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 Bê Tông Becamex
Becamex Asphalt & Concrete JSC
Mã CK:      ACC      14.30      +0.30 (+2.10%)      (cập nhật 02:30 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.becamexacc.com.vn
ACC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 14,300 0.30 2.10 14,000 14,350 14,150 15,960 228,228,000
27/03/2024 14,000 0.30 2.14 13,700 14,000 13,800 10,880 152,320,000
26/03/2024 13,700 0.10 0.73 13,600 13,800 13,000 19,030 260,711,000
25/03/2024 13,600 0.05 0.37 13,550 13,650 13,500 9,610 130,696,000
22/03/2024 13,550 0.25 1.85 13,300 13,600 13,350 12,370 167,613,500
21/03/2024 13,300 0.30 2.26 13,000 13,300 13,000 8,530 113,449,000
20/03/2024 13,000 0.15 1.15 12,850 13,000 12,850 6,600 85,800,000
19/03/2024 12,850 0.15 1.17 12,700 12,900 12,700 5,740 73,759,000
18/03/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 8,260 104,902,000
15/03/2024 12,700 0.10 0.79 12,600 12,700 12,600 1,940 24,638,000
14/03/2024 12,600 0.10 0.79 12,500 12,650 12,500 1,470 18,522,000
13/03/2024 12,500 0.05 0.40 12,450 12,500 12,400 4,170 52,125,000
12/03/2024 12,450 0.05 0.40 12,400 12,500 12,400 3,650 45,442,500
11/03/2024 12,400 0.00 ■■ 0.00 12,400 12,450 12,350 5,420 67,208,000
08/03/2024 12,400 0.05 0.40 12,350 12,400 12,000 1,280 15,872,000
07/03/2024 12,350 0.60 4.86 11,750 12,350 12,250 1,730 21,365,500
06/03/2024 12,350 0.05 0.40 12,300 12,400 12,300 980 12,103,000
05/03/2024 12,300 0.05 0.41 12,250 12,450 12,200 1,750 21,525,000
04/03/2024 12,250 0.05 0.41 12,200 12,300 12,200 3,820 46,795,000
01/03/2024 12,200 0.10 0.82 12,100 12,300 12,150 1,030 12,566,000
29/02/2024 12,100 -0.05 -0.41 12,150 12,150 11,900 630 7,623,000
28/02/2024 12,150 0.00 ■■ 0.00 12,150 12,200 12,150 2,240 27,216,000
27/02/2024 12,150 0.00 ■■ 0.00 12,150 12,150 12,050 1,370 16,645,500
26/02/2024 12,150 0.00 ■■ 0.00 12,150 12,150 11,850 230 2,794,500
23/02/2024 12,150 0.05 0.41 12,100 12,150 12,000 2,610 31,711,500
22/02/2024 12,100 0.05 0.41 12,050 12,200 12,050 390 4,719,000
21/02/2024 12,050 -0.05 -0.41 12,100 12,300 12,050 1,300 15,665,000
20/02/2024 12,100 -0.05 -0.41 12,150 12,300 12,100 1,580 19,118,000
19/02/2024 12,150 0.05 0.41 12,100 12,150 11,900 2,550 30,982,500
16/02/2024 12,100 0.15 1.24 11,950 12,150 11,950 1,680 20,328,000
15/02/2024 11,950 0.00 ■■ 0.00 11,950 12,200 11,950 3,700 44,215,000
07/02/2024 11,950 0.20 1.67 11,750 12,300 11,750 3,920 46,844,000
06/02/2024 11,750 -0.05 -0.43 11,800 11,800 11,600 780 9,165,000
05/02/2024 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 870 10,266,000
02/02/2024 11,800 0.00 ■■ 0.00 11,800 11,850 11,650 660 7,788,000
01/02/2024 11,800 0.10 0.85 11,700 11,900 11,650 2,910 34,338,000
31/01/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 1,090 12,753,000
30/01/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,450 820 9,594,000
29/01/2024 11,700 0.00 ■■ 0.00 11,700 11,700 11,100 1,670 19,539,000
19/01/2024 12,000 -0.10 -0.83 12,100 12,100 11,900 2,400 28,800,000
18/01/2024 12,100 -0.05 -0.41 12,150 12,150 11,300 11,120 134,552,000
17/01/2024 12,150 0.00 ■■ 0.00 12,150 12,150 12,000 1,230 14,944,500
16/01/2024 12,150 0.00 ■■ 0.00 12,150 12,150 11,900 1,560 18,954,000
15/01/2024 12,150 -0.05 -0.41 12,200 12,200 12,000 710 8,626,500
12/01/2024 12,200 -0.05 -0.41 12,250 12,250 12,050 2,580 31,476,000
11/01/2024 12,250 0.00 ■■ 0.00 12,250 12,250 12,150 2,560 31,360,000
10/01/2024 12,250 -0.05 -0.41 12,300 12,300 12,150 1,260 15,435,000
09/01/2024 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 1,470 18,081,000
08/01/2024 12,300 -0.05 -0.41 12,350 12,350 12,150 2,070 25,461,000
05/01/2024 12,350 0.00 ■■ 0.00 12,350 12,350 12,250 670 8,274,500
04/01/2024 12,350 0.05 0.40 12,300 12,350 12,250 1,210 14,943,500
03/01/2024 12,300 -0.05 -0.41 12,350 12,350 12,200 720 8,856,000
02/01/2024 12,350 0.00 ■■ 0.00 12,350 12,350 12,100 1,480 18,278,000
29/12/2023 12,350 -0.05 -0.40 12,400 12,400 12,300 1,960 24,206,000
28/12/2023 12,400 0.10 0.81 12,300 12,400 12,200 680 8,432,000
27/12/2023 12,300 -0.10 -0.81 12,400 12,400 12,300 900 11,070,000
26/12/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 540 6,696,000
25/12/2023 12,400 0.05 0.40 12,350 12,400 12,300 780 9,672,000
22/12/2023 12,350 0.05 0.40 12,300 12,350 12,250 2,720 33,592,000
21/12/2023 12,300 0.05 0.41 12,250 12,450 12,200 3,570 43,911,000
20/12/2023 12,250 0.00 ■■ 0.00 12,250 12,350 12,200 6,750 82,687,500
19/12/2023 12,250 -0.05 -0.41 12,300 12,300 12,000 1,030 12,617,500
18/12/2023 12,300 -0.05 -0.41 12,350 12,350 11,950 3,640 44,772,000
15/12/2023 12,350 0.00 ■■ 0.00 12,350 12,350 12,250 1,300 16,055,000
14/12/2023 12,350 -0.10 -0.81 12,450 12,400 12,150 3,960 48,906,000
13/12/2023 12,450 0.00 ■■ 0.00 12,450 0 0 2,260 28,137,000
12/12/2023 12,450 0.00 ■■ 0.00 12,450 12,550 12,350 1,000 12,450,000
11/12/2023 12,450 -0.05 -0.40 12,500 12,550 12,300 3,910 48,679,500
08/12/2023 12,500 0.00 ■■ 0.00 12,500 12,550 12,450 2,080 26,000,000
07/12/2023 12,500 -0.05 -0.40 12,550 12,600 12,200 7,150 89,375,000
06/12/2023 12,550 0.40 3.19 12,150 12,600 12,200 11,470 143,948,500
05/12/2023 12,150 0.25 2.06 11,900 12,150 11,950 11,580 140,697,000
04/12/2023 11,900 0.55 4.62 11,350 11,900 11,300 13,700 163,030,000
01/12/2023 11,350 0.35 3.08 11,000 11,100 10,900 7,180 81,493,000
30/11/2023 11,100 0.10 0.90 11,000 11,100 10,900 1,380 15,318,000
29/11/2023 11,000 -0.10 -0.91 11,100 11,000 10,900 1,150 12,650,000
28/11/2023 11,100 -0.10 -0.90 11,200 11,200 11,000 1,060 11,766,000
27/11/2023 11,200 0.00 ■■ 0.00 11,200 11,200 10,950 5,050 56,560,000
24/11/2023 11,200 -0.05 -0.45 11,250 11,250 10,900 2,020 22,624,000
23/11/2023 11,250 -0.05 -0.44 11,300 11,350 11,000 1,810 20,362,500
22/11/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,150 560 6,328,000
21/11/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 240 2,712,000
20/11/2023 11,300 -0.05 -0.44 11,350 11,300 11,150 2,830 31,979,000
17/11/2023 11,350 0.00 ■■ 0.00 11,350 11,350 11,150 4,580 51,983,000
16/11/2023 11,350 0.00 ■■ 0.00 11,350 11,350 11,100 1,020 11,577,000
15/11/2023 11,350 0.05 0.44 11,300 11,400 11,200 3,160 35,866,000
14/11/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 4,370 49,381,000
13/11/2023 11,300 0.00 ■■ 0.00 11,300 11,350 11,150 1,450 16,385,000
10/11/2023 11,300 0.10 0.88 11,200 11,300 11,000 1,740 19,662,000
09/11/2023 11,200 0.05 0.45 11,150 11,250 10,950 880 9,856,000
08/11/2023 11,150 0.15 1.35 11,000 11,200 10,650 650 7,247,500
07/11/2023 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 1,130 12,430,000
06/11/2023 11,000 0.05 0.45 10,950 11,000 10,950 1,560 17,160,000
03/11/2023 10,950 -0.35 -3.20 11,300 11,100 10,950 1,340 14,673,000
02/11/2023 11,300 0.00 ■■ 0.00 11,300 11,400 11,000 1,810 20,453,000
01/11/2023 11,300 -0.15 -1.33 11,450 11,400 10,950 1,940 21,922,000
31/10/2023 11,450 0.00 ■■ 0.00 11,450 11,450 10,900 1,450 16,602,500
30/10/2023 11,450 0.00 ■■ 0.00 11,450 11,450 10,900 1,820 20,839,000
27/10/2023 11,450 -0.05 -0.44 11,500 11,500 11,100 2,690 30,800,500
26/10/2023 11,500 0.00 ■■ 0.00 11,500 12,200 10,900 3,220 37,030,000
25/10/2023 11,500 0.75 6.52 10,750 11,500 10,750 4,600 52,900,000
24/10/2023 10,750 -0.75 -6.98 11,500 11,750 10,750 3,980 42,785,000
23/10/2023 11,500 -0.10 -0.87 11,600 11,600 11,500 320 3,680,000
20/10/2023 11,600 0.05 0.43 11,550 11,600 10,900 760 8,816,000
19/10/2023 11,550 0.10 0.87 11,450 11,700 11,300 5,900 68,145,000
18/10/2023 11,450 -0.45 -3.93 11,900 11,600 11,450 1,190 13,625,500
17/10/2023 11,900 0.25 2.10 11,650 11,900 11,700 220 2,618,000
16/10/2023 11,650 -0.25 -2.15 11,900 11,800 11,650 610 7,106,500
13/10/2023 11,900 0.00 ■■ 0.00 11,900 11,950 11,700 260 3,094,000
12/10/2023 11,900 0.00 ■■ 0.00 11,900 12,000 11,300 1,120 13,328,000
11/10/2023 11,900 0.10 0.84 11,800 12,250 11,050 2,590 30,821,000
10/10/2023 11,800 -0.20 -1.69 12,000 12,200 11,800 3,740 44,132,000
09/10/2023 12,000 -0.30 -2.50 12,300 12,450 11,750 2,980 35,760,000
06/10/2023 12,300 0.75 6.10 11,550 12,350 11,400 9,170 112,791,000
05/10/2023 11,550 -0.30 -2.60 11,850 11,800 11,500 5,890 68,029,500
04/10/2023 11,850 -0.20 -1.69 12,050 12,000 11,550 2,590 30,691,500
03/10/2023 12,050 -0.15 -1.24 12,200 12,200 11,850 2,510 30,245,500
02/10/2023 12,200 0.15 1.23 12,050 12,650 12,000 2,180 26,596,000
29/09/2023 12,050 0.00 ■■ 0.00 12,050 12,300 11,650 7,380 88,929,000
28/09/2023 12,050 -0.25 -2.07 12,300 12,300 12,000 1,500 18,075,000
27/09/2023 12,300 -0.40 -3.25 12,700 12,650 12,050 2,150 26,445,000
26/09/2023 12,700 -0.10 -0.79 12,800 12,800 12,500 1,370 17,399,000
22/09/2023 12,800 -0.10 -0.78 12,900 12,800 12,500 4,270 54,656,000
21/09/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,750 2,170 27,993,000
20/09/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,750 1,490 19,221,000
19/09/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,800 560 7,224,000
18/09/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,750 1,560 20,124,000
15/09/2023 12,900 0.00 ■■ 0.00 12,900 12,950 12,800 2,100 27,090,000
14/09/2023 12,900 0.00 ■■ 0.00 12,900 12,900 12,750 2,420 31,218,000
13/09/2023 12,900 -0.05 -0.39 12,950 12,950 12,800 3,400 43,860,000
12/09/2023 12,950 0.05 0.39 12,900 13,000 12,800 1,160 15,022,000
11/09/2023 12,900 0.00 ■■ 0.00 12,900 13,000 12,850 3,430 44,247,000
08/09/2023 12,900 -0.05 -0.39 12,950 13,000 12,900 4,380 56,502,000
07/09/2023 12,950 -0.05 -0.39 13,000 13,000 12,900 2,310 29,914,500
06/09/2023 13,000 0.10 0.77 12,900 13,100 12,800 3,920 50,960,000
05/09/2023 12,900 -0.10 -0.78 13,000 13,100 12,900 4,470 57,663,000
31/08/2023 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 5,310 69,030,000
30/08/2023 13,000 0.05 0.38 12,950 13,500 12,950 2,610 33,930,000
29/08/2023 12,950 0.00 ■■ 0.00 12,950 13,000 12,900 1,940 25,123,000
28/08/2023 12,950 0.00 ■■ 0.00 12,950 13,200 12,850 3,340 43,253,000
25/08/2023 12,950 0.00 ■■ 0.00 12,950 13,000 12,850 1,330 17,223,500
24/08/2023 12,950 0.05 0.39 12,900 13,000 12,900 3,070 39,756,500
23/08/2023 12,900 -0.10 -0.78 13,000 13,350 12,900 3,300 42,570,000
22/08/2023 13,000 -0.35 -2.69 13,350 13,550 13,000 4,370 56,810,000
21/08/2023 13,350 -0.20 -1.50 13,550 13,550 13,000 2,450 32,707,500
18/08/2023 13,550 0.00 ■■ 0.00 13,550 13,650 12,900 21,580 292,409,000
17/08/2023 13,550 0.05 0.37 13,500 13,700 13,300 3,670 49,728,500
16/08/2023 13,500 -0.15 -1.11 13,650 13,650 13,450 7,060 95,310,000
15/08/2023 13,650 0.00 ■■ 0.00 13,650 13,800 13,500 4,580 62,517,000
14/08/2023 13,650 0.00 ■■ 0.00 13,650 13,800 13,600 5,160 70,434,000
11/08/2023 13,650 -0.15 -1.10 13,800 13,800 13,550 3,750 51,187,500
