900 138,600 1,510,740,000
06/12/2010 11,500 0.50 4.55 10,800 11,600 10,700 164,500 1,891,750,000
03/12/2010 11,000 0.50 4.76 10,900 11,000 10,700 302,400 3,326,400,000
02/12/2010 10,500 1.20 12.90 10,000 10,500 9,400 53,100 557,550,000
01/12/2010 9,300 -0.30 -3.12 10,000 10,000 9,300 15,100 140,430,000
30/11/2010 9,600 0.10 1.05 9,700 9,900 9,500 20,300 194,880,000
29/11/2010 9,500 0.10 1.06 9,300 9,500 9,100 35,300 335,350,000
26/11/2010 9,400 0.30 3.30 9,200 9,500 9,100 36,300 341,220,000
25/11/2010 9,100 0.10 1.11 9,400 9,400 9,000 14,100 128,310,000
24/11/2010 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 22,200 199,800,000
23/11/2010 9,000 0.10 1.12 8,900 9,000 8,800 27,100 243,900,000
22/11/2010 8,900 0.00 ■■ 0.00 8,500 9,300 8,500 5,800 51,620,000
19/11/2010 8,900 -0.50 -5.32 9,200 9,200 8,900 9,000 80,100,000
18/11/2010 9,400 0.50 5.62 8,600 9,400 8,600 4,800 45,120,000
17/11/2010 8,900 0.10 1.14 9,000 9,000 8,900 9,800 87,220,000
16/11/2010 8,800 -0.10 -1.12 9,300 9,500 8,800 2,900 25,520,000
15/11/2010 8,900 -0.20 -2.20 9,000 9,000 8,900 60,800 541,120,000
12/11/2010 9,100 -0.40 -4.21 9,000 9,400 8,800 122,600 1,115,660,000
11/11/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 53,700 510,150,000
10/11/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 140,800 1,337,600,000
09/11/2010 9,500 -0.20 -2.06 9,500 9,600 9,500 20,000 190,000,000
08/11/2010 9,700 -0.10 -1.02 9,800 9,800 9,600 16,000 155,200,000
05/11/2010 9,800 0.10 1.03 10,100 10,100 9,600 29,200 286,160,000
04/11/2010 9,700 0.00 ■■ 0.00 9,600 9,900 9,600 8,400 81,480,000
03/11/2010 9,700 -0.10 -1.02 10,000 10,000 9,700 4,500 43,650,000
02/11/2010 9,800 -0.10 -1.01 9,800 9,800 9,600 15,500 151,900,000
01/11/2010 9,900 -0.20 -1.98 9,900 9,900 9,900 7,200 71,280,000
29/10/2010 10,100 0.10 1.00 10,100 10,100 10,100 7,000 70,700,000
28/10/2010 10,000 0.10 1.01 10,100 10,500 10,000 46,600 466,000,000
27/10/2010 9,900 -0.30 -2.94 9,500 10,000 9,500 45,800 453,420,000
26/10/2010 10,200 0.30 3.03 9,900 10,300 9,900 19,700 200,940,000
25/10/2010 9,900 0.00 ■■ 0.00 9,600 10,100 9,500 95,300 943,470,000
22/10/2010 9,900 -0.60 -5.71 10,200 10,200 9,800 45,800 453,420,000
21/10/2010 10,500 0.40 3.96 10,500 10,500 10,300 9,600 100,800,000
20/10/2010 10,100 -0.40 -3.81 10,500 10,600 10,100 71,300 720,130,000
19/10/2010 10,500 -0.40 -3.67 10,800 10,800 10,500 10,800 113,400,000
18/10/2010 10,900 0.00 ■■ 0.00 10,700 11,400 10,400 9,900 107,910,000
15/10/2010 10,900 0.00 ■■ 0.00 10,900 11,200 10,800 11,100 120,990,000
14/10/2010 10,900 0.00 ■■ 0.00 11,000 11,000 10,800 13,100 142,790,000
13/10/2010 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 12,400 135,160,000
12/10/2010 10,900 -0.10 -0.91 11,000 11,000 10,700 26,300 286,670,000
11/10/2010 11,000 0.00 ■■ 0.00 11,000 11,200 10,800 22,200 244,200,000
08/10/2010 11,000 -0.30 -2.65 11,400 11,400 11,000 11,800 129,800,000
07/10/2010 11,300 -0.10 -0.88 11,400 11,800 11,000 20,800 235,040,000
06/10/2010 11,400 0.50 4.59 11,400 11,500 11,200 19,800 225,720,000
05/10/2010 10,900 0.00 ■■ 0.00 10,700 11,200 10,700 13,200 143,880,000
04/10/2010 10,900 -0.40 -3.54 11,400 11,400 10,800 65,500 713,950,000