10/08/2023 13,800 0.00 ■■ 0.00 13,800 13,850 13,550 7,540 104,052,000
09/08/2023 13,800 -0.10 -0.72 13,900 13,900 13,600 4,580 63,204,000
08/08/2023 13,900 0.10 0.72 13,800 14,000 13,800 12,240 170,136,000
07/08/2023 13,800 -0.15 -1.09 13,950 14,000 13,750 9,000 124,200,000
04/08/2023 13,950 0.35 2.51 13,600 14,050 13,450 13,590 189,580,500
03/08/2023 13,600 0.10 0.74 13,500 13,600 13,400 5,480 74,528,000
02/08/2023 13,500 0.00 ■■ 0.00 13,500 13,700 13,400 2,830 38,205,000
01/08/2023 13,500 -0.30 -2.22 13,800 13,800 13,350 6,810 91,935,000
31/07/2023 13,800 -0.05 -0.36 13,850 14,100 13,750 4,490 61,962,000
28/07/2023 13,850 0.25 1.81 13,600 14,050 13,600 14,920 206,642,000
27/07/2023 13,600 -0.05 -0.37 13,650 13,700 13,450 5,460 74,256,000
26/07/2023 13,650 0.05 0.37 13,600 13,650 13,500 5,470 74,665,500
25/07/2023 13,600 0.15 1.10 13,450 13,700 13,450 5,240 71,264,000
24/07/2023 13,450 -0.05 -0.37 13,500 13,550 13,400 2,740 36,853,000
21/07/2023 13,500 0.00 ■■ 0.00 13,500 13,600 13,300 9,100 122,850,000
20/07/2023 13,500 0.05 0.37 13,450 13,500 13,450 4,020 54,270,000
19/07/2023 13,450 0.00 ■■ 0.00 13,450 13,550 13,450 4,550 61,197,500
18/07/2023 13,450 -0.05 -0.37 13,500 13,600 13,350 3,960 53,262,000
17/07/2023 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 2,520 34,020,000
14/07/2023 13,500 -0.10 -0.74 13,600 13,600 13,500 1,050 14,175,000
13/07/2023 13,600 0.00 ■■ 0.00 13,600 13,650 13,350 1,250 17,000,000
12/07/2023 13,600 0.00 ■■ 0.00 13,600 13,600 13,300 5,930 80,648,000
11/07/2023 13,600 -0.05 -0.37 13,650 13,900 13,600 2,640 35,904,000
10/07/2023 13,650 0.00 ■■ 0.00 13,650 13,650 13,500 3,640 49,686,000
07/07/2023 13,650 0.15 1.10 13,500 13,650 13,300 2,800 38,220,000
06/07/2023 13,500 0.05 0.37 13,450 13,500 13,000 3,770 50,895,000
05/07/2023 13,450 -0.10 -0.74 13,550 13,550 13,450 3,320 44,654,000
04/07/2023 13,550 0.00 ■■ 0.00 13,550 13,650 13,500 3,060 41,463,000
03/07/2023 13,550 0.05 0.37 13,500 13,750 13,400 1,250 16,937,500
30/06/2023 13,500 -0.20 -1.48 13,700 13,600 13,500 1,950 26,325,000
29/06/2023 13,700 0.00 ■■ 0.00 13,700 13,800 13,550 8,460 115,902,000
28/06/2023 13,700 0.05 0.36 13,650 13,900 13,600 2,330 31,921,000
27/06/2023 13,650 0.00 ■■ 0.00 13,650 13,700 13,450 3,440 46,956,000
26/06/2023 13,650 -0.10 -0.73 13,750 13,900 13,500 1,830 24,979,500
23/06/2023 13,750 0.05 0.36 13,700 13,900 13,600 4,000 55,000,000
22/06/2023 13,700 0.00 ■■ 0.00 13,700 13,750 13,650 2,680 36,716,000
21/06/2023 13,700 0.15 1.09 13,550 14,000 13,550 8,650 118,505,000
20/06/2023 13,550 0.00 ■■ 0.00 13,550 13,600 13,400 2,590 35,094,500
19/06/2023 13,550 0.05 0.37 13,500 13,550 12,900 12,700 172,085,000
16/06/2023 13,500 -0.05 -0.37 13,550 13,650 13,450 4,210 56,835,000
15/06/2023 13,550 0.05 0.37 13,500 13,600 13,400 3,810 51,625,500
14/06/2023 13,500 -0.20 -1.48 13,700 13,800 13,500 6,770 91,395,000
13/06/2023 13,700 0.00 ■■ 0.00 13,700 13,800 13,650 3,530 48,361,000
12/06/2023 13,700 0.00 ■■ 0.00 13,700 13,850 13,550 8,320 113,984,000
09/06/2023 13,700 -0.05 -0.36 13,750 13,800 13,600 6,440 88,228,000
08/06/2023 13,750 -0.10 -0.73 13,850 14,000 13,750 6,290 86,487,500
07/06/2023 13,850 0.05 0.36 13,800 13,950 13,800 5,730 79,360,500
06/06/2023 13,800 -0.05 -0.36 13,850 14,000 13,750 9,750 134,550,000
05/06/2023 13,850 -0.25 -1.81 14,100 14,200 13,850 11,670 161,629,500
02/06/2023 14,100 -0.40 -2.84 14,500 14,650 14,000 8,890 125,349,000
01/06/2023 14,500 0.65 4.48 13,850 14,650 13,850 29,580 428,910,000
31/05/2023 13,850 0.00 ■■ 0.00 13,850 13,900 13,800 20,500 283,925,000
30/05/2023 13,850 0.00 ■■ 0.00 13,850 13,850 13,750 4,260 59,001,000
29/05/2023 13,850 0.00 ■■ 0.00 13,850 13,850 13,750 7,770 107,614,500
26/05/2023 13,850 -0.05 -0.36 13,900 13,850 13,800 3,690 51,106,500
25/05/2023 13,900 0.00 ■■ 0.00 13,900 13,950 13,800 2,530 35,167,000
24/05/2023 13,900 0.05 0.36 13,850 14,000 13,800 2,650 36,835,000
23/05/2023 13,850 -0.10 -0.72 13,950 14,000 13,800 980 13,573,000
22/05/2023 13,950 0.00 ■■ 0.00 13,950 14,000 13,800 2,030 28,318,500
19/05/2023 13,950 -0.15 -1.08 14,100 14,100 13,900 2,040 28,458,000
18/05/2023 14,100 0.10 0.71 14,000 14,100 13,900 1,240 17,484,000
17/05/2023 14,000 0.00 ■■ 0.00 14,000 14,050 13,800 2,820 39,480,000
16/05/2023 14,000 -0.30 -2.14 14,300 14,400 14,000 2,820 39,480,000
15/05/2023 14,300 0.30 2.10 14,000 14,600 14,000 8,240 117,832,000
12/05/2023 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 1,300 18,200,000
11/05/2023 14,000 0.10 0.71 13,900 14,000 13,900 1,080 15,120,000
10/05/2023 13,900 0.05 0.36 13,850 13,900 13,800 1,250 17,375,000
09/05/2023 13,850 -0.05 -0.36 13,900 13,900 13,800 2,260 31,301,000
08/05/2023 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 1,550 21,545,000
05/05/2023 13,900 0.00 ■■ 0.00 13,900 13,950 13,800 2,250 31,275,000
04/05/2023 13,900 -0.05 -0.36 13,950 13,950 13,800 550 7,645,000
28/04/2023 13,950 0.15 1.08 13,800 14,000 13,800 5,920 82,584,000
27/04/2023 13,800 0.05 0.36 13,750 13,800 13,450 3,360 46,368,000
26/04/2023 13,750 0.00 ■■ 0.00 13,750 13,750 13,350 1,030 14,162,500
25/04/2023 13,750 0.00 ■■ 0.00 13,750 13,800 13,550 1,010 13,887,500
24/04/2023 13,750 0.00 ■■ 0.00 13,750 13,750 13,200 1,620 22,275,000
21/04/2023 13,750 0.00 ■■ 0.00 13,750 13,750 12,850 1,730 23,787,500
20/04/2023 13,750 -0.05 -0.36 13,800 14,000 13,500 1,080 14,850,000
19/04/2023 13,800 0.20 1.45 13,600 13,800 13,300 7,110 98,118,000
18/04/2023 13,600 0.15 1.10 13,450 13,600 13,400 1,630 22,168,000
17/04/2023 13,450 -0.60 -4.46 14,050 14,050 13,100 5,000 67,250,000
14/04/2023 14,050 0.05 0.36 14,000 14,050 13,800 2,890 40,604,500
13/04/2023 14,000 0.15 1.07 13,850 14,150 13,800 4,290 60,060,000
12/04/2023 13,850 -0.35 -2.53 14,200 14,150 13,800 5,600 77,560,000
11/04/2023 14,200 -0.10 -0.70 14,300 14,350 13,750 12,410 176,222,000
10/04/2023 14,300 -0.10 -0.70 14,400 14,750 14,300 8,610 123,123,000
07/04/2023 14,400 0.50 3.47 13,900 14,600 13,900 19,680 283,392,000
06/04/2023 13,900 0.10 0.72 13,800 13,950 13,700 18,340 254,926,000
05/04/2023 13,800 0.00 ■■ 0.00 13,800 13,850 13,600 2,050 28,290,000
04/04/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,650 5,510 76,038,000
03/04/2023 13,800 0.05 0.36 13,750 13,850 13,600 6,200 85,560,000
31/03/2023 13,750 0.00 ■■ 0.00 13,750 13,750 13,600 6,140 84,425,000
30/03/2023 13,750 -0.05 -0.36 13,800 13,800 13,500 5,030 69,162,500
29/03/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,400 4,850 66,930,000
28/03/2023 13,800 0.00 ■■ 0.00 13,800 13,850 13,450 12,870 177,606,000
24/03/2023 13,850 -1.95 -14.08 15,800 13,900 13,600 5,420 75,067,000
22/03/2023 13,850 0.05 0.36 13,800 14,000 13,750 4,140 57,339,000
21/03/2023 13,800 -0.20 -1.45 14,000 14,100 13,800 1,990 27,462,000
20/03/2023 14,000 -0.10 -0.71 14,100 14,150 13,800 4,250 59,500,000
17/03/2023 14,100 0.30 2.13 13,800 14,350 13,600 6,480 91,368,000
16/03/2023 13,800 -1.00 -7.25 14,800 14,700 13,800 40,000 552,000,000
15/03/2023 14,800 0.10 0.68 14,700 15,000 14,250 56,620 837,976,000
14/03/2023 14,700 -0.65 -4.42 15,350 15,200 14,300 26,410 388,227,000
13/03/2023 15,350 -0.05 -0.33 15,400 15,550 14,900 33,230 510,080,500
10/03/2023 15,400 -0.70 -4.55 16,100 15,900 15,400 19,940 307,076,000
09/03/2023 16,100 0.75 4.66 15,350 16,200 15,800 32,080 516,488,000
08/03/2023 15,350 1.00 6.51 14,350 15,350 14,500 50,800 779,780,000
07/03/2023 14,350 0.15 1.05 14,200 14,400 13,600 10,360 148,666,000
06/03/2023 14,200 -0.25 -1.76 14,450 14,550 14,200 9,600 136,320,000
03/03/2023 14,450 0.25 1.73 14,200 14,700 14,100 23,610 341,164,500
02/03/2023 14,200 0.05 0.35 14,150 14,200 13,800 13,670 194,114,000
01/03/2023 14,150 -0.05 -0.35 14,200 14,200 13,900 9,500 134,425,000
28/02/2023 14,200 -0.15 -1.06 14,350 14,400 14,000 8,830 125,386,000
27/02/2023 14,350 -0.05 -0.35 14,400 14,450 13,950 18,620 267,197,000
24/02/2023 14,400 0.20 1.39 14,200 14,450 14,100 3,490 50,256,000
23/02/2023 14,200 -0.10 -0.70 14,300 14,300 14,000 5,110 72,562,000
22/02/2023 14,300 0.15 1.05 14,150 14,500 14,150 12,320 176,176,000
21/02/2023 14,150 0.10 0.71 14,050 14,150 13,850 4,510 63,816,500
20/02/2023 14,050 0.05 0.36 14,000 14,050 13,850 16,480 231,544,000
17/02/2023 14,000 0.40 2.86 13,600 14,000 13,600 6,520 91,280,000
16/02/2023 13,600 0.40 2.94 13,200 13,600 13,000 21,600 293,760,000
15/02/2023 13,200 0.15 1.14 13,050 13,300 12,250 1,900 25,080,000
14/02/2023 13,050 0.00 ■■ 0.00 13,050 13,100 12,600 2,630 34,321,500
13/02/2023 13,050 -0.45 -3.45 13,500 13,450 12,900 3,940 51,417,000
10/02/2023 13,500 0.00 ■■ 0.00 13,500 13,550 13,000 6,630 89,505,000
09/02/2023 13,500 0.10 0.74 13,400 13,500 13,150 3,160 42,660,000
08/02/2023 13,400 0.10 0.75 13,300 13,550 13,150 20,160 270,144,000
07/02/2023 13,300 0.15 1.13 13,150 13,500 13,100 4,810 63,973,000
06/02/2023 13,150 -0.05 -0.38 13,200 13,200 12,900 4,100 53,915,000
03/02/2023 13,200 0.05 0.38 13,150 13,600 13,150 4,110 54,252,000
02/02/2023 13,150 0.55 4.18 12,600 13,200 12,500 22,140 291,141,000
01/02/2023 12,600 -0.20 -1.59 12,800 13,100 12,600 18,270 230,202,000
31/01/2023 12,800 0.50 3.91 12,300 12,900 12,000 6,180 79,104,000
30/01/2023 12,300 0.80 6.50 11,500 12,300 11,500 9,720 119,556,000
27/01/2023 11,500 0.00 ■■ 0.00 11,500 11,700 11,300 7,800 89,700,000
19/01/2023 11,500 0.00 ■■ 0.00 11,500 11,500 11,050 2,520 28,980,000
18/01/2023 11,500 0.00 ■■ 0.00 11,500 11,550 11,300 3,000 34,500,000
17/01/2023 11,500 0.50 4.35 11,000 11,700 11,300 2,790 32,085,000
16/01/2023 11,000 -0.05 -0.45 11,050 11,250 10,900 1,740 19,140,000
13/01/2023 11,050 -0.20 -1.81 11,250 11,350 11,050 1,520 16,796,000
12/01/2023 11,250 -0.20 -1.78 11,450 11,550 11,250 180 2,025,000
11/01/2023 11,450 0.00 ■■ 0.00 11,450 11,500 11,200 1,480 16,946,000
10/01/2023 11,450 0.05 0.44 11,400 11,550 10,850 1,310 14,999,500
09/01/2023 11,400 -0.10 -0.88 11,500 11,600 11,300 550 6,270,000
06/01/2023 11,500 -0.10 -0.87 11,600 11,600 11,100 1,230 14,145,000
05/01/2023 11,600 0.00 ■■ 0.00 11,600 11,750 11,250 1,810 20,996,000
04/01/2023 11,600 0.10 0.86 11,500 12,000 11,400 770 8,932,000
03/01/2023 11,500 0.30 2.61 11,200 11,500 11,100 3,710 42,665,000
30/12/2022 11,200 0.20 1.79 11,000 11,350 11,100 2,170 24,304,000
29/12/2022 11,000 -0.30 -2.73 11,300 11,350 11,000 1,430 15,730,000
28/12/2022 11,300 0.00 ■■ 0.00 11,300 11,350 11,000 150 1,695,000
27/12/2022 11,300 0.00 ■■ 0.00 11,300 11,300 10,800 1,220 13,786,000
26/12/2022 11,300 -0.10 -0.88 11,400 11,400 10,750 1,530 17,289,000
23/12/2022 11,400 0.10 0.88 11,300 11,450 11,200 1,870 21,318,000