01/10/2010 11,300 -0.10 -0.88 11,500 11,500 11,300 5,100 57,630,000
30/09/2010 11,400 0.00 ■■ 0.00 11,500 11,500 11,400 26,600 303,240,000
29/09/2010 11,400 -0.40 -3.39 11,800 11,800 11,400 33,500 381,900,000
28/09/2010 11,800 0.10 0.85 11,900 11,900 11,700 39,100 461,380,000
27/09/2010 11,700 0.20 1.74 11,600 11,800 11,600 13,000 152,100,000
24/09/2010 11,500 -0.20 -1.71 11,400 11,700 11,400 16,600 190,900,000
23/09/2010 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 13,900 162,630,000
22/09/2010 11,700 -0.10 -0.85 11,900 11,900 11,700 8,100 94,770,000
21/09/2010 11,800 -0.20 -1.67 11,900 12,000 11,800 24,400 287,920,000
20/09/2010 12,000 -0.40 -3.23 12,100 12,400 11,800 62,300 747,600,000
17/09/2010 12,400 0.50 4.20 12,000 12,400 11,900 37,200 461,280,000
16/09/2010 11,900 0.00 ■■ 0.00 11,800 12,000 11,800 4,600 54,740,000
15/09/2010 11,900 -0.10 -0.83 12,000 12,000 11,800 30,200 359,380,000
14/09/2010 12,000 0.00 ■■ 0.00 12,200 12,300 12,000 5,500 66,000,000
13/09/2010 12,000 0.00 ■■ 0.00 12,200 12,300 12,000 19,900 238,800,000
10/09/2010 12,000 -0.60 -4.76 12,800 13,100 11,800 93,400 1,120,800,000
09/09/2010 12,600 0.60 5.00 12,400 12,700 12,300 56,300 709,380,000
08/09/2010 12,000 -0.60 -4.76 12,700 12,700 11,800 31,200 374,400,000
07/09/2010 12,600 -0.60 -4.55 13,700 13,700 12,400 66,100 832,860,000
06/09/2010 13,200 0.30 2.33 13,000 13,400 13,000 70,400 929,280,000
01/09/2010 12,900 0.50 4.03 12,400 12,900 12,300 31,500 406,350,000
31/08/2010 12,400 0.70 5.98 12,100 12,500 11,800 108,500 1,345,400,000
30/08/2010 11,700 0.30 2.63 11,600 11,700 11,600 84,000 982,800,000
27/08/2010 11,400 -0.10 -0.87 10,800 11,400 10,700 8,500 96,900,000
26/08/2010 11,500 0.30 2.68 11,500 11,500 10,800 16,900 194,350,000
25/08/2010 11,200 -0.80 -6.67 12,000 12,000 11,200 70,000 784,000,000
24/08/2010 12,000 -1.00 -7.69 13,200 13,200 11,900 77,200 926,400,000
23/08/2010 13,000 -0.70 -5.11 13,200 13,200 12,600 9,500 123,500,000
20/08/2010 13,700 0.30 2.24 14,000 14,000 12,500 5,200 71,240,000
19/08/2010 13,400 0.60 4.69 13,000 13,400 13,000 300 4,020,000
18/08/2010 12,800 -0.80 -5.88 13,700 13,700 12,700 16,400 209,920,000
17/08/2010 13,600 -0.30 -2.16 13,400 13,600 13,400 10,000 136,000,000
16/08/2010 13,900 0.50 3.73 13,800 13,900 13,700 28,900 401,710,000
13/08/2010 13,400 0.70 5.51 13,000 13,400 12,900 39,900 534,660,000
12/08/2010 12,700 -0.50 -3.79 13,500 13,500 12,500 33,900 430,530,000
11/08/2010 13,200 -0.80 -5.71 14,100 14,100 13,100 21,300 281,160,000
10/08/2010 14,000 0.20 1.45 13,800 14,000 13,100 50,800 711,200,000
09/08/2010 13,800 -0.60 -4.17 14,200 14,200 13,800 22,600 311,880,000
06/08/2010 14,400 -0.60 -4.00 15,300 15,300 14,400 15,200 218,880,000
05/08/2010 15,000 0.30 2.04 14,700 15,000 14,700 37,300 559,500,000
04/08/2010 14,700 -0.30 -2.00 14,700 14,700 14,700 1,600 23,520,000
03/08/2010 15,000 0.10 0.67 15,500 15,500 14,700 87,700 1,315,500,000
02/08/2010 14,900 -0.30 -1.97 15,100 15,100 14,900 14,900 222,010,000
30/07/2010 15,200 0.00 ■■ 0.00 15,000 15,200 14,800 22,000 334,400,000
29/07/2010 15,200 0.00 ■■ 0.00 15,700 15,700 14,800 9,400 142,880,000
28/07/2010 15,200 -0.30 -1.94 15,200 15,700 15,000 8,800 133,760,000
27/07/2010 15,500 -0.20 -1.27 16,000 16,000 15,500 107,300 1,663,150,000
26/07/2010 15,700 -0.40 -2.48 16,400 16,400 15,600 14,200 222,940,000
23/07/2010 16,100 0.00 ■■ 0.00 16,300 16,300 16,000 26,800 431,480,000
22/07/2010 16,100 0.20 1.26 16,200 16,500 16,100 23,800 383,180,000
21/07/2010 15,900 -0.50 -3.05 16,400 16,500 15,900 29,400 467,460,000
20/07/2010 16,400 0.20 1.23 17,000 17,000 16,300 72,400 1,187,360,000
19/07/2010 16,200 -0.20 -1.22 16,300 16,300 16,200 61,500 996,300,000
16/07/2010 17,400 0.00 ■■ 0.00 17,500 17,600 17,000 57,100 993,540,000
15/07/2010 17,400 0.00 ■■ 0.00 17,400 17,800 17,300 82,800 1,440,720,000
14/07/2010 17,400 -0.40 -2.25 17,600 18,000 17,200 88,700 1,543,380,000
13/07/2010 17,800 1.00 5.95 17,400 17,800 16,900 277,100 4,932,380,000
12/07/2010 16,800 0.00 ■■ 0.00 16,500 16,800 16,500 26,800 450,240,000
09/07/2010 16,800 -0.10 -0.59 16,900 16,900 16,500 800 13,440,000
08/07/2010 16,900 0.10 0.60 17,000 17,000 16,100 115,100 1,945,190,000
07/07/2010 16,800 0.20 1.20 17,300 17,300 16,500 40,700 683,760,000
06/07/2010 16,600 -0.40 -2.35 16,800 17,000 16,600 42,800 710,480,000
05/07/2010 17,000 -0.20 -1.16 17,100 17,100 16,800 37,400 635,800,000
02/07/2010 17,200 0.20 1.18 17,900 17,900 17,100 6,800 116,960,000
01/07/2010 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 34,300 583,100,000
30/06/2010 17,000 -0.50 -2.86 17,000 17,100 16,700 31,200 530,400,000
29/06/2010 17,500 0.30 1.74 17,300 17,600 17,100 51,100 894,250,000
28/06/2010 17,200 0.00 ■■ 0.00 17,500 17,500 17,000 38,100 655,320,000
25/06/2010 17,200 -0.20 -1.15 17,700 17,700 16,500 88,900 1,529,080,000
24/06/2010 17,400 -0.30 -1.69 18,300 18,300 17,100 210,400 3,660,960,000
23/06/2010 17,700 -0.10 -0.56 17,400 18,100 17,400 123,800 2,191,260,000
22/06/2010 17,800 -0.60 -3.26 18,500 18,500 17,800 36,200 644,360,000
21/06/2010 18,400 0.20 1.10 18,500 18,500 18,000 95,200 1,751,680,000
18/06/2010 18,200 -0.30 -1.62 18,400 18,700 18,000 103,200 1,878,240,000
17/06/2010 18,500 0.70 3.93 17,400 18,500 17,300 290,400 5,372,400,000
16/06/2010 17,800 0.90 5.33 17,200 17,900 16,800 78,300 1,393,740,000
15/06/2010 16,900 0.00 ■■ 0.00 17,000 17,400 16,900 46,200 780,780,000
14/06/2010 16,900 0.40 2.42 17,300 17,300 16,900 9,800 165,620,000
11/06/2010 16,500 -1.00 -5.71 17,600 17,900 16,500 81,100 1,338,150,000
10/06/2010 17,500 1.10 6.71 17,600 17,600 16,900 60,100 1,051,750,000
09/06/2010 16,400 -0.60 -3.53 17,000 17,000 16,300 44,100 723,240,000
08/06/2010 17,000 0.20 1.19 16,800 17,100 16,500 25,700 436,900,000
07/06/2010 16,800 -1.10 -6.15 17,500 17,600 16,800 83,900 1,409,520,000
04/06/2010 17,900 -0.10 -0.56 18,100 18,200 17,700 21,900 392,010,000
03/06/2010 18,000 0.00 ■■ 0.00 18,800 18,800 17,900 86,800 1,562,400,000
02/06/2010 18,000 -0.10 -0.55 18,400 18,400 17,900 86,500 1,557,000,000
01/06/2010 18,100 0.00 ■■ 0.00 18,000 18,600 18,000 58,500 1,058,850,000
31/05/2010 18,100 -1.20 -6.22 19,500 19,500 18,100 39,700 718,570,000
28/05/2010 19,300 0.60 3.21 19,500 19,700 19,200 138,200 2,667,260,000
27/05/2010 18,700 0.50 2.75 18,600 19,000 17,900 66,400 1,241,680,000