22/12/2022 11,300 0.00 ■■ 0.00 11,300 11,450 11,200 1,280 14,464,000
21/12/2022 11,300 0.00 ■■ 0.00 11,300 11,400 11,050 2,280 25,764,000
20/12/2022 11,300 -0.10 -0.88 11,400 11,450 11,000 2,670 30,171,000
19/12/2022 11,400 0.15 1.32 11,250 11,450 11,250 5,870 66,918,000
15/12/2022 11,250 0.05 0.44 11,200 11,250 11,050 1,590 17,887,500
14/12/2022 11,200 0.20 1.79 11,000 11,300 10,950 2,200 24,640,000
13/12/2022 11,000 -0.10 -0.91 11,100 11,250 10,800 650 7,150,000
12/12/2022 11,100 0.15 1.35 10,950 11,200 10,900 3,390 37,629,000
09/12/2022 10,950 -0.05 -0.46 11,000 11,000 10,550 2,370 25,951,500
08/12/2022 11,000 0.15 1.36 10,850 11,200 10,800 3,140 34,540,000
07/12/2022 10,850 0.00 ■■ 0.00 10,850 10,850 10,300 5,900 64,015,000
06/12/2022 10,850 -0.35 -3.23 11,200 11,200 10,550 9,760 105,896,000
05/12/2022 11,200 -0.80 -7.14 12,000 12,250 11,200 11,610 130,032,000
04/12/2022 12,000 0.35 2.92 11,650 12,000 11,550 5,550 66,600,000
02/12/2022 12,000 0.35 2.92 11,650 12,000 11,550 5,550 66,600,000
01/12/2022 11,650 0.65 5.58 11,000 11,750 11,100 21,720 253,038,000
30/11/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,700 6,030 66,330,000
29/11/2022 11,000 0.30 2.73 10,700 11,150 10,700 5,340 58,740,000
28/11/2022 10,700 0.30 2.80 10,400 10,800 10,350 8,320 89,024,000
27/11/2022 10,400 -0.10 -0.96 10,500 10,800 10,400 4,420 45,968,000
25/11/2022 10,400 -0.10 -0.96 10,500 10,800 10,400 4,420 45,968,000
24/11/2022 10,500 -0.25 -2.38 10,750 10,750 10,150 2,960 31,080,000
23/11/2022 10,750 -0.10 -0.93 10,850 10,950 10,200 13,390 143,942,500
22/11/2022 10,850 0.05 0.46 10,800 11,100 10,100 7,400 80,290,000
21/11/2022 10,800 -0.80 -7.41 11,600 11,400 10,800 18,470 199,476,000
18/11/2022 11,600 -0.25 -2.16 11,850 11,850 10,800 22,830 264,828,000
17/11/2022 11,600 -0.25 -2.16 11,850 12,400 11,050 30,390 352,524,000
16/11/2022 11,850 0.75 6.33 11,100 11,850 10,350 38,550 456,817,500
15/11/2022 11,100 -0.80 -7.21 11,900 12,100 11,100 4,470 49,617,000
14/11/2022 11,900 -0.80 -6.72 12,700 12,650 11,850 15,720 187,068,000
11/11/2022 12,700 -0.10 -0.79 12,800 13,200 11,950 16,980 215,646,000
10/11/2022 12,800 -0.95 -7.42 13,750 13,400 12,800 5,410 69,248,000
09/11/2022 13,750 0.40 2.91 13,350 13,950 12,900 6,390 87,862,500
08/11/2022 13,800 0.45 3.26 13,350 13,800 12,450 16,000 220,800,000
07/11/2022 13,350 -1.00 -7.49 14,350 14,600 13,350 8,250 110,137,500
04/11/2022 14,350 0.00 ■■ 0.00 14,350 14,550 13,800 5,030 72,180,500
03/11/2022 14,350 0.00 ■■ 0.00 14,350 14,500 14,050 840 12,054,000
02/11/2022 14,350 -0.35 -2.44 14,700 14,900 14,300 4,740 68,019,000
01/11/2022 14,700 0.20 1.36 14,500 14,700 14,100 5,860 86,142,000
31/10/2022 14,500 -0.50 -3.45 15,000 14,800 13,950 21,300 308,850,000
28/10/2022 15,000 0.25 1.67 14,750 15,350 14,550 5,270 79,050,000
27/10/2022 14,750 -0.85 -5.76 15,600 14,750 14,100 9,880 145,730,000
26/10/2022 14,550 -1.25 -8.59 15,800 15,400 14,550 11,870 172,708,500
25/10/2022 15,600 -0.20 -1.28 15,800 15,700 14,700 29,430 459,108,000
24/10/2022 15,800 -0.20 -1.27 16,000 16,000 15,500 5,750 90,850,000
21/10/2022 16,000 -0.20 -1.25 16,200 16,300 15,100 29,470 471,520,000
20/10/2022 16,200 -0.05 -0.31 16,250 16,250 15,550 30,690 497,178,000
19/10/2022 16,250 0.00 ■■ 0.00 16,250 16,450 16,100 3,660 59,475,000
18/10/2022 16,250 0.20 1.23 16,050 16,300 16,050 11,600 188,500,000
17/10/2022 16,050 0.05 0.31 16,000 16,650 14,900 34,310 550,675,500
16/10/2022 16,000 0.25 1.56 15,750 16,150 15,450 7,920 126,720,000
14/10/2022 16,000 0.25 1.56 15,750 16,150 15,450 7,920 126,720,000
13/10/2022 15,750 0.15 0.95 15,600 15,750 14,950 5,450 85,837,500
12/10/2022 15,600 0.70 4.49 14,900 15,700 14,800 13,280 207,168,000
11/10/2022 14,900 0.00 ■■ 0.00 14,900 14,900 14,200 10,250 152,725,000
07/10/2022 15,000 -0.60 -4.00 15,600 16,000 14,750 23,190 347,850,000
06/10/2022 15,600 -0.65 -4.17 16,250 16,400 15,150 55,080 859,248,000
05/10/2022 16,250 0.45 2.77 15,800 16,400 15,500 38,760 629,850,000
04/10/2022 15,800 -0.40 -2.53 16,200 16,200 15,700 16,160 255,328,000
03/10/2022 16,200 0.00 ■■ 0.00 16,200 16,200 15,700 2,980 48,276,000
02/10/2022 16,200 0.05 0.31 16,150 16,200 15,600 9,010 145,962,000
30/09/2022 16,200 0.05 0.31 16,150 16,200 15,600 9,010 145,962,000
29/09/2022 16,150 0.15 0.93 16,000 16,200 15,800 3,610 58,301,500
28/09/2022 16,000 0.00 ■■ 0.00 16,000 16,100 15,550 3,780 60,480,000
27/09/2022 16,000 0.10 0.63 15,900 16,100 15,600 6,390 102,240,000
26/09/2022 15,900 -0.10 -0.63 16,000 16,000 15,000 7,230 114,957,000
24/09/2022 16,000 0.30 1.88 15,700 16,200 15,500 4,120 65,920,000
23/09/2022 16,000 0.30 1.88 15,700 16,200 15,500 4,120 65,920,000
22/09/2022 16,500 0.20 1.21 16,300 16,500 16,100 1,810 29,865,000
21/09/2022 16,300 0.00 ■■ 0.00 16,300 16,600 16,300 2,500 40,750,000
20/09/2022 16,300 0.00 ■■ 0.00 16,300 16,400 16,000 3,100 50,530,000
19/09/2022 16,300 -0.90 -5.52 17,200 17,150 16,300 8,390 136,757,000
16/09/2022 17,200 0.05 0.29 17,150 17,200 17,000 5,070 87,204,000
15/09/2022 17,150 0.10 0.58 17,050 17,300 17,000 5,450 93,467,500
14/09/2022 17,050 -0.10 -0.59 17,150 17,150 16,900 4,680 79,794,000
13/09/2022 17,150 0.00 ■■ 0.00 17,150 17,300 16,850 11,330 194,309,500
12/09/2022 17,150 0.05 0.29 17,100 17,250 16,950 6,730 115,419,500
11/09/2022 17,150 0.05 0.29 17,100 17,150 16,500 10,330 177,159,500
09/09/2022 17,150 0.05 0.29 17,100 17,150 16,500 10,330 177,159,500
08/09/2022 17,100 -0.20 -1.17 17,300 17,300 16,900 5,400 92,340,000
07/09/2022 17,300 -0.10 -0.58 17,400 17,700 17,150 21,830 377,659,000
06/09/2022 17,400 0.30 1.72 17,100 17,650 17,100 21,850 380,190,000
05/09/2022 17,100 0.00 ■■ 0.00 17,100 17,500 17,100 9,690 165,699,000
04/09/2022 17,100 0.35 2.05 16,750 17,100 16,550 7,980 136,458,000
01/09/2022 17,100 0.35 2.05 16,750 17,100 16,550 7,980 136,458,000
31/08/2022 17,100 0.35 2.05 16,750 17,100 16,550 7,980 136,458,000
30/08/2022 16,750 0.05 0.30 16,700 16,900 16,150 20,280 339,690,000
29/08/2022 16,700 -1.25 -7.49 17,950 17,700 16,700 34,050 568,635,000
28/08/2022 17,950 0.05 0.28 17,900 17,950 17,700 8,990 161,370,500
26/08/2022 17,950 0.05 0.28 17,900 17,950 17,700 8,990 161,370,500
25/08/2022 17,900 0.15 0.84 17,750 17,950 17,700 6,730 120,467,000
24/08/2022 17,750 -0.20 -1.13 17,950 18,000 17,750 18,290 324,647,500
23/08/2022 17,950 -0.05 -0.28 18,000 18,000 17,450 14,880 267,096,000
22/08/2022 18,000 0.00 ■■ 0.00 18,000 18,250 17,600 12,360 222,480,000
21/08/2022 18,000 0.10 0.56 17,900 18,500 17,550 29,600 532,800,000
19/08/2022 18,000 0.10 0.56 17,900 18,500 17,550 29,600 532,800,000
18/08/2022 17,900 0.50 2.79 17,400 17,900 17,400 15,160 271,364,000
17/08/2022 17,400 0.15 0.86 17,250 17,800 17,250 8,210 142,854,000
16/08/2022 17,250 -0.50 -2.90 17,750 17,900 17,150 15,350 264,787,500
15/08/2022 17,750 -0.50 -2.82 18,250 18,300 17,750 22,280 395,470,000
12/08/2022 18,250 -0.15 -0.82 18,400 18,400 17,700 23,200 423,400,000
11/08/2022 18,400 0.00 ■■ 0.00 18,400 18,700 18,250 13,790 253,736,000
10/08/2022 18,400 0.20 1.09 18,200 18,650 17,800 46,790 860,936,000
09/08/2022 18,200 0.00 ■■ 0.00 18,200 18,700 17,750 17,390 316,498,000
08/08/2022 18,200 -0.65 -3.57 18,850 18,850 17,950 32,300 587,860,000
07/08/2022 18,850 -0.15 -0.80 19,000 19,000 18,400 20,450 385,482,500
05/08/2022 18,850 -0.15 -0.80 19,000 19,000 18,400 20,450 385,482,500
04/08/2022 19,000 -0.15 -0.79 19,150 19,150 18,450 44,290 841,510,000
03/08/2022 19,150 0.05 0.26 19,100 19,200 18,600 23,850 456,727,500
02/08/2022 19,100 -0.20 -1.05 19,300 19,450 18,900 32,220 615,402,000
01/08/2022 19,300 0.05 0.26 19,250 19,900 18,950 32,800 633,040,000
29/07/2022 19,250 0.60 3.12 18,650 19,250 18,650 22,210 427,542,500
28/07/2022 18,650 0.65 3.49 18,000 18,650 17,800 120,000 2,238,000,000
27/07/2022 18,000 0.00 ■■ 0.00 18,000 18,000 17,450 7,740 139,320,000
26/07/2022 18,000 0.25 1.39 17,750 18,200 17,600 14,240 256,320,000
25/07/2022 17,750 -0.10 -0.56 17,850 17,850 17,200 6,430 114,132,500
24/07/2022 17,850 0.40 2.24 17,450 17,850 17,400 10,340 184,569,000
22/07/2022 17,850 0.40 2.24 17,450 17,850 17,400 10,340 184,569,000
21/07/2022 17,450 0.65 3.72 16,800 17,600 17,000 20,620 359,819,000
20/07/2022 16,800 0.60 3.57 16,200 16,800 16,100 11,720 196,896,000
19/07/2022 16,200 0.00 ■■ 0.00 16,200 16,350 15,800 5,670 91,854,000
18/07/2022 16,200 0.35 2.16 15,850 16,350 16,000 6,680 108,216,000
17/07/2022 16,200 0.35 2.16 15,850 16,250 15,850 6,900 111,780,000
15/07/2022 16,200 0.35 2.16 15,850 16,250 15,850 6,900 111,780,000
14/07/2022 15,850 0.30 1.89 15,550 15,850 15,200 6,960 110,316,000
13/07/2022 15,550 0.20 1.29 15,350 15,650 15,300 6,370 99,053,500
12/07/2022 15,350 0.65 4.23 14,700 15,350 14,500 6,540 100,389,000
11/07/2022 14,700 -0.10 -0.68 14,800 14,800 14,000 10,380 152,586,000
10/07/2022 14,800 0.60 4.05 14,200 14,800 13,950 8,220 121,656,000
08/07/2022 14,800 0.60 4.05 14,200 14,800 13,950 8,220 121,656,000
07/07/2022 14,200 0.00 ■■ 0.00 14,200 14,250 13,700 5,130 72,846,000
06/07/2022 14,200 -0.15 -1.06 14,350 14,300 13,700 6,130 87,046,000
05/07/2022 14,350 -0.05 -0.35 14,400 14,400 14,050 2,190 31,426,500
04/07/2022 14,400 0.30 2.08 14,100 14,550 14,100 2,610 37,584,000
03/07/2022 14,100 0.00 ■■ 0.00 14,100 14,100 13,250 3,620 51,042,000
01/07/2022 14,100 0.00 ■■ 0.00 14,100 14,100 13,250 3,620 51,042,000
30/06/2022 14,100 0.00 ■■ 0.00 14,100 14,100 13,700 4,660 65,706,000
29/06/2022 14,100 0.05 0.35 14,050 14,100 13,500 2,020 28,482,000
28/06/2022 14,050 0.25 1.78 13,800 14,200 13,800 2,130 29,926,500
27/06/2022 13,800 0.40 2.90 13,400 13,800 12,800 2,650 36,570,000
24/06/2022 13,400 0.40 2.99 13,000 13,400 12,700 5,290 70,886,000
23/06/2022 13,000 0.10 0.77 12,900 13,150 12,600 1,390 18,070,000
22/06/2022 12,900 0.35 2.71 12,550 13,000 12,500 2,140 27,606,000
21/06/2022 12,550 0.05 0.40 12,500 12,550 12,000 6,060 76,053,000
20/06/2022 12,500 -0.90 -7.20 13,400 13,450 12,500 2,660 33,250,000
19/06/2022 13,400 0.00 ■■ 0.00 13,400 13,450 12,500 12,480 167,232,000
17/06/2022 13,400 0.00 ■■ 0.00 13,400 13,450 12,500 12,480 167,232,000
16/06/2022 13,400 0.05 0.37 13,350 13,450 12,500 2,760 36,984,000
15/06/2022 13,350 -0.20 -1.50 13,550 14,400 12,650 24,390 325,606,500
14/06/2022 13,550 -0.75 -5.54 14,300 13,700 13,300 12,640 171,272,000
13/06/2022 14,300 -1.05 -7.34 15,350 15,250 14,300 11,730 167,739,000
12/06/2022 15,350 -0.20 -1.30 15,550 15,500 15,200 3,520 54,032,000
10/06/2022 15,350 -0.20 -1.30 15,550 15,500 15,200 3,520 54,032,000
09/06/2022 15,550 -0.20 -1.29 15,750 15,750 15,350 1,940 30,167,000
08/06/2022 15,750 0.60 3.81 15,150 15,750 15,100 3,160 49,770,000