26/05/2010 18,200 -1.40 -7.14 19,500 19,500 18,200 100,100 1,821,820,000
25/05/2010 19,600 -1.40 -6.67 19,000 20,000 18,200 266,200 5,217,520,000
18/05/2010 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
17/05/2010 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
14/05/2010 21,000 0.50 2.44 20,900 22,700 20,500 320,100 6,722,100,000
13/05/2010 20,500 1.30 6.77 19,500 21,100 19,000 163,730 3,356,465,000
12/05/2010 19,200 -1.30 -6.34 19,000 20,100 19,000 27,900 535,680,000
11/05/2010 20,500 0.50 2.50 18,000 20,500 18,000 150,510 3,085,455,000
10/05/2010 20,000 0.00 ■■ 0.00 20,000 21,000 19,000 48,250 965,000,000
07/05/2010 20,000 0.00 ■■ 0.00 22,100 22,100 20,000 86,460 1,729,200,000
06/05/2010 20,000 0.20 1.01 19,500 21,500 19,500 87,700 1,754,000,000
05/05/2010 19,800 -0.20 -1.00 19,700 19,900 19,500 32,650 646,470,000
04/05/2010 20,000 0.60 3.09 20,500 20,500 19,500 65,150 1,303,000,000
29/04/2010 19,400 0.00 ■■ 0.00 19,400 20,900 19,200 165,300 3,206,820,000
28/04/2010 19,400 1.70 9.60 17,800 19,400 17,800 288,230 5,591,662,000
27/04/2010 17,700 -1.60 -8.29 17,500 18,000 17,400 63,310 1,120,587,000
26/04/2010 19,300 1.40 7.82 17,600 19,300 17,200 2,100 40,530,000
22/04/2010 17,900 0.20 1.13 17,500 18,300 17,500 11,600 207,640,000
21/04/2010 17,700 0.20 1.14 17,700 17,700 17,200 39,800 704,460,000
20/04/2010 17,500 0.00 ■■ 0.00 17,500 18,000 17,400 35,350 618,625,000
19/04/2010 17,500 -0.20 -1.13 18,000 18,000 17,300 232,100 4,061,750,000
16/04/2010 17,700 0.20 1.14 17,600 18,000 17,600 38,654 684,175,800
15/04/2010 17,500 -0.40 -2.23 17,700 18,000 16,600 69,700 1,219,750,000
14/04/2010 17,900 -0.30 -1.65 18,600 18,600 17,900 58,620 1,049,298,000
13/04/2010 18,200 0.20 1.11 18,100 18,600 17,600 4,085,010 74,347,182,000
12/04/2010 18,000 0.70 4.05 17,600 18,200 17,400 71,700 1,290,600,000
09/04/2010 17,300 0.80 4.85 17,200 17,300 16,700 18,200 314,860,000
08/04/2010 16,500 0.20 1.23 16,000 17,000 16,000 42,740 705,210,000
07/04/2010 16,300 0.30 1.88 15,800 16,300 15,400 18,840 307,092,000
06/04/2010 16,000 0.30 1.91 16,000 16,000 15,000 8,300 132,800,000
05/04/2010 15,700 0.30 1.95 16,900 16,900 15,700 1,750 27,475,000
02/04/2010 15,400 -0.10 -0.65 15,500 15,500 15,400 1,200 18,480,000
01/04/2010 15,500 -0.10 -0.64 16,000 16,000 15,300 122,810 1,903,555,000
31/03/2010 15,600 0.00 ■■ 0.00 15,800 16,000 15,600 253,500 3,954,600,000
30/03/2010 15,600 -0.20 -1.27 16,000 16,000 15,600 194,280 3,030,768,000
29/03/2010 15,800 0.10 0.64 15,700 15,800 15,700 76,500 1,208,700,000
26/03/2010 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 3,000 47,100,000
25/03/2010 15,700 0.00 ■■ 0.00 15,700 15,700 15,200 4,000 62,800,000
24/03/2010 15,700 0.50 3.29 15,700 15,700 15,400 15,890 249,473,000
23/03/2010 15,200 -0.30 -1.94 15,200 15,200 15,100 7,900 120,080,000
22/03/2010 15,500 0.20 1.31 15,400 15,500 15,400 7,630 118,265,000
19/03/2010 15,300 -0.30 -1.92 15,300 15,300 15,300 2,000 30,600,000
18/03/2010 15,600 0.00 ■■ 0.00 15,800 15,800 15,500 23,500 366,600,000
17/03/2010 15,600 -0.20 -1.27 15,800 16,000 15,600 46,500 725,400,000
16/03/2010 15,800 -0.20 -1.25 16,000 16,000 15,700 58,800 929,040,000
15/03/2010 16,000 0.10 0.63 16,000 16,200 16,000 121,300 1,940,800,000
12/03/2010 15,900 -0.10 -0.62 16,400 16,400 15,900 6,500 103,350,000
11/03/2010 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 90,000 1,440,000,000
10/03/2010 16,000 0.20 1.27 16,000 16,000 16,000 20,440 327,040,000
09/03/2010 15,800 0.00 ■■ 0.00 16,000 16,000 15,300 20,100 317,580,000
08/03/2010 15,800 -0.70 -4.24 16,000 16,100 15,500 414,000 6,541,200,000
05/03/2010 16,500 1.00 6.45 15,700 16,600 15,500 29,350 484,275,000
04/03/2010 15,500 0.50 3.33 15,000 15,500 15,000 5,500 85,250,000
03/03/2010 15,000 0.30 2.04 15,000 15,500 15,000 183,000 2,745,000,000
02/03/2010 14,700 -0.40 -2.65 15,000 15,000 14,700 2,000 29,400,000
01/03/2010 15,100 0.50 3.42 15,000 15,100 15,000 27,200 410,720,000
26/02/2010 14,600 -0.40 -2.67 15,000 15,100 14,600 11,500 167,900,000
25/02/2010 15,000 -0.10 -0.66 15,000 15,000 15,000 2,500 37,500,000
24/02/2010 15,100 0.30 2.03 15,000 15,100 15,000 2,000 30,200,000
23/02/2010 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 12,800 189,440,000
22/02/2010 14,800 0.50 3.50 14,500 15,000 14,500 3,100 45,880,000
12/02/2010 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
11/02/2010 14,300 0.20 1.42 14,200 14,300 14,200 3,500 50,050,000
10/02/2010 14,100 -0.10 -0.70 14,100 14,100 14,100 0 0
09/02/2010 14,200 0.10 0.71 14,200 14,200 14,000 7,000 99,400,000
08/02/2010 14,100 -0.40 -2.76 14,000 14,500 14,000 18,000 253,800,000
05/02/2010 14,500 0.50 3.57 15,500 15,500 14,500 17,010 246,645,000
04/02/2010 14,000 0.00 ■■ 0.00 14,000 14,500 14,000 900 12,600,000
03/02/2010 14,000 0.00 ■■ 0.00 14,500 14,500 14,000 5,960 83,440,000
02/02/2010 14,000 0.80 6.06 14,000 14,000 13,800 7,000 98,000,000
01/02/2010 13,200 -0.30 -2.22 13,400 13,400 13,200 3,500 46,200,000
29/01/2010 13,500 -0.30 -2.17 14,000 14,000 13,500 7,500 101,250,000
28/01/2010 13,800 0.00 ■■ 0.00 13,900 14,000 13,700 20,000 276,000,000
27/01/2010 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
26/01/2010 13,800 -0.10 -0.72 13,800 13,800 13,800 7,000 96,600,000
25/01/2010 13,900 0.30 2.21 12,600 14,100 12,600 28,300 393,370,000
22/01/2010 13,600 0.50 3.82 13,500 14,100 13,500 20,800 282,880,000
21/01/2010 13,100 -0.90 -6.43 14,000 14,100 13,100 27,100 355,010,000
20/01/2010 14,000 -0.20 -1.41 14,300 14,900 14,000 48,000 672,000,000
19/01/2010 14,200 0.10 0.71 14,000 14,800 14,000 49,040 696,368,000
18/01/2010 14,100 0.10 0.71 14,000 14,100 13,600 64,000 902,400,000
15/01/2010 14,000 0.00 ■■ 0.00 14,100 14,200 13,900 19,390 271,460,000
14/01/2010 14,000 -0.40 -2.78 13,900 14,000 13,600 13,500 189,000,000
13/01/2010 14,400 0.50 3.60 13,500 14,400 13,500 29,000 417,600,000
12/01/2010 13,900 0.30 2.21 13,600 13,900 13,500 20,800 289,120,000
11/01/2010 13,600 0.40 3.03 14,700 14,700 13,400 16,110 219,096,000
08/01/2010 13,200 -0.80 -5.71 13,500 13,500 13,200 24,800 327,360,000
07/01/2010 14,000 -0.10 -0.71 13,500 14,400 13,400 41,700 583,800,000
06/01/2010 14,100 0.00 ■■ 0.00 12,700 14,100 12,700 86,600 1,221,060,000
05/01/2010 14,100 -1.30 -8.44 14,200 14,200 14,100 46,100 650,010,000
04/01/2010 15,400 -2.00 -11.49 15,700 16,000 15,400 27,900 429,660,000