07/06/2022 15,150 -0.80 -5.28 15,950 15,450 14,850 10,030 151,954,500
06/06/2022 15,950 -1.15 -7.21 17,100 16,550 15,950 18,550 295,872,500
05/06/2022 17,100 0.00 ■■ 0.00 17,100 17,100 16,450 8,240 140,904,000
03/06/2022 17,100 0.00 ■■ 0.00 17,100 17,100 16,450 8,240 140,904,000
02/06/2022 17,100 1.05 6.14 16,050 17,150 16,800 14,450 247,095,000
01/06/2022 16,050 1.05 6.54 15,000 16,050 14,700 26,150 419,707,500
31/05/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,050 3,610 54,150,000
30/05/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 4,300 64,500,000
29/05/2022 15,000 0.05 0.33 14,950 15,000 14,600 5,380 80,700,000
27/05/2022 15,000 0.05 0.33 14,950 15,000 14,600 5,380 80,700,000
26/05/2022 14,950 -0.05 -0.33 15,000 15,200 14,750 5,290 79,085,500
25/05/2022 15,000 0.40 2.67 14,600 15,000 14,400 12,560 188,400,000
24/05/2022 14,600 -0.35 -2.40 14,950 14,850 13,950 22,480 328,208,000
23/05/2022 14,950 0.00 ■■ 0.00 14,950 15,000 14,400 5,580 83,421,000
22/05/2022 14,950 0.00 ■■ 0.00 14,950 15,000 14,600 7,090 105,995,500
20/05/2022 14,950 0.00 ■■ 0.00 14,950 15,000 14,600 7,090 105,995,500
19/05/2022 14,950 -0.05 -0.33 15,000 15,000 14,400 10,530 157,423,500
18/05/2022 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 10,640 159,600,000
17/05/2022 15,000 0.20 1.33 14,800 15,000 13,900 10,970 164,550,000
16/05/2022 14,800 -0.45 -3.04 15,250 15,250 14,400 8,150 120,620,000
13/05/2022 15,250 -0.05 -0.33 15,300 15,400 14,250 13,370 203,892,500
12/05/2022 15,300 0.50 3.27 14,800 15,350 14,400 9,290 142,137,000
11/05/2022 14,800 0.30 2.03 14,500 15,200 14,650 11,090 164,132,000
10/05/2022 14,500 -0.40 -2.76 14,900 15,800 14,300 17,120 248,240,000
09/05/2022 14,900 -1.10 -7.38 16,000 15,900 14,900 23,710 353,279,000
29/04/2022 17,200 0.25 1.45 16,950 17,250 16,900 8,130 139,836,000
28/04/2022 16,950 0.20 1.18 16,750 17,100 16,550 5,310 90,004,500
27/04/2022 16,750 0.05 0.30 16,700 16,800 16,000 5,380 90,115,000
26/04/2022 16,700 0.00 ■■ 0.00 16,700 16,700 15,550 25,910 432,697,000
25/04/2022 16,700 -1.10 -6.59 17,800 18,000 16,600 14,540 242,818,000
23/04/2022 17,800 0.20 1.12 17,600 18,400 17,000 21,580 384,124,000
22/04/2022 17,800 0.20 1.12 17,600 18,400 17,000 21,580 384,124,000
21/04/2022 17,600 -0.80 -4.55 18,400 18,300 17,350 13,450 236,720,000
20/04/2022 18,400 0.00 ■■ 0.00 18,400 18,900 17,550 24,370 448,408,000
19/04/2022 18,400 0.15 0.82 18,250 19,000 18,400 11,960 220,064,000
18/04/2022 18,250 -1.00 -5.48 19,250 19,500 18,250 26,550 484,537,500
16/04/2022 19,250 0.05 0.26 19,200 19,450 19,100 8,670 166,897,500
15/04/2022 19,250 0.05 0.26 19,200 19,450 19,100 8,670 166,897,500
14/04/2022 19,200 0.15 0.78 19,050 19,500 18,950 14,290 274,368,000
13/04/2022 19,050 -0.25 -1.31 19,300 19,500 18,200 25,650 488,632,500
12/04/2022 19,300 -0.20 -1.04 19,500 20,450 19,300 18,720 361,296,000
08/04/2022 19,500 -0.35 -1.79 19,850 20,000 19,500 21,920 427,440,000
07/04/2022 19,850 -0.35 -1.76 20,200 20,200 19,850 18,620 369,607,000
06/04/2022 20,200 -0.05 -0.25 20,250 20,300 20,050 20,120 406,424,000
05/04/2022 20,250 -0.05 -0.25 20,300 20,700 20,200 14,670 297,067,500
04/04/2022 20,300 0.35 1.72 19,950 20,800 20,050 23,480 476,644,000
01/04/2022 19,950 0.00 ■■ 0.00 19,950 20,000 19,600 23,660 472,017,000
31/03/2022 19,950 -0.30 -1.50 20,250 20,300 19,950 31,200 622,440,000
30/03/2022 20,250 -0.55 -2.72 20,800 21,000 20,000 36,170 732,442,500
29/03/2022 20,800 0.30 1.44 20,500 21,000 20,600 43,190 898,352,000
28/03/2022 20,500 -0.80 -3.90 21,300 21,300 19,950 70,010 1,435,205,000
25/03/2022 21,300 -0.10 -0.47 21,400 21,700 21,250 28,270 602,151,000
24/03/2022 21,400 0.00 ■■ 0.00 21,400 22,000 20,700 46,230 989,322,000
23/03/2022 21,400 -1.10 -5.14 22,500 22,000 20,950 86,070 1,841,898,000
22/03/2022 22,500 -0.30 -1.33 22,800 23,400 22,000 37,680 847,800,000
21/03/2022 22,800 -0.40 -1.75 23,200 23,300 22,800 16,160 368,448,000
18/03/2022 23,200 0.00 ■■ 0.00 23,200 23,800 23,000 11,030 255,896,000
17/03/2022 23,200 0.10 0.43 23,100 23,600 22,400 6,990 162,168,000
16/03/2022 23,100 0.60 2.60 22,500 23,500 22,300 15,220 351,582,000
15/03/2022 22,500 -1.60 -7.11 24,100 23,900 22,450 33,040 743,400,000
14/03/2022 24,100 -1.80 -7.47 25,900 26,000 24,100 36,800 886,880,000
11/03/2022 25,900 -0.20 -0.77 26,100 26,200 24,900 17,890 463,351,000
10/03/2022 26,100 1.20 4.60 24,900 26,600 24,950 52,180 1,361,898,000
09/03/2022 24,900 1.60 6.43 23,300 24,900 22,300 67,090 1,670,541,000
08/03/2022 23,300 -0.30 -1.29 23,600 23,950 22,500 14,540 338,782,000
07/03/2022 23,600 0.10 0.42 23,500 23,850 21,900 43,530 1,027,308,000
06/03/2022 23,500 0.50 2.13 23,000 23,700 22,800 17,360 407,960,000
04/03/2022 23,500 0.50 2.13 23,000 23,700 22,800 17,360 407,960,000
03/03/2022 23,000 -1.50 -6.52 24,500 24,400 22,800 32,450 746,350,000
02/03/2022 24,500 1.00 4.08 23,500 25,100 23,200 91,660 2,245,670,000
01/03/2022 23,500 1.50 6.38 22,000 23,500 23,200 19,940 468,590,000
28/02/2022 22,000 1.40 6.36 20,600 22,000 21,100 29,070 639,540,000
27/02/2022 20,600 1.10 5.34 19,500 20,850 19,650 52,190 1,075,114,000
25/02/2022 20,600 1.10 5.34 19,500 20,850 19,650 52,190 1,075,114,000
24/02/2022 19,500 -0.20 -1.03 19,700 19,800 19,350 12,270 239,265,000
23/02/2022 19,700 -0.10 -0.51 19,800 19,900 19,650 7,440 146,568,000
22/02/2022 19,800 0.00 ■■ 0.00 19,800 19,850 19,500 12,490 247,302,000
21/02/2022 19,800 -0.05 -0.25 19,850 20,000 19,500 9,360 185,328,000
20/02/2022 19,850 -0.35 -1.76 20,200 20,300 19,650 6,990 138,751,500
18/02/2022 19,850 -0.35 -1.76 20,200 20,300 19,650 6,990 138,751,500
17/02/2022 20,200 0.50 2.48 19,700 20,400 19,600 5,830 117,766,000
16/02/2022 19,700 0.00 ■■ 0.00 19,700 20,000 19,650 6,500 128,050,000
15/02/2022 19,700 0.25 1.27 19,450 19,700 19,200 3,920 77,224,000
14/02/2022 19,450 -0.20 -1.03 19,650 20,000 19,400 5,220 101,529,000
11/02/2022 19,650 0.45 2.29 19,200 20,000 19,100 7,240 142,266,000
10/02/2022 19,200 -1.10 -5.73 20,300 20,300 19,000 29,130 559,296,000
09/02/2022 20,300 -0.65 -3.20 20,950 21,000 20,000 19,090 387,527,000
08/02/2022 20,950 0.05 0.24 20,900 21,150 20,250 7,410 155,239,500
07/02/2022 20,900 0.50 2.39 20,400 21,000 20,400 7,480 156,332,000
01/02/2022 20,400 0.00 ■■ 0.00 20,200 20,400 19,700 7,040 143,616,000
31/01/2022 20,400 0.20 0.98 20,200 20,400 19,700 7,040 143,616,000
28/01/2022 20,400 0.20 0.98 20,200 20,400 19,700 7,040 143,616,000
27/01/2022 20,200 -0.10 -0.50 20,300 20,600 19,750 5,400 109,080,000
26/01/2022 20,300 -1.30 -6.40 21,600 21,400 20,100 9,840 199,752,000
25/01/2022 21,600 0.65 3.01 20,950 21,700 19,800 13,300 287,280,000
24/01/2022 20,950 -1.55 -7.40 22,500 22,450 20,950 18,450 386,527,500
21/01/2022 22,500 0.05 0.22 22,450 22,800 21,800 16,120 362,700,000
20/01/2022 22,500 -0.05 -0.22 22,550 22,800 21,300 22,220 499,950,000
19/01/2022 22,350 -0.65 -2.91 23,000 23,800 22,350 24,480 547,128,000
18/01/2022 22,900 -1.10 -4.80 24,000 24,000 22,900 36,940 845,926,000
17/01/2022 23,950 -0.20 -0.84 24,150 25,800 23,250 40,120 960,874,000
16/01/2022 24,150 1.55 6.42 22,600 24,150 21,100 39,170 945,955,500
14/01/2022 24,150 1.55 6.42 22,600 24,150 21,100 39,170 945,955,500
13/01/2022 22,600 -1.70 -7.52 24,300 24,500 22,600 71,130 1,607,538,000
12/01/2022 24,300 0.40 1.65 23,900 25,550 23,700 102,610 2,493,423,000
11/01/2022 23,900 1.55 6.49 22,350 23,900 22,400 128,620 3,074,018,000
10/01/2022 22,350 1.45 6.49 20,900 22,350 22,350 20,030 447,670,500
09/01/2022 20,900 1.35 6.46 19,550 20,900 20,900 19,970 417,373,000
07/01/2022 20,900 1.35 6.46 19,550 20,900 20,900 19,970 417,373,000
06/01/2022 19,550 0.00 ■■ 0.00 18,300 19,550 19,550 20,330 397,451,500
05/01/2022 39,050 2.55 6.53 36,500 39,050 36,700 51,020 1,992,331,000
04/01/2022 36,500 0.00 ■■ 0.00 34,150 36,500 35,000 36,660 1,338,090,000
03/01/2022 25,500 -0.70 -2.75 26,200 26,200 25,000 11,370 289,935,000
31/12/2021 34,150 2.20 6.44 31,950 34,150 32,200 38,610 1,318,531,500
30/12/2021 31,950 2.05 6.42 29,900 31,950 31,500 30,680 980,226,000
29/12/2021 29,900 1.95 6.52 27,950 29,900 29,900 3,400 101,660,000
23/12/2021 25,950 -0.25 -0.96 26,200 26,350 25,200 6,780 175,941,000
22/12/2021 25,950 -0.25 -0.96 26,200 26,350 25,200 6,780 175,941,000
21/12/2021 26,200 -0.05 -0.19 26,250 26,250 25,500 4,380 114,756,000
20/12/2021 26,250 0.25 0.95 26,000 26,250 26,000 2,330 61,162,500
19/12/2021 26,000 0.15 0.58 25,850 26,450 25,400 8,630 224,380,000
17/12/2021 26,000 0.15 0.58 25,850 26,450 25,400 8,630 224,380,000
16/12/2021 25,850 -0.05 -0.19 25,900 25,900 25,000 6,700 173,195,000
15/12/2021 25,900 0.10 0.39 25,800 25,900 24,700 12,770 330,743,000
14/12/2021 25,800 -0.05 -0.19 25,850 25,950 24,700 6,680 172,344,000
13/12/2021 25,850 0.25 0.97 25,600 26,000 24,400 13,020 336,567,000
12/12/2021 25,600 -0.20 -0.78 25,800 25,850 25,000 4,720 120,832,000
10/12/2021 25,600 -0.20 -0.78 25,800 25,850 25,000 4,720 120,832,000
09/12/2021 25,800 0.45 1.74 25,350 25,800 25,050 7,500 193,500,000
08/12/2021 25,350 0.05 0.20 25,350 25,500 25,000 4,520 114,582,000
07/12/2021 25,350 0.05 0.20 25,300 25,500 24,900 2,280 57,798,000
06/12/2021 25,300 -0.20 -0.79 25,500 25,500 24,500 8,870 224,411,000
04/12/2021 25,500 -0.70 -2.75 26,200 26,200 25,000 11,370 289,935,000
03/12/2021 25,500 -0.70 -2.75 26,200 26,200 25,000 11,370 289,935,000
02/12/2021 26,200 -0.10 -0.38 26,300 26,400 25,950 4,380 114,756,000
01/12/2021 26,300 0.35 1.33 25,950 26,400 25,600 3,790 99,677,000
30/11/2021 25,950 -0.05 -0.19 26,000 26,850 25,800 11,300 293,235,000
29/11/2021 26,000 0.90 3.46 25,100 26,100 24,500 12,140 315,640,000
28/11/2021 25,100 -0.60 -2.39 25,700 25,900 25,000 8,510 213,601,000
26/11/2021 25,100 -0.60 -2.39 25,700 25,900 25,000 8,510 213,601,000
25/11/2021 25,700 0.70 2.72 25,000 26,000 24,850 10,890 279,873,000
24/11/2021 25,000 0.50 2.00 24,500 25,000 24,200 22,030 550,750,000
23/11/2021 24,500 0.60 2.45 23,900 24,500 23,500 13,530 331,485,000
22/11/2021 23,900 -0.20 -0.84 24,100 24,000 23,500 9,630 230,157,000
19/11/2021 24,100 -0.40 -1.66 24,500 25,100 23,600 16,100 388,010,000
18/11/2021 24,500 0.50 2.04 24,000 25,350 23,650 17,590 430,955,000
17/11/2021 24,000 -0.05 -0.21 24,050 24,100 23,600 22,450 538,800,000
16/11/2021 24,050 -0.05 -0.21 24,100 24,400 23,800 11,120 267,436,000
15/11/2021 24,100 1.00 4.15 23,100 24,200 23,150 36,650 883,265,000
13/11/2021 24,700 1.30 5.26 23,400 23,550 22,800 6,220 153,634,000
12/11/2021 23,100 -0.30 -1.30 23,400 23,550 22,800 8,760 202,356,000
11/11/2021 23,400 0.55 2.35 22,850 23,600 22,700 18,530 433,602,000
10/11/2021 22,850 -0.40 -1.75 23,250 23,200 22,600 20,170 460,884,500