31/12/2009 17,400 3.40 24.29 17,400 17,400 14,400 22,010 382,974,000
30/12/2009 14,000 -1.40 -9.09 13,500 16,300 13,500 46,971 657,594,000
29/12/2009 15,400 0.90 6.21 12,700 15,400 12,600 54,197 834,633,800
28/12/2009 14,500 1.00 7.41 13,000 14,500 12,500 37,560 544,620,000
25/12/2009 13,500 0.10 0.75 13,000 13,500 12,900 6,900 93,150,000
24/12/2009 13,400 0.40 3.08 13,500 13,700 13,400 5,000 67,000,000
23/12/2009 13,000 -3.10 -19.25 13,600 15,000 13,000 2,744 35,672,000
22/12/2009 16,100 -1.80 -10.06 13,300 16,100 13,300 5,785 93,138,500
21/12/2009 17,900 1.60 9.82 14,700 17,900 14,700 16,171 289,460,900
18/12/2009 16,300 1.90 13.19 16,300 16,300 16,300 7,123 116,104,900
17/12/2009 14,400 -2.20 -13.25 14,400 17,600 14,400 5,929 85,377,600
16/12/2009 16,600 0.50 3.11 16,600 16,600 13,600 2,531 42,014,600
15/12/2009 16,100 -1.30 -7.47 14,700 16,100 14,700 85 1,368,500
14/12/2009 17,400 1.50 9.43 14,400 17,400 14,400 9,393 163,438,200
11/12/2009 15,900 0.40 2.58 15,900 15,900 15,900 81,002 1,287,931,800
10/12/2009 15,500 2.00 14.81 13,000 15,500 13,000 16,799 260,384,500
09/12/2009 13,500 -4.20 -23.73 13,500 16,300 13,500 86,214 1,163,889,000
08/12/2009 17,700 1.80 11.32 14,500 17,700 14,500 5,806 102,766,200
07/12/2009 15,900 -1.70 -9.66 19,300 19,300 15,900 5,455 86,734,500
04/12/2009 17,600 -1.90 -9.74 17,600 17,600 17,600 20,000 352,000,000
03/12/2009 19,500 4.30 28.29 19,500 19,500 19,500 515 10,042,500
02/12/2009 15,200 -1.80 -10.59 18,400 18,400 15,200 1,010 15,352,000
01/12/2009 17,000 1.00 6.25 14,700 17,600 14,500 9,126 155,142,000
30/11/2009 16,000 1.10 7.38 16,000 16,000 16,000 843 13,488,000
27/11/2009 14,900 -1.30 -8.02 12,300 14,900 12,300 13,117 195,443,300
26/11/2009 16,200 3.10 23.66 13,400 16,200 13,400 38,155 618,111,000
25/11/2009 13,100 -0.70 -5.07 13,100 15,900 13,100 3,707 48,561,700
24/11/2009 13,800 -3.40 -19.77 16,200 16,200 13,800 12,200 168,360,000
23/11/2009 17,200 2.20 14.67 14,200 17,200 14,200 19,771 340,061,200
20/11/2009 15,000 -1.60 -9.64 15,300 17,800 15,000 15,837 237,555,000
19/11/2009 16,600 1.60 10.67 16,600 16,600 14,200 2,707 44,936,200
18/11/2009 15,000 -2.20 -12.79 16,600 16,600 14,600 22,755 341,325,000
17/11/2009 17,200 2.00 13.16 15,000 17,200 14,200 24,377 419,284,400
16/11/2009 15,200 -4.20 -21.65 17,800 17,800 15,200 50,216 763,283,200
13/11/2009 19,400 1.30 7.18 16,000 19,400 16,000 0 0
12/11/2009 18,100 0.80 4.62 19,000 19,000 15,700 2,016 36,489,600
11/11/2009 17,300 2.10 13.82 17,300 17,300 17,300 1,266 21,901,800
10/11/2009 15,200 0.20 1.33 17,100 17,100 14,500 20,361 309,487,200
09/11/2009 15,000 -1.80 -10.71 15,000 18,200 15,000 9,306 139,590,000
06/11/2009 16,800 0.60 3.70 16,400 16,800 16,400 2,670 44,856,000
05/11/2009 16,200 -0.10 -0.61 16,300 17,000 15,500 5,800 93,960,000
04/11/2009 16,300 1.30 8.67 16,700 16,700 16,300 81,600 1,330,080,000
03/11/2009 15,000 -0.30 -1.96 15,000 15,500 15,000 10,700 160,500,000
02/11/2009 15,300 -1.40 -8.38 16,800 16,800 15,100 129,800 1,985,940,000
30/10/2009 16,700 0.20 1.21 16,700 16,700 16,500 14,400 240,480,000
29/10/2009 16,500 -0.50 -2.94 16,500 16,500 16,000 40,200 663,300,000