09/11/2021 23,250 -0.75 -3.23 24,000 23,950 22,850 22,700 527,775,000
08/11/2021 24,000 -0.95 -3.96 24,950 25,000 23,500 21,180 508,320,000
06/11/2021 24,950 -0.45 -1.80 25,400 25,400 24,450 8,550 213,322,500
05/11/2021 24,950 -0.45 -1.80 25,400 25,400 24,450 8,550 213,322,500
03/11/2021 24,550 1.60 6.52 22,950 24,550 24,000 33,170 814,323,500
02/11/2021 22,950 0.45 1.96 22,500 23,000 22,550 10,180 233,631,000
01/11/2021 22,500 0.40 1.78 22,100 22,500 21,600 13,990 314,775,000
30/10/2021 22,100 0.60 2.71 21,500 22,200 21,500 9,000 198,900,000
29/10/2021 22,100 0.60 2.71 21,500 22,200 21,500 9,000 198,900,000
28/10/2021 21,500 1.10 5.12 20,400 21,700 20,800 14,900 320,350,000
27/10/2021 20,400 1.30 6.37 19,100 20,400 19,500 11,340 231,336,000
26/10/2021 19,100 0.25 1.31 18,850 19,300 18,850 3,460 66,086,000
25/10/2021 18,850 -0.50 -2.65 19,350 19,300 18,800 5,250 98,962,500
23/10/2021 19,350 0.15 0.78 19,200 19,350 18,850 6,470 125,194,500
22/10/2021 19,350 0.15 0.78 19,200 19,350 18,850 6,470 125,194,500
21/10/2021 19,200 0.45 2.34 18,750 19,300 18,550 7,630 146,496,000
20/10/2021 18,750 0.35 1.87 18,400 18,800 18,150 13,590 254,812,500
19/10/2021 18,400 0.10 0.54 18,300 18,400 17,900 4,560 83,904,000
18/10/2021 18,300 0.10 0.55 18,200 18,350 18,250 6,760 123,708,000
15/10/2021 18,200 0.10 0.55 18,100 18,200 17,900 9,510 173,082,000
14/10/2021 18,100 -0.10 -0.55 18,200 18,400 18,000 5,090 92,129,000
13/10/2021 18,200 0.60 3.30 17,600 18,200 17,500 14,920 271,544,000
12/10/2021 17,600 -0.10 -0.57 17,600 17,600 17,200 5,080 89,408,000
11/10/2021 17,600 -0.05 -0.28 17,650 17,700 17,400 8,340 146,784,000
08/10/2021 17,650 0.05 0.28 17,650 17,950 17,500 9,370 165,380,500
07/10/2021 17,650 0.05 0.28 17,650 17,700 17,300 6,590 116,313,500
06/10/2021 17,650 0.10 0.57 17,550 17,650 17,100 9,980 176,147,000
05/10/2021 17,550 0.25 1.42 17,300 17,800 17,100 9,910 173,920,500
04/10/2021 17,300 -0.05 -0.29 17,350 17,450 17,000 11,500 198,950,000
01/10/2021 17,350 0.75 4.32 16,600 17,450 16,550 16,810 291,653,500
30/09/2021 16,600 -0.10 -0.60 16,600 16,800 16,500 3,060 50,796,000
29/09/2021 16,600 0.35 2.11 16,250 17,000 16,000 5,400 89,640,000
28/09/2021 16,250 0.35 2.15 15,900 16,350 15,600 3,580 58,175,000
27/09/2021 15,900 -0.60 -3.77 16,500 16,500 15,700 8,110 128,949,000
25/09/2021 16,500 -0.40 -2.42 16,900 16,800 16,300 6,260 103,290,000
24/09/2021 16,500 -0.40 -2.42 16,900 16,800 16,300 6,260 103,290,000
23/09/2021 16,900 -0.65 -3.85 17,550 17,600 16,900 15,100 255,190,000
22/09/2021 17,550 0.65 3.70 16,900 17,750 17,000 23,380 410,319,000
21/09/2021 16,900 0.75 4.44 16,150 16,900 16,150 15,760 266,344,000
20/09/2021 16,150 0.45 2.79 15,700 16,750 15,500 19,190 309,918,500
18/09/2021 15,700 0.10 0.64 15,600 15,750 15,500 3,530 55,421,000
17/09/2021 15,700 0.10 0.64 15,600 15,750 15,500 3,530 55,421,000
16/09/2021 15,600 -0.10 -0.64 15,600 15,950 15,200 4,280 66,768,000
15/09/2021 15,600 0.50 3.21 15,100 15,600 15,100 3,700 57,720,000
14/09/2021 15,100 -0.20 -1.32 15,300 15,350 15,050 6,240 94,224,000
13/09/2021 15,300 0.05 0.33 15,300 15,450 15,300 4,020 61,506,000
11/09/2021 15,300 -0.05 -0.33 15,350 15,400 15,250 3,030 46,359,000
10/09/2021 15,300 -0.05 -0.33 15,350 15,400 15,250 3,030 46,359,000
09/09/2021 15,350 0.15 0.98 15,200 15,750 15,100 4,080 62,628,000
08/09/2021 15,200 -0.20 -1.32 15,400 15,400 15,100 3,540 53,808,000
07/09/2021 15,400 -0.55 -3.57 15,950 15,900 15,300 9,280 142,912,000
06/09/2021 15,950 0.55 3.45 15,400 16,000 15,500 10,270 163,806,500
05/09/2021 14,800 0.85 5.74 13,950 14,300 13,900 4,080 60,384,000
03/09/2021 14,300 0.35 2.45 13,950 14,300 13,900 5,080 72,644,000
01/09/2021 15,400 0.20 1.30 15,200 15,500 15,250 3,970 61,138,000
31/08/2021 15,700 0.15 0.96 15,550 16,000 15,550 12,670 198,919,000
30/08/2021 15,550 0.60 3.86 14,950 15,550 15,100 8,430 131,086,500
27/08/2021 14,950 -0.10 -0.67 15,050 15,100 14,850 1,610 24,069,500
26/08/2021 15,050 0.00 ■■ 0.00 15,050 15,300 15,050 1,350 20,317,500
25/08/2021 15,050 -0.05 -0.33 15,050 15,050 14,700 5,180 77,959,000
24/08/2021 15,050 -0.05 -0.33 15,100 15,200 14,700 3,640 54,782,000
23/08/2021 15,100 -0.20 -1.32 15,300 15,100 14,800 4,990 75,349,000
20/08/2021 15,300 -0.25 -1.63 15,550 15,600 15,200 9,190 140,607,000
19/08/2021 15,550 -0.05 -0.32 15,600 15,700 15,400 5,020 78,061,000
18/08/2021 15,600 0.20 1.28 15,400 15,650 15,500 7,340 114,504,000
17/08/2021 15,400 0.20 1.30 15,200 15,450 15,200 7,790 119,966,000
16/08/2021 15,200 0.30 1.97 14,900 15,200 14,900 3,690 56,088,000
13/08/2021 14,900 -0.20 -1.34 15,100 15,150 14,900 5,160 76,884,000
12/08/2021 15,100 -0.15 -0.99 15,250 15,200 15,000 5,810 87,731,000
11/08/2021 15,250 -0.10 -0.66 15,350 15,450 15,150 2,770 42,242,500
10/08/2021 15,350 0.20 1.30 15,150 15,500 15,200 5,940 91,179,000
09/08/2021 15,150 0.35 2.31 14,800 15,500 14,900 20,210 306,181,500
08/08/2021 14,800 0.10 0.68 14,800 15,000 14,600 2,920 43,216,000
06/08/2021 14,800 0.10 0.68 14,800 15,000 14,600 2,920 43,216,000
05/08/2021 14,800 0.25 1.69 14,550 14,800 14,500 4,080 60,384,000
04/08/2021 14,550 0.25 1.72 14,300 14,550 14,200 3,220 46,851,000
03/08/2021 14,300 0.35 2.45 13,950 14,300 13,900 5,080 72,644,000
02/08/2021 13,950 0.20 1.43 13,750 14,000 13,600 4,700 65,565,000
30/07/2021 13,750 0.05 0.36 13,700 14,000 13,500 5,190 71,362,500
29/07/2021 13,700 -0.05 -0.36 13,700 13,800 13,600 3,440 47,128,000
28/07/2021 13,700 -0.05 -0.36 13,700 13,800 13,600 4,690 64,253,000
27/07/2021 13,700 -0.30 -2.19 14,000 14,000 13,650 3,570 48,909,000
26/07/2021 14,000 -0.15 -1.07 14,150 14,100 13,600 5,610 78,540,000
23/07/2021 14,150 -0.15 -1.06 14,300 14,400 13,800 6,830 96,644,500
21/07/2021 14,000 0.30 2.14 13,700 14,150 13,650 2,340 32,760,000
20/07/2021 13,900 0.20 1.44 13,700 13,900 13,300 3,230 44,897,000
19/07/2021 13,700 -0.50 -3.65 14,200 13,950 13,500 4,940 67,678,000
16/07/2021 14,200 -0.20 -1.41 14,400 14,300 13,950 5,240 74,408,000
15/07/2021 14,400 0.10 0.69 14,300 14,400 14,200 1,480 21,312,000
14/07/2021 14,300 0.35 2.45 13,950 14,400 13,700 2,680 38,324,000
13/07/2021 13,950 0.20 1.43 13,750 14,050 13,500 7,710 107,554,500
12/07/2021 13,750 -0.95 -6.91 14,700 14,800 13,700 10,900 149,875,000
09/07/2021 14,700 -0.35 -2.38 15,050 15,100 14,700 5,590 82,173,000
08/07/2021 15,050 -0.15 -1.00 15,200 15,500 14,900 5,300 79,765,000
07/07/2021 15,200 -0.50 -3.29 15,700 15,550 14,700 11,160 169,632,000
06/07/2021 15,700 -0.60 -3.82 16,300 16,500 15,700 3,390 53,223,000
05/07/2021 16,300 -0.20 -1.23 16,500 17,000 16,200 13,500 220,050,000
02/07/2021 16,500 1.05 6.36 15,450 16,500 15,450 31,520 520,080,000
01/07/2021 15,450 0.05 0.32 15,450 15,500 15,250 3,000 46,350,000
30/06/2021 15,450 0.05 0.32 15,400 15,450 15,300 1,270 19,621,500
29/06/2021 15,400 -0.10 -0.65 15,500 15,600 15,300 5,220 80,388,000
28/06/2021 15,500 0.10 0.65 15,400 15,500 15,200 2,970 46,035,000
26/06/2021 15,400 0.25 1.62 15,150 15,500 15,000 2,690 41,426,000
25/06/2021 15,400 0.25 1.62 15,150 15,500 15,000 2,690 41,426,000
24/06/2021 15,150 -0.35 -2.31 15,500 15,400 14,700 4,240 64,236,000
23/06/2021 15,500 -0.20 -1.29 15,700 15,800 15,300 5,700 88,350,000
22/06/2021 15,700 -0.05 -0.32 15,700 15,700 15,550 8,550 134,235,000
21/06/2021 15,700 0.20 1.27 15,700 15,850 15,500 8,210 128,897,000
20/06/2021 15,700 0.20 1.27 15,500 15,800 15,400 13,920 218,544,000
18/06/2021 15,700 0.20 1.27 15,500 15,800 15,400 13,920 218,544,000
17/06/2021 15,500 -0.15 -0.97 15,650 16,100 15,500 10,920 169,260,000
16/06/2021 15,650 1.00 6.39 14,650 15,650 14,650 14,800 231,620,000
15/06/2021 14,800 -0.15 -1.01 14,950 15,000 14,800 2,410 35,668,000
14/06/2021 14,950 0.05 0.33 14,900 14,950 14,700 6,280 93,886,000
11/06/2021 14,900 0.05 0.34 14,850 15,000 14,650 3,390 50,511,000
10/06/2021 14,850 0.05 0.34 14,800 14,850 14,500 3,500 51,975,000
09/06/2021 14,800 0.10 0.68 14,700 14,800 14,650 3,180 47,064,000
08/06/2021 14,700 -0.10 -0.68 14,800 14,850 14,650 2,070 30,429,000
07/06/2021 14,800 -0.05 -0.34 14,850 15,000 14,800 3,470 51,356,000
04/06/2021 14,850 -0.15 -1.01 14,850 14,900 14,700 3,410 50,638,500
03/06/2021 14,850 0.15 1.01 14,700 14,900 14,400 2,440 36,234,000
02/06/2021 14,700 0.30 2.04 14,400 14,700 14,300 2,850 41,895,000
01/06/2021 14,400 -0.10 -0.69 14,500 14,500 14,300 1,920 27,648,000
31/05/2021 14,500 -2.40 -16.55 14,500 14,550 14,300 1,900 27,550,000
28/05/2021 14,500 0.05 0.34 14,450 14,700 14,300 2,240 32,480,000
27/05/2021 14,450 -0.35 -2.42 14,800 14,800 14,400 2,360 34,102,000
26/05/2021 14,800 -0.20 -1.35 15,000 15,000 14,700 1,870 27,676,000
25/05/2021 15,000 0.40 2.67 14,600 15,000 14,600 2,210 33,150,000
24/05/2021 14,600 0.20 1.37 14,400 14,900 14,400 1,160 16,936,000
22/05/2021 14,400 -0.10 -0.69 14,400 14,400 14,200 1,430 20,592,000
21/05/2021 14,400 -0.10 -0.69 14,400 14,400 14,200 1,430 20,592,000
20/05/2021 14,400 -0.05 -0.35 14,400 14,800 14,350 2,740 39,456,000
19/05/2021 14,400 -0.30 -2.08 14,700 15,000 14,400 3,750 54,000,000
18/05/2021 14,700 -0.25 -1.70 14,950 14,900 14,700 4,210 61,887,000
17/05/2021 14,950 0.05 0.33 14,900 15,100 14,800 2,680 40,066,000
16/05/2021 14,900 -0.20 -1.34 15,100 15,200 14,800 2,320 34,568,000
14/05/2021 14,900 -0.20 -1.34 15,100 15,200 14,800 2,320 34,568,000
13/05/2021 15,100 0.15 0.99 14,950 15,150 14,900 1,760 26,576,000
12/05/2021 14,950 0.30 2.01 14,650 14,950 14,500 4,870 72,806,500
11/05/2021 14,650 -0.05 -0.34 14,700 14,800 14,600 7,640 111,926,000
10/05/2021 14,700 -0.50 -3.40 15,200 15,000 14,500 4,130 60,711,000
09/05/2021 15,200 -0.25 -1.64 15,450 15,400 15,100 2,120 32,224,000
07/05/2021 15,200 -0.25 -1.64 15,450 15,400 15,100 2,120 32,224,000
06/05/2021 15,450 -0.25 -1.62 15,700 15,700 15,300 5,020 77,559,000
05/05/2021 15,700 0.35 2.23 15,350 15,750 15,150 3,500 54,950,000
04/05/2021 15,350 0.15 0.98 15,200 15,500 15,000 1,910 29,318,500
03/05/2021 18,200 1.15 6.32 17,050 18,200 17,950 50,080 911,456,000
29/04/2021 15,200 -0.10 -0.66 15,200 15,250 15,000 1,480 22,496,000
28/04/2021 15,200 -0.30 -1.97 15,500 15,650 15,100 2,070 31,464,000
27/04/2021 15,500 -0.20 -1.29 15,700 15,600 15,100 2,450 37,975,000
26/04/2021 15,700 -0.40 -2.55 15,700 16,000 15,200 1,520 23,864,000
23/04/2021 15,700 -0.10 -0.64 15,800 15,700 15,000 2,930 46,001,000
22/04/2021 15,800 -0.45 -2.85 16,250 16,150 15,700 3,150 49,770,000
21/04/2021 16,250 0.05 0.31 16,200 16,400 16,000 4,450 72,312,500
20/04/2021 16,250 0.05 0.31 16,200 16,400 16,000 4,450 72,312,500
19/04/2021 16,200 -0.30 -1.85 16,500 16,350 16,000 3,630 58,806,000
18/04/2021 16,500 -0.30 -1.82 16,800 16,900 16,200 2,770 45,705,000
16/04/2021 16,500 -0.30 -1.82 16,800 16,900 16,200 2,770 45,705,000
15/04/2021 16,800 0.20 1.19 16,600 16,900 16,600 1,970 33,096,000
14/04/2021 16,600 0.10 0.60 16,500 16,700 16,200 5,890 97,774,000
13/04/2021 16,500 -0.40 -2.42 16,900 16,900 16,500 6,740 111,210,000
12/04/2021 16,900 0.70 4.14 16,900 16,950 16,850 4,800 81,120,000
11/04/2021 15,750 -0.95 -6.03 16,700 17,050 16,800 680 10,710,000
09/04/2021 16,900 0.20 1.18 16,700 17,050 16,800 3,510 59,319,000
08/04/2021 16,700 -0.10 -0.60 16,800 17,000 16,700 6,000 100,200,000
07/04/2021 16,800 -0.10 -0.60 16,800 16,800 16,600 4,680 78,624,000
06/04/2021 16,800 -0.25 -1.49 17,050 17,100 16,700 5,060 85,008,000
05/04/2021 17,050 -0.10 -0.59 17,150 17,200 16,900 4,840 82,522,000
02/04/2021 17,150 0.10 0.58 17,050 17,300 17,000 6,320 108,388,000
01/04/2021 17,050 -0.10 -0.59 17,150 17,300 16,900 4,630 78,941,500
31/03/2021 17,150 0.25 1.46 16,900 17,400 16,900 4,670 80,090,500
30/03/2021 16,900 -0.35 -2.07 17,250 17,250 16,900 5,290 89,401,000
29/03/2021 17,250 0.25 1.45 17,000 17,300 17,000 1,850 31,912,500
26/03/2021 17,000 -0.15 -0.88 17,000 17,300 16,700 8,910 151,470,000
25/03/2021 17,000 -0.45 -2.65 17,450 17,600 17,000 6,880 116,960,000
24/03/2021 17,450 -0.15 -0.86 17,600 17,600 16,800 5,780 100,861,000
23/03/2021 17,600 -0.40 -2.27 18,000 18,150 17,600 6,400 112,640,000
22/03/2021 18,000 -0.35 -1.94 18,350 18,500 17,800 9,150 164,700,000
21/03/2021 18,350 -0.10 -0.54 18,350 18,350 17,700 11,310 207,538,500
19/03/2021 18,350 -0.10 -0.54 18,350 18,350 17,700 11,310 207,538,500
18/03/2021 18,350 0.30 1.63 18,050 19,000 18,250 8,620 158,177,000
17/03/2021 18,050 0.75 4.16 17,300 18,100 17,300 24,280 438,254,000
16/03/2021 17,300 0.50 2.89 16,800 17,500 16,700 18,270 316,071,000
15/03/2021 16,800 0.80 4.76 16,000 16,900 15,950 14,410 242,088,000
14/03/2021 16,000 -0.20 -1.25 16,200 16,200 16,000 3,480 55,680,000
12/03/2021 16,000 -0.20 -1.25 16,200 16,200 16,000 3,480 55,680,000
11/03/2021 16,200 0.05 0.31 16,200 16,400 16,200 3,000 48,600,000
10/03/2021 16,200 0.20 1.23 16,000 16,200 16,000 8,170 132,354,000
09/03/2021 16,000 0.10 0.63 15,900 16,100 15,750 3,600 57,600,000
08/03/2021 15,900 -0.30 -1.89 16,200 16,300 15,800 6,810 108,279,000
05/03/2021 16,200 0.40 2.47 15,800 16,200 15,950 6,650 107,730,000
04/03/2021 15,800 -0.40 -2.53 16,200 16,850 15,800 12,940 204,452,000
03/03/2021 16,200 0.85 5.25 15,350 16,250 15,350 17,840 289,008,000
02/03/2021 15,350 0.10 0.65 15,250 15,450 15,200 6,800 104,380,000
01/03/2021 15,250 -0.10 -0.66 15,350 15,400 15,100 4,290 65,422,500
26/02/2021 15,350 -0.15 -0.98 15,500 15,500 15,200 3,330 51,115,500
25/02/2021 15,500 0.50 3.23 15,000 15,600 14,950 5,390 83,545,000
24/02/2021 15,000 -0.20 -1.33 15,200 15,200 14,950 2,040 30,600,000
23/02/2021 15,200 -0.05 -0.33 15,250 15,250 15,150 2,360 35,872,000
22/02/2021 15,250 0.35 2.30 14,900 15,300 14,900 6,680 101,870,000
19/02/2021 14,900 -0.15 -1.01 14,900 15,100 14,750 6,890 102,661,000
18/02/2021 14,900 0.40 2.68 14,500 15,250 14,500 7,230 107,727,000
17/02/2021 14,500 0.30 2.07 14,200 14,500 14,150 3,790 54,955,000
10/02/2021 14,200 0.20 1.41 14,000 14,400 13,950 3,140 44,588,000
09/02/2021 14,200 0.20 1.41 14,000 14,400 13,950 3,140 44,588,000
08/02/2021 14,000 -0.10 -0.71 14,000 14,400 13,900 3,500 49,000,000
05/02/2021 14,000 -0.20 -1.43 14,200 14,400 14,000 3,120 43,680,000
05/01/2021 16,900 1.10 6.51 15,800 16,900 16,400 8,990 151,931,000
04/01/2021 15,800 1.00 6.33 14,800 15,800 15,000 8,540 134,932,000
01/01/2021 14,800 0.60 4.05 14,200 14,900 14,100 65,610 971,028,000
31/12/2020 14,800 0.60 4.05 14,200 14,900 14,100 65,610 971,028,000
30/12/2020 14,200 0.10 0.70 14,100 14,250 14,150 22,480 319,216,000
29/12/2020 14,100 -0.10 -0.71 14,200 14,200 14,050 824 11,618,400
28/12/2020 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 6,139 87,173,800
27/12/2020 14,200 0.20 1.41 14,000 14,200 14,000 1,901 26,994,200
25/12/2020 14,200 0.20 1.41 14,000 14,200 14,000 1,901 26,994,200
24/12/2020 14,000 -0.20 -1.43 14,150 14,350 13,900 2,067 28,938,000
23/12/2020 14,150 0.00 ■■ 0.00 14,150 14,300 14,150 3,297 46,652,550
22/12/2020 14,150 0.20 1.41 13,950 14,400 13,850 3,348 47,374,200
21/12/2020 13,950 -0.10 -0.72 14,000 14,200 13,900 4,801 66,973,950
20/12/2020 14,000 0.10 0.71 13,900 14,200 13,900 3,023 42,322,000
18/12/2020 14,000 0.10 0.71 13,900 14,200 13,900 3,023 42,322,000
17/12/2020 13,900 -0.40 -2.88 14,300 14,250 13,900 2,842 39,503,800
16/12/2020 14,300 0.00 ■■ 0.00 14,350 14,500 14,200 2,908 41,584,400
15/12/2020 14,350 0.40 2.79 13,900 14,500 14,100 11,370 163,159,500
14/12/2020 13,900 0.90 6.47 13,000 13,900 13,300 10,940 152,066,000
13/12/2020 13,000 -0.50 -3.85 13,500 13,850 13,000 11,654 151,502,000
11/12/2020 13,000 -0.50 -3.85 13,500 13,850 13,000 11,654 151,502,000
10/12/2020 13,500 -0.40 -2.96 13,950 13,950 13,500 3,230 43,605,000
09/12/2020 13,950 -0.20 -1.43 14,100 14,100 13,900 2,192 30,578,400
08/12/2020 14,100 0.20 1.42 13,900 14,100 13,900 10,621 149,756,100
07/12/2020 13,900 -0.40 -2.88 14,250 14,250 13,900 11,603 161,281,700
04/12/2020 14,200 -0.10 -0.70 14,250 14,450 14,000 1,217 17,281,400
03/12/2020 14,250 0.20 1.40 14,100 14,500 14,050 4,077 58,097,250
02/12/2020 14,100 0.30 2.13 13,800 14,100 13,800 7,299 102,915,900
01/12/2020 13,800 -0.40 -2.90 14,200 13,900 13,600 766 10,570,800
30/11/2020 14,200 0.20 1.41 14,000 14,200 13,900 33,310 473,002,000
27/11/2020 14,000 0.05 0.36 13,950 14,200 13,800 28,080 393,120,000
26/11/2020 13,950 -0.25 -1.79 13,950 13,950 13,600 21,320 297,414,000
25/11/2020 13,950 -0.05 -0.36 13,950 13,950 13,900 7,640 106,578,000
24/11/2020 13,950 -0.05 -0.36 14,000 14,000 13,800 35,670 497,596,500
23/11/2020 14,000 -0.45 -3.21 14,450 14,400 13,800 55,660 779,240,000
20/11/2020 14,450 -0.40 -2.77 14,800 14,600 14,300 5,066 73,203,700
19/11/2020 14,800 -0.60 -4.05 15,400 15,400 14,500 5,533 81,888,400
18/11/2020 15,400 0.65 4.22 14,750 15,650 15,400 48,610 748,594,000
17/11/2020 14,750 0.90 6.10 13,800 14,750 14,500 8,293 122,321,750
16/11/2020 13,800 -4.90 -35.51 18,700 13,800 12,900 4,628 63,866,400
14/11/2020 18,700 -0.20 -1.07 18,900 18,900 18,600 3,863 72,238,100
13/11/2020 18,700 -0.20 -1.07 18,900 18,900 18,600 3,863 72,238,100
12/11/2020 18,900 -0.10 -0.53 19,000 18,950 18,700 539 10,187,100
11/11/2020 19,000 -0.20 -1.05 19,200 19,100 18,200 2,544 48,336,000
10/11/2020 19,200 -0.30 -1.56 19,500 19,400 18,900 1,165 22,368,000
09/11/2020 19,500 0.00 ■■ 0.00 19,500 19,500 19,000 1,928 37,596,000
06/11/2020 19,500 0.10 0.51 19,450 19,950 19,200 1,694 33,033,000
05/11/2020 19,450 0.60 3.08 18,900 19,500 18,650 3,226 62,745,700
04/11/2020 18,900 -0.10 -0.53 18,950 19,200 18,200 203 3,836,700
03/11/2020 18,950 0.30 1.58 18,700 19,300 18,500 1,074 20,352,300
02/11/2020 18,700 -0.50 -2.67 19,200 19,950 18,700 310 5,797,000
30/10/2020 19,200 -0.10 -0.52 19,250 19,250 18,200 272 5,222,400
29/10/2020 19,250 0.80 4.16 18,500 19,250 18,100 975 18,768,750
28/10/2020 18,500 -0.10 -0.54 18,600 18,900 18,500 78 1,443,000
27/10/2020 18,600 0.00 ■■ 0.00 18,600 19,250 18,600 147 2,734,200
26/10/2020 18,600 -0.60 -3.23 19,200 18,900 18,600 4,244 78,938,400
25/10/2020 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 49 940,800
23/10/2020 19,200 0.00 ■■ 0.00 19,200 19,300 19,000 49 940,800
22/10/2020 19,200 0.10 0.52 19,150 19,300 18,600 12 230,400
21/10/2020 19,150 -0.10 -0.52 19,250 19,250 19,000 303 5,802,450
20/10/2020 19,250 -0.60 -3.12 19,800 19,800 18,900 839 16,150,750
19/10/2020 19,800 0.80 4.04 19,000 19,800 19,800 1 19,800
18/10/2020 19,000 -0.10 -0.53 19,100 19,250 18,100 177 3,363,000
16/10/2020 19,000 -0.10 -0.53 19,100 19,250 18,100 177 3,363,000
15/10/2020 19,100 -0.25 -1.31 19,350 19,300 18,000 5,490 104,859,000
14/10/2020 19,350 0.00 ■■ 0.00 19,400 19,400 18,200 404 7,817,400
13/10/2020 19,400 -0.20 -1.03 19,600 19,600 19,100 462 8,962,800
12/10/2020 19,600 -0.10 -0.51 19,700 19,700 19,500 757 14,837,200
09/10/2020 19,700 0.10 0.51 19,600 19,700 19,500 279 5,496,300
08/10/2020 19,600 -0.30 -1.53 19,900 19,900 19,400 563 11,034,800
07/10/2020 19,900 0.60 3.02 19,250 20,000 19,250 2,611 51,958,900
06/10/2020 19,250 0.10 0.52 19,200 19,300 18,900 307 5,909,750
05/10/2020 19,200 -0.10 -0.52 19,250 19,200 19,000 348 6,681,600
04/10/2020 19,250 -0.10 -0.52 19,300 19,300 18,900 333 6,410,250
02/10/2020 19,250 -0.10 -0.52 19,300 19,300 18,900 333 6,410,250
01/10/2020 19,300 0.20 1.04 19,100 19,300 19,100 996 19,222,800
30/09/2020 19,100 0.20 1.05 18,900 19,100 18,400 740 14,134,000
29/09/2020 18,900 -0.20 -1.06 19,100 19,100 18,800 560 10,584,000
28/09/2020 19,100 -0.20 -1.05 19,300 19,100 18,600 596 11,383,600
26/09/2020 19,300 0.00 ■■ 0.00 19,300 19,400 18,100 444 8,569,200
25/09/2020 19,300 0.00 ■■ 0.00 19,300 19,400 18,100 444 8,569,200
24/09/2020 19,300 0.00 ■■ 0.00 19,300 19,300 19,100 758 14,629,400
23/09/2020 19,300 0.10 0.52 19,250 19,300 19,100 365 7,044,500
22/09/2020 19,250 0.10 0.52 19,200 19,350 18,500 475 9,143,750
21/09/2020 19,200 0.00 ■■ 0.00 19,200 19,450 19,200 196 3,763,200
19/09/2020 19,200 -0.30 -1.56 19,450 19,450 19,200 151 2,899,200
18/09/2020 19,200 -0.30 -1.56 19,450 19,450 19,200 151 2,899,200
17/09/2020 19,450 0.10 0.51 19,300 19,500 19,000 958 18,633,100
16/09/2020 19,300 -0.10 -0.52 19,350 19,400 19,000 204 3,937,200
15/09/2020 19,350 0.00 ■■ 0.00 19,400 19,450 19,000 1,978 38,274,300
14/09/2020 19,400 0.00 ■■ 0.00 19,350 19,400 18,900 1,223 23,726,200
11/09/2020 19,350 -0.10 -0.52 19,500 19,500 19,250 839 16,234,650
10/09/2020 19,500 0.10 0.51 19,400 19,800 19,000 493 9,613,500
09/09/2020 19,400 -0.35 -1.80 19,750 19,700 18,800 13,870 269,078,000
08/09/2020 19,750 -0.10 -0.51 19,800 19,800 18,600 1,406 27,768,500
07/09/2020 19,800 -0.20 -1.01 20,000 20,500 19,500 1,426 28,234,800
04/09/2020 20,000 -1.00 -5.00 21,000 20,050 19,600 4,511 90,220,000
03/09/2020 21,000 0.90 4.29 20,150 21,550 20,800 10,899 228,879,000
02/09/2020 20,150 1.30 6.45 18,850 20,150 20,150 2,630 52,994,500
01/09/2020 20,150 1.30 6.45 18,850 20,150 20,150 2,630 52,994,500
31/08/2020 18,850 1.20 6.37 17,650 18,850 18,850 2,695 50,800,750
28/08/2020 17,650 0.00 ■■ 0.00 17,600 17,800 17,250 905 15,973,250
27/08/2020 17,600 0.00 ■■ 0.00 17,600 17,700 17,200 786 13,833,600
26/08/2020 17,600 0.00 ■■ 0.00 17,600 17,700 17,300 360 6,336,000
25/08/2020 17,600 -0.40 -2.27 18,000 18,000 17,200 954 16,790,400
24/08/2020 18,000 0.30 1.67 17,750 18,200 17,600 1,371 24,678,000
21/08/2020 17,750 0.40 2.25 17,400 17,750 17,200 751 13,330,250
20/08/2020 17,400 0.00 ■■ 0.00 17,350 17,950 17,200 2,541 44,213,400