28/10/2009 17,000 -0.10 -0.58 17,000 17,000 17,000 23,000 391,000,000
27/10/2009 17,100 0.60 3.64 18,400 18,400 16,500 16,700 285,570,000
26/10/2009 16,500 -0.70 -4.07 17,100 17,400 16,500 7,100 117,150,000
23/10/2009 17,200 -0.50 -2.82 17,000 17,200 17,000 17,000 292,400,000
22/10/2009 17,700 -0.10 -0.56 18,000 18,000 17,700 14,100 249,570,000
21/10/2009 17,800 -0.20 -1.11 18,200 18,200 17,800 16,400 291,920,000
20/10/2009 18,000 0.40 2.27 17,800 18,000 17,800 45,000 810,000,000
19/10/2009 17,600 0.10 0.57 17,500 19,100 17,500 0 0
16/10/2009 17,500 0.00 ■■ 0.00 17,300 17,500 17,300 16,800 294,000,000
15/10/2009 17,500 0.40 2.34 17,400 17,500 17,100 87,000 1,522,500,000
14/10/2009 17,100 0.10 0.59 17,500 17,500 17,000 34,050 582,255,000
13/10/2009 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 40,000 680,000,000
12/10/2009 17,000 0.30 1.80 17,000 17,100 16,800 23,500 399,500,000
09/10/2009 16,700 0.00 ■■ 0.00 16,700 17,000 16,700 63,500 1,060,450,000
08/10/2009 16,700 -0.10 -0.60 16,800 16,800 16,600 23,830 397,961,000
07/10/2009 16,800 0.20 1.20 16,700 17,000 16,700 137,600 2,311,680,000
06/10/2009 16,600 -0.20 -1.19 16,800 16,800 16,600 25,300 419,980,000
05/10/2009 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 15,300 257,040,000
02/10/2009 16,800 -0.20 -1.18 16,000 17,000 16,000 29,400 493,920,000
01/10/2009 17,000 -0.20 -1.16 17,900 17,900 16,800 26,600 452,200,000
30/09/2009 17,200 -0.10 -0.58 17,000 17,500 17,000 73,100 1,257,320,000
29/09/2009 17,300 0.20 1.17 17,000 17,300 17,000 88,550 1,531,915,000
28/09/2009 17,100 -0.10 -0.58 17,100 17,900 17,100 157,300 2,689,830,000
25/09/2009 17,200 0.30 1.78 17,000 17,300 17,000 9,810 168,732,000
24/09/2009 16,900 -0.10 -0.59 17,000 18,000 16,900 98,750 1,668,875,000
23/09/2009 17,000 -0.90 -5.03 17,500 17,500 17,000 26,930 457,810,000
22/09/2009 17,900 1.30 7.83 16,600 17,900 16,600 174,500 3,123,550,000
21/09/2009 16,600 1.00 6.41 16,000 16,800 15,800 108,973 1,808,951,800
18/09/2009 15,600 0.10 0.65 15,500 15,900 15,300 78,600 1,226,160,000
17/09/2009 15,500 -0.10 -0.64 15,500 15,500 14,000 29,510 457,405,000
16/09/2009 15,600 -0.10 -0.64 15,000 15,600 15,000 7,650 119,340,000
15/09/2009 15,700 0.50 3.29 15,400 15,800 15,000 405,590 6,367,763,000
14/09/2009 15,200 0.60 4.11 15,000 15,300 14,100 38,076 578,755,200
11/09/2009 14,600 0.10 0.69 15,800 15,800 14,600 8,650 126,290,000
10/09/2009 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 9,650 139,925,000
09/09/2009 14,500 -0.30 -2.03 14,000 14,500 13,700 15,250 221,125,000
08/09/2009 14,800 0.80 5.71 13,500 14,900 13,500 19,900 294,520,000
07/09/2009 14,000 -0.50 -3.45 13,400 14,200 13,400 4,700 65,800,000
04/09/2009 14,500 -0.50 -3.33 15,000 15,000 14,500 14,540 210,830,000
03/09/2009 15,000 -0.40 -2.60 15,300 15,300 15,000 33,574 503,610,000
01/09/2009 15,400 0.00 ■■ 0.00 15,400 15,800 15,000 58,060 894,124,000
31/08/2009 15,400 1.40 10.00 15,300 15,400 14,000 138,250 2,129,050,000
28/08/2009 14,000 0.80 6.06 13,200 14,300 13,200 28,736 402,304,000
27/08/2009 13,200 0.10 0.76 13,000 13,200 13,000 118,674 1,566,496,800
26/08/2009 13,100 0.60 4.80 13,000 13,200 11,700 72,810 953,811,000