19/08/2020 17,350 1.10 6.34 16,250 17,350 16,300 4,403 76,392,050
18/08/2020 16,250 0.00 ■■ 0.00 16,250 16,300 16,250 7,717 125,401,250
17/08/2020 16,250 0.00 ■■ 0.00 16,250 16,300 16,100 702 11,407,500
14/08/2020 16,250 0.00 ■■ 0.00 16,250 16,250 16,150 100 1,625,000
13/08/2020 16,250 0.00 ■■ 0.00 16,250 16,250 16,100 1,278 20,767,500
12/08/2020 16,250 -0.10 -0.62 16,300 16,300 16,200 556 9,035,000
11/08/2020 16,300 0.00 ■■ 0.00 16,300 16,300 16,250 131 2,135,300
10/08/2020 16,300 0.10 0.61 16,250 16,500 16,200 428 6,976,400
07/08/2020 16,250 0.00 ■■ 0.00 16,250 16,250 16,200 858 13,942,500
06/08/2020 16,250 0.00 ■■ 0.00 16,250 16,450 16,000 1,449 23,546,250
05/08/2020 16,250 0.00 ■■ 0.00 16,250 16,600 16,000 2,717 44,151,250
04/08/2020 16,250 0.60 3.69 15,650 16,250 16,000 541 8,791,250
03/08/2020 15,650 0.60 3.83 15,050 15,650 15,200 224 3,505,600
31/07/2020 15,050 0.10 0.66 15,000 15,450 14,900 780 11,739,000
30/07/2020 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 6 90,000
29/07/2020 15,000 -0.60 -4.00 15,600 15,000 14,600 1,069 16,035,000
28/07/2020 15,600 0.60 3.85 15,000 15,600 15,000 120 1,872,000
27/07/2020 15,000 -0.90 -6.00 15,900 15,300 14,850 574 8,610,000
24/07/2020 15,900 -0.50 -3.14 16,350 16,000 15,600 839 13,340,100
23/07/2020 16,350 0.00 ■■ 0.00 16,400 16,400 15,900 224 3,662,400
22/07/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,200 278 4,559,200
21/07/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 235 3,854,000
20/07/2020 16,400 0.00 ■■ 0.00 16,400 16,450 16,400 531 8,708,400
19/07/2020 16,400 -0.10 -0.61 16,500 16,500 16,400 183 3,001,200
17/07/2020 16,400 -0.10 -0.61 16,500 16,500 16,400 183 3,001,200
16/07/2020 16,500 -0.10 -0.61 16,550 16,600 16,450 119 1,963,500
15/07/2020 16,550 0.00 ■■ 0.00 16,550 16,550 16,450 148 2,449,400
14/07/2020 16,550 0.10 0.60 16,450 16,550 16,450 224 3,707,200
13/07/2020 16,450 0.00 ■■ 0.00 16,450 16,800 16,450 365 6,004,250
12/07/2020 16,450 -0.20 -1.22 16,600 16,750 16,400 1,400 23,030,000
10/07/2020 16,450 -0.20 -1.22 16,600 16,750 16,400 1,400 23,030,000
09/07/2020 16,600 0.10 0.60 16,550 16,650 16,550 465 7,719,000
08/07/2020 16,550 0.50 3.02 16,050 16,700 16,300 527 8,721,850
07/07/2020 16,050 -0.40 -2.49 16,500 16,500 16,000 858 13,770,900
06/07/2020 16,500 -0.40 -2.42 16,850 16,850 15,900 1,117 18,430,500
05/07/2020 16,850 0.10 0.59 16,750 17,500 16,000 1,218 20,523,300
03/07/2020 16,850 0.10 0.59 16,750 17,500 16,000 1,218 20,523,300
02/07/2020 16,750 -1.30 -7.76 18,000 17,650 16,750 7,171 120,114,250
01/07/2020 18,000 0.80 4.44 17,200 18,000 16,000 12,959 233,262,000
30/06/2020 17,200 -1.30 -7.56 18,450 17,900 17,200 3,658 62,917,600
29/06/2020 18,450 -0.20 -1.08 18,600 18,600 17,300 1,467 27,066,150
27/06/2020 18,600 -0.30 -1.61 18,900 18,900 18,600 1,220 22,692,000
26/06/2020 18,600 -0.30 -1.61 18,900 18,900 18,600 1,220 22,692,000
25/06/2020 18,900 0.30 1.59 18,650 18,900 18,900 1 18,900
24/06/2020 18,900 0.30 1.59 18,650 18,900 18,900 1 18,900
23/06/2020 18,650 0.00 ■■ 0.00 18,600 19,200 18,650 361 6,732,650
22/06/2020 18,600 -0.40 -2.15 19,000 19,050 18,600 39 725,400
21/06/2020 19,000 -0.60 -3.16 19,600 19,000 18,700 700 13,300,000
19/06/2020 19,000 -0.60 -3.16 19,600 19,000 18,700 700 13,300,000
18/06/2020 19,600 0.70 3.57 18,900 20,000 18,600 904 17,718,400
17/06/2020 18,900 0.00 ■■ 0.00 18,850 19,000 18,900 124 2,343,600
16/06/2020 18,900 0.00 ■■ 0.00 18,850 19,000 18,900 124 2,343,600
15/06/2020 18,850 0.20 1.06 18,700 18,850 18,500 531 10,009,350
14/06/2020 18,700 -0.30 -1.60 19,000 19,000 18,600 125 2,337,500
12/06/2020 18,700 -0.30 -1.60 19,000 19,000 18,600 125 2,337,500
11/06/2020 19,000 0.00 ■■ 0.00 19,000 19,600 19,000 951 18,069,000
10/06/2020 19,000 -1.00 -5.26 20,000 20,000 19,000 4 76,000
09/06/2020 20,000 1.00 5.00 19,000 20,300 20,000 20 400,000
08/06/2020 19,000 0.00 ■■ 0.00 19,000 20,300 19,000 1,085 20,615,000
06/06/2020 19,000 0.40 2.11 18,600 19,900 18,600 780 14,820,000
05/06/2020 19,000 0.40 2.11 18,600 19,900 18,600 780 14,820,000
04/06/2020 18,600 -0.40 -2.15 19,000 19,500 18,600 102 1,897,200
03/06/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 320 6,080,000
02/06/2020 19,000 0.40 2.11 18,550 19,200 18,950 277 5,263,000
01/06/2020 18,550 0.10 0.54 18,500 18,550 18,500 61 1,131,550
31/05/2020 18,500 0.00 ■■ 0.00 18,500 19,200 18,500 72 1,332,000
29/05/2020 18,500 0.00 ■■ 0.00 18,500 19,200 18,500 72 1,332,000
28/05/2020 18,500 -0.10 -0.54 18,600 19,300 18,500 214 3,959,000
27/05/2020 18,600 -0.70 -3.76 19,300 19,300 18,600 288 5,356,800
26/05/2020 19,300 0.30 1.55 19,000 19,400 18,600 276 5,326,800
25/05/2020 19,000 0.30 1.58 18,700 19,500 18,550 274 5,206,000
24/05/2020 18,700 0.30 1.60 18,400 18,700 18,400 962 17,989,400
22/05/2020 18,700 0.30 1.60 18,400 18,700 18,400 962 17,989,400
21/05/2020 18,400 0.10 0.54 18,300 18,800 18,300 672 12,364,800
20/05/2020 18,300 -0.70 -3.83 19,000 19,000 18,200 45 823,500
19/05/2020 19,000 0.60 3.16 18,350 19,350 18,500 77 1,463,000
18/05/2020 18,350 -0.50 -2.72 18,900 19,200 18,200 126 2,312,100
17/05/2020 18,900 -0.10 -0.53 19,000 19,000 18,500 175 3,307,500
15/05/2020 18,900 -0.10 -0.53 19,000 19,000 18,500 175 3,307,500
14/05/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 765 14,535,000
13/05/2020 19,000 -0.10 -0.53 19,100 20,000 19,000 908 17,252,000
12/05/2020 19,100 0.50 2.62 18,600 19,100 18,600 7 133,700
11/05/2020 18,600 0.00 ■■ 0.00 18,600 19,000 18,600 21 390,600
10/05/2020 18,600 -0.40 -2.15 19,000 19,600 18,600 226 4,203,600
08/05/2020 18,600 -0.40 -2.15 19,000 19,600 18,600 226 4,203,600
07/05/2020 19,000 0.20 1.05 18,800 19,000 18,700 348 6,612,000
06/05/2020 18,800 -0.10 -0.53 18,900 19,000 18,800 706 13,272,800
05/05/2020 18,900 0.50 2.65 18,400 19,400 18,900 9 170,100
04/05/2020 18,400 -0.80 -4.35 19,200 18,400 18,400 120 2,208,000
01/05/2020 19,200 0.60 3.13 18,600 19,200 18,600 339 6,508,800
30/04/2020 19,200 0.60 3.13 18,600 19,200 18,600 339 6,508,800
29/04/2020 19,200 0.60 3.13 18,600 19,200 18,600 339 6,508,800
28/04/2020 18,600 -1.20 -6.45 19,800 20,500 18,600 87 1,618,200
27/04/2020 19,800 1.10 5.56 18,700 20,000 18,550 1,162 23,007,600
26/04/2020 18,700 -1.00 -5.35 19,700 20,500 18,350 2,048 38,297,600
24/04/2020 18,700 -1.00 -5.35 19,700 20,500 18,350 2,048 38,297,600
23/04/2020 19,700 -1.30 -6.60 21,000 21,000 19,700 184 3,624,800
22/04/2020 21,000 -0.20 -0.95 21,200 21,100 19,800 173 3,633,000
21/04/2020 21,200 0.10 0.47 21,150 22,500 21,150 4,470 94,764,000
20/04/2020 21,150 1.40 6.62 19,800 21,150 18,700 23,461 496,200,150
19/04/2020 19,800 0.80 4.04 19,000 19,900 19,200 87 1,722,600
17/04/2020 19,800 0.80 4.04 19,000 19,900 19,200 87 1,722,600
16/04/2020 19,000 -0.50 -2.63 19,500 19,500 18,150 411 7,809,000
15/04/2020 19,500 -0.50 -2.56 20,000 19,500 19,100 314 6,123,000
14/04/2020 20,000 0.80 4.00 19,200 20,000 18,000 31 620,000
13/04/2020 19,200 0.20 1.04 19,000 19,200 19,100 2 38,400
10/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 213 4,047,000
09/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 213 4,047,000
08/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2 38,000
07/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2 38,000
06/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,000 55 1,045,000
05/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 17,700 85 1,615,000
03/04/2020 19,000 0.00 ■■ 0.00 19,000 19,000 17,700 85 1,615,000
02/04/2020 19,000 0.10 0.53 18,900 20,200 19,000 9 171,000
01/04/2020 19,000 0.10 0.53 18,900 20,200 19,000 9 171,000
31/03/2020 18,900 0.90 4.76 17,950 18,900 17,950 3 56,700
30/03/2020 17,950 -1.30 -7.24 19,250 19,250 17,950 14 251,300
27/03/2020 19,250 0.30 1.56 19,000 19,500 19,250 3 57,750
26/03/2020 19,250 0.30 1.56 19,000 19,500 19,250 3 57,750
25/03/2020 19,000 0.30 1.58 18,700 19,000 19,000 1 19,000
24/03/2020 18,700 -0.20 -1.07 18,900 19,200 17,600 3 56,100
23/03/2020 18,900 -0.10 -0.53 19,000 19,300 17,700 33 623,700
22/03/2020 19,000 -0.10 -0.53 19,100 19,000 18,000 6 114,000
20/03/2020 19,000 -0.10 -0.53 19,100 19,000 18,000 6 114,000
19/03/2020 19,100 -0.20 -1.05 19,300 19,600 18,000 1,034 19,749,400
18/03/2020 19,300 -0.20 -1.04 19,500 19,300 19,100 10 193,000
17/03/2020 19,500 0.10 0.51 19,400 19,500 19,400 17 331,500
16/03/2020 19,400 0.40 2.06 19,000 19,500 17,750 50 970,000
13/03/2020 19,000 -0.20 -1.05 19,200 19,000 17,900 1,700 32,300,000
12/03/2020 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 20 384,000
11/03/2020 19,200 0.30 1.56 19,200 20,500 18,000 10,320 198,144,000
10/03/2020 19,200 -0.10 -0.52 19,300 19,200 18,500 196 3,763,200
09/03/2020 19,300 0.10 0.52 19,200 19,400 18,500 15 289,500
07/03/2020 19,200 0.00 ■■ 0.00 19,200 19,200 19,000 119 2,284,800
06/03/2020 19,200 0.00 ■■ 0.00 19,200 19,200 19,000 119 2,284,800
04/03/2020 19,200 -0.30 -1.56 19,500 19,400 19,200 2 38,400
03/03/2020 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 2 39,000
28/02/2020 19,500 0.10 0.51 19,350 19,500 19,500 2 39,000
24/02/2020 19,350 0.60 3.10 18,800 19,400 19,350 6 116,100
21/02/2020 18,800 -0.60 -3.19 19,400 18,800 18,800 108 2,030,400
20/02/2020 19,400 0.20 1.03 19,200 19,400 19,400 1 19,400
19/02/2020 19,200 0.20 1.04 19,000 19,400 19,000 120 2,304,000
18/02/2020 19,000 -0.40 -2.11 19,400 19,600 19,000 91 1,729,000
17/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 202 3,918,800
14/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 18,800 2 38,800
13/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 18,800 2 38,800
12/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 1 19,400
11/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 1 19,400
10/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 1 19,400
09/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 505 9,797,000
07/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 505 9,797,000
06/02/2020 19,400 0.40 2.06 19,000 19,500 19,000 504 9,777,600
05/02/2020 19,000 -0.50 -2.63 19,500 19,500 19,000 51 969,000
04/02/2020 19,500 0.30 1.54 19,200 19,500 19,500 1 19,500
03/02/2020 19,200 -0.20 -1.04 19,400 19,200 18,500 501 9,619,200
02/02/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 409 7,934,600
31/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,000 409 7,934,600
30/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 2 38,800
29/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 45 873,000
28/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 45 873,000
27/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 45 873,000
26/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 45 873,000