25/08/2009 12,500 -1.20 -8.76 13,900 13,900 12,500 35,400 442,500,000
24/08/2009 13,700 0.70 5.38 14,100 14,100 11,700 65,980 903,926,000
21/08/2009 13,000 0.30 2.36 13,000 13,000 12,200 55,300 718,900,000
20/08/2009 12,700 1.10 9.48 11,700 12,700 11,600 126,750 1,609,725,000
19/08/2009 11,600 0.00 ■■ 0.00 11,500 11,800 11,500 35,400 410,640,000
18/08/2009 11,600 -0.20 -1.69 11,600 11,800 11,600 35,400 410,640,000
17/08/2009 11,800 0.20 1.72 11,500 11,800 11,500 56,500 666,700,000
14/08/2009 11,600 -0.20 -1.69 11,500 11,900 11,300 40,010 464,116,000
13/08/2009 11,800 0.20 1.72 12,000 12,000 11,300 48,090 567,462,000
12/08/2009 11,600 -0.40 -3.33 11,600 12,000 11,500 4,596 53,313,600
11/08/2009 12,000 0.20 1.69 11,900 12,000 11,900 10,540 126,480,000
10/08/2009 11,800 0.00 ■■ 0.00 11,500 12,000 11,500 5,630 66,434,000
07/08/2009 11,800 0.30 2.61 11,300 11,800 11,000 10,000 118,000,000
06/08/2009 11,500 -0.10 -0.86 12,000 12,300 11,500 6,800 78,200,000
05/08/2009 11,600 0.10 0.87 12,000 12,000 10,800 21,010 243,716,000
04/08/2009 11,500 0.00 ■■ 0.00 11,600 12,400 11,500 16,125 185,437,500
03/08/2009 11,500 -0.40 -3.36 11,500 12,200 11,500 11,000 126,500,000
31/07/2009 11,900 0.10 0.85 11,800 12,000 11,800 10,190 121,261,000
30/07/2009 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 1,900 22,420,000
29/07/2009 11,800 -0.70 -5.60 11,500 12,000 11,500 4,600 54,280,000
28/07/2009 12,500 -0.20 -1.57 12,900 12,900 12,500 2,150 26,875,000
27/07/2009 12,700 0.30 2.42 14,300 14,300 12,700 17,600 223,520,000
24/07/2009 12,400 -0.20 -1.59 13,200 13,200 12,400 23,800 295,120,000
23/07/2009 12,600 1.10 9.57 12,000 12,600 11,000 11,650 146,790,000
22/07/2009 11,500 0.20 1.77 11,500 11,500 11,500 8,200 94,300,000
21/07/2009 11,300 0.10 0.89 10,200 11,800 10,200 12,100 136,730,000
20/07/2009 11,200 -0.90 -7.44 11,500 12,000 11,200 14,650 164,080,000
17/07/2009 12,100 0.10 0.83 13,300 13,300 12,000 9,710 117,491,000
16/07/2009 12,000 -0.20 -1.64 12,400 12,400 12,000 8,500 102,000,000
15/07/2009 12,200 0.00 ■■ 0.00 12,000 12,200 12,000 5,600 68,320,000
14/07/2009 12,200 0.70 6.09 12,000 12,200 12,000 4,500 54,900,000
13/07/2009 11,500 -1.00 -8.00 11,500 11,500 11,500 8,600 98,900,000
10/07/2009 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 9,600 120,000,000
09/07/2009 12,500 0.10 0.81 12,200 13,000 12,000 21,776 272,200,000
08/07/2009 12,400 -0.20 -1.59 12,000 12,900 12,000 19,500 241,800,000
07/07/2009 12,600 -1.20 -8.70 13,900 15,100 12,600 21,036 265,053,600
06/07/2009 13,800 0.50 3.76 14,000 14,000 13,500 66,680 920,184,000
03/07/2009 13,300 1.60 13.68 12,500 13,300 12,500 21,440 285,152,000
02/07/2009 11,700 -1.30 -10.00 11,700 14,000 11,700 66,410 776,997,000
01/07/2009 13,000 -0.20 -1.52 13,000 13,000 13,000 222,160 2,888,080,000
30/06/2009 13,200 -1.40 -9.59 14,700 15,000 13,200 160 2,112,000
29/06/2009 14,600 -1.60 -9.88 14,600 14,700 14,600 13,260 193,596,000
26/06/2009 16,200 -1.40 -7.95 16,200 16,200 16,200 15,566 252,169,200
25/06/2009 17,600 0.00 ■■ 0.00 18,500 20,000 17,600 32,543 572,756,800
01/01/1970 22,650 0.00 ■■ 0.00 22,650 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