24/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 45 873,000
23/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 45 873,000
22/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 45 873,000
21/01/2020 19,400 -0.60 -3.09 20,000 19,500 19,000 10,250 198,850,000
20/01/2020 20,000 -0.50 -2.50 20,500 20,000 19,500 10,230 204,600,000
15/01/2020 20,500 0.60 2.93 19,900 20,500 19,900 20 410,000
14/01/2020 19,900 0.50 2.51 19,400 19,900 18,050 5,030 100,097,000
13/01/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 1 19,400
10/01/2020 19,400 0.50 2.58 18,900 19,400 19,400 1 19,400
09/01/2020 18,900 -0.10 -0.53 19,000 18,900 18,800 212 4,006,800
08/01/2020 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 102 1,938,000
07/01/2020 19,000 0.00 ■■ 0.00 19,000 19,000 17,800 23 437,000
03/01/2020 19,000 0.10 0.53 18,900 19,400 19,000 2 38,000
02/01/2020 18,900 -0.50 -2.65 19,400 18,900 18,150 2 37,800
31/12/2019 19,400 0.00 ■■ 0.00 19,400 19,400 18,050 35 679,000
30/12/2019 19,400 0.60 3.09 18,800 19,400 19,000 5 97,000
26/12/2019 18,800 0.00 ■■ 0.00 18,800 18,800 17,800 81 1,522,800
25/12/2019 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 1 18,800
24/12/2019 18,800 -0.10 -0.53 18,850 19,000 17,600 10 188,000
23/12/2019 18,850 -0.10 -0.53 19,000 18,850 18,850 499 9,406,150
21/12/2019 19,000 -0.15 -0.79 19,000 19,000 18,850 2,410 45,790,000
20/12/2019 19,000 -0.15 -0.79 19,000 19,000 18,850 2,410 45,790,000
19/12/2019 19,000 0.00 ■■ 0.00 19,000 19,000 17,800 2 38,000
18/12/2019 19,000 -0.20 -1.05 19,200 19,200 18,600 62 1,178,000
17/12/2019 19,200 0.20 1.04 19,000 19,200 19,200 2 38,400
14/12/2019 19,000 0.00 ■■ 0.00 19,000 19,400 18,100 20 380,000
13/12/2019 19,000 0.00 ■■ 0.00 19,000 19,400 18,100 20 380,000
12/12/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1 19,000
11/12/2019 19,000 -0.20 -1.05 19,200 19,000 18,500 1,401 26,619,000
10/12/2019 19,200 -0.10 -0.52 19,300 19,500 19,200 4 76,800
09/12/2019 19,300 0.30 1.55 19,000 19,400 19,000 7 135,100
06/12/2019 19,000 -0.20 -1.05 19,200 19,000 17,900 3 57,000
05/12/2019 19,200 0.40 2.08 18,800 19,200 19,200 2 38,400
04/12/2019 18,800 -0.20 -1.06 19,000 18,800 18,500 77 1,447,600
03/12/2019 19,000 -0.50 -2.63 19,500 19,000 18,500 111 2,109,000
02/12/2019 19,500 0.80 4.10 18,750 19,500 17,700 6 117,000
29/11/2019 18,750 -0.10 -0.53 18,800 18,750 17,800 2 37,500
28/11/2019 18,800 0.40 2.13 18,450 18,800 17,700 2 37,600
27/11/2019 18,450 0.00 ■■ 0.00 18,450 18,450 17,750 3 55,350
26/11/2019 18,450 -0.10 -0.54 18,500 18,450 17,650 2 36,900
25/11/2019 18,500 -0.20 -1.08 18,700 18,500 17,600 2 37,000
23/11/2019 18,700 -0.30 -1.60 19,000 18,700 17,750 2 37,400
22/11/2019 18,700 -0.30 -1.60 19,000 18,700 17,750 2 37,400
21/11/2019 19,000 0.50 2.63 18,500 19,000 17,400 2 38,000
20/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
19/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 17,400 2 37,000
18/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 223 4,125,500
15/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 213 3,940,500
14/11/2019 18,500 0.40 2.16 18,150 18,500 18,200 61 1,128,500
13/11/2019 18,150 -1.40 -7.71 19,500 18,150 18,150 52 943,800
12/11/2019 19,500 -0.10 -0.51 19,650 19,500 18,300 93 1,813,500
11/11/2019 19,650 0.70 3.56 18,950 19,650 18,400 39 766,350
08/11/2019 18,950 0.60 3.17 18,300 18,950 18,300 16 303,200
07/11/2019 18,300 -0.70 -3.83 19,000 19,600 18,300 6 109,800
06/11/2019 19,000 -0.70 -3.68 19,700 19,600 18,350 1,289 24,491,000
05/11/2019 19,700 0.00 ■■ 0.00 19,700 19,800 18,350 334 6,579,800
04/11/2019 19,700 -0.30 -1.52 20,000 19,800 18,600 325 6,402,500
03/11/2019 20,000 0.00 ■■ 0.00 20,000 21,400 20,000 2 40,000
01/11/2019 20,000 0.00 ■■ 0.00 20,000 21,400 20,000 2 40,000
31/10/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,000 103 2,060,000
30/10/2019 20,000 -0.30 -1.50 20,300 20,000 20,000 100 2,000,000
29/10/2019 20,300 0.70 3.45 19,600 20,300 20,300 1 20,300
28/10/2019 19,600 -0.90 -4.59 20,500 20,000 19,600 724 14,190,400
25/10/2019 20,500 -0.10 -0.49 20,600 21,000 20,500 2 41,000
24/10/2019 20,600 -1.40 -6.80 22,000 20,600 20,600 12 247,200
23/10/2019 22,000 0.70 3.18 21,300 22,000 20,000 103 2,266,000
22/10/2019 21,300 0.00 ■■ 0.00 21,300 21,300 20,000 634 13,504,200
21/10/2019 21,300 -0.60 -2.82 21,900 21,900 20,500 202 4,302,600
18/10/2019 21,900 -0.10 -0.46 22,000 21,900 20,500 29 635,100
17/10/2019 21,900 -0.10 -0.46 22,000 21,900 20,500 29 635,100
08/10/2019 22,000 1.00 4.55 21,000 22,000 20,800 10 220,000
07/10/2019 21,000 1.30 6.19 19,750 21,000 21,000 1 21,000
04/10/2019 19,750 -0.10 -0.51 19,800 19,750 18,700 11 217,250
03/10/2019 19,800 -0.20 -1.01 20,000 19,800 18,650 11 217,800
02/10/2019 20,000 0.30 1.50 19,700 20,000 19,700 4 80,000
27/09/2019 19,700 -0.10 -0.51 19,800 19,700 19,600 7 137,900
25/09/2019 19,800 -0.20 -1.01 20,000 19,800 19,300 11 217,800
23/09/2019 20,000 1.00 5.00 19,000 20,000 20,000 1 20,000
20/09/2019 19,000 1.00 5.26 18,000 19,100 18,100 11 209,000
19/09/2019 18,000 -1.00 -5.56 19,000 20,250 18,000 50 900,000
18/09/2019 19,000 0.20 1.05 18,800 19,000 19,000 4 76,000
17/09/2019 18,800 -1.40 -7.45 20,200 18,800 18,800 41 770,800
16/09/2019 20,200 -0.10 -0.50 20,300 20,200 18,900 104 2,100,800
13/09/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 5 101,500
12/09/2019 20,300 1.30 6.40 19,000 20,300 19,100 12 243,600
11/09/2019 19,000 -0.10 -0.53 19,100 19,200 17,800 242 4,598,000
10/09/2019 19,100 -0.10 -0.52 19,200 19,100 19,100 12 229,200
09/09/2019 19,200 0.10 0.52 19,100 19,300 18,550 3 57,600
06/09/2019 19,100 -0.40 -2.09 19,550 19,300 18,300 88 1,680,800
05/09/2019 19,550 0.30 1.53 19,300 20,500 19,300 9 175,950
04/09/2019 19,300 -0.30 -1.55 19,600 19,300 19,000 105 2,026,500
30/08/2019 19,600 0.10 0.51 19,500 19,600 19,400 9 176,400
28/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 4 78,000
26/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1 19,500
23/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 18,250 5 97,500
22/08/2019 19,500 -0.10 -0.51 19,550 19,500 18,250 51 994,500
21/08/2019 19,550 0.20 1.02 19,400 19,550 19,550 1 19,550
20/08/2019 19,400 0.20 1.03 19,200 19,500 18,500 7 135,800
19/08/2019 19,200 -0.90 -4.69 20,150 19,200 19,200 5 96,000
16/08/2019 20,150 0.00 ■■ 0.00 20,150 20,150 20,150 1 20,150
15/08/2019 20,150 -0.10 -0.50 20,200 20,200 20,150 2 40,300
14/08/2019 20,200 0.30 1.49 19,900 20,200 20,000 4 80,800
13/08/2019 19,900 0.30 1.51 19,600 20,000 19,600 105 2,089,500
12/08/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1 19,600
09/08/2019 19,600 0.10 0.51 19,550 19,600 19,350 20 392,000
08/08/2019 19,550 -1.30 -6.65 20,800 20,700 19,350 112 2,189,600
07/08/2019 20,800 1.30 6.25 19,500 20,800 20,800 6 124,800
06/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 18,500 102 1,989,000
05/08/2019 19,500 0.00 ■■ 0.00 19,500 20,800 19,000 12 234,000
02/08/2019 19,500 -0.10 -0.51 19,600 19,500 18,250 11 214,500
29/07/2019 19,600 0.00 ■■ 0.00 19,600 19,600 18,800 3 58,800
26/07/2019 19,600 0.10 0.51 19,550 19,600 19,000 8 156,800
25/07/2019 19,550 -0.30 -1.53 19,900 19,550 19,000 3 58,650
24/07/2019 19,900 0.40 2.01 19,500 19,900 18,950 2 39,800
23/07/2019 19,500 -0.10 -0.51 19,600 19,500 18,800 2 39,000
22/07/2019 19,600 0.10 0.51 19,500 19,600 18,600 4 78,400
19/07/2019 19,500 0.20 1.03 19,300 19,500 19,300 31 604,500
18/07/2019 19,300 -0.10 -0.52 19,400 19,400 19,300 179 3,454,700
17/07/2019 19,400 0.00 ■■ 0.00 19,400 19,400 19,300 80 1,552,000
16/07/2019 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 30 582,000
15/07/2019 19,400 -1.30 -6.70 20,700 19,400 19,300 292 5,664,800
12/07/2019 20,700 -0.20 -0.97 20,900 21,000 20,700 547 11,322,900
11/07/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,800 502 10,491,800
10/07/2019 20,900 -0.10 -0.48 20,950 21,000 20,800 396 8,276,400
09/07/2019 20,950 -0.10 -0.48 21,000 21,000 20,900 156 3,268,200
08/07/2019 21,000 0.40 1.90 20,600 21,000 20,400 479 10,059,000
05/07/2019 20,600 0.10 0.49 20,500 20,850 20,150 261 5,376,600
04/07/2019 20,500 -0.40 -1.95 20,900 20,900 20,100 27 553,500
03/07/2019 20,900 0.80 3.83 20,100 20,900 19,500 67 1,400,300
02/07/2019 20,100 -0.10 -0.50 20,200 20,100 20,100 1 20,100
01/07/2019 20,200 0.30 1.49 19,900 20,200 19,400 9 181,800
28/06/2019 19,900 0.00 ■■ 0.00 19,900 19,900 19,400 852 16,954,800
27/06/2019 19,900 0.20 1.01 19,700 19,900 19,900 241 4,795,900
26/06/2019 19,700 -0.30 -1.52 20,000 20,000 19,700 1,178 23,206,600
25/06/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 651 13,020,000
24/06/2019 20,000 0.20 1.00 19,800 20,000 19,800 597 11,940,000
21/06/2019 19,800 -0.60 -3.03 20,450 20,500 19,800 1,312 25,977,600
20/06/2019 20,450 -0.20 -0.98 20,600 20,450 19,500 4 81,800
19/06/2019 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 4 82,400
18/06/2019 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 1 20,600
17/06/2019 20,600 -0.10 -0.49 20,700 20,700 20,600 3 61,800
16/06/2019 20,700 -0.10 -0.48 20,800 20,800 19,400 5 103,500
14/06/2019 20,700 -0.10 -0.48 20,800 20,800 19,400 5 103,500
13/06/2019 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 1 20,800
11/06/2019 20,800 0.50 2.40 20,300 20,800 20,800 3 62,400
10/06/2019 20,300 1.20 5.91 19,150 20,300 19,200 22 446,600
09/06/2019 19,150 0.00 ■■ 0.00 19,100 20,100 19,150 5 95,750
07/06/2019 19,150 0.00 ■■ 0.00 19,100 20,100 19,150 5 95,750
06/06/2019 19,100 -1.10 -5.76 20,150 20,100 19,100 412 7,869,200
05/06/2019 20,150 -0.20 -0.99 20,300 20,200 19,000 590 11,888,500
04/06/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 450 9,135,000
03/06/2019 20,300 0.00 ■■ 0.00 20,300 20,800 20,300 158 3,207,400
02/06/2019 20,300 -0.50 -2.46 20,800 20,450 19,650 13 263,900
31/05/2019 20,300 -0.50 -2.46 20,800 20,450 19,650 13 263,900
30/05/2019 20,800 0.40 1.92 20,450 20,800 19,200 11 228,800
29/05/2019 20,450 0.40 1.96 20,000 20,450 20,000 2 40,900
28/05/2019 20,000 0.00 ■■ 0.00 20,000 20,500 20,000 224 4,480,000
27/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1 20,000
26/05/2019 20,000 0.00 ■■ 0.00 20,000 20,800 20,000 114 2,280,000
24/05/2019 20,000 0.00 ■■ 0.00 20,000 20,800 20,000 114 2,280,000
23/05/2019 20,000 -0.20 -1.00 20,200 20,200 20,000 103 2,060,000
22/05/2019 20,200 0.40 1.98 19,800 20,400 19,800 166 3,353,200
21/05/2019 19,800 0.00 ■■ 0.00 19,800 19,800 19,200 3 59,400
20/05/2019 19,800 0.60 3.03 19,200 20,000 19,000 177 3,504,600
19/05/2019 19,200 0.20 1.04 19,000 19,300 19,000 326 6,259,200
17/05/2019 19,200 0.20 1.04 19,000 19,300 19,000 326 6,259,200
16/05/2019 19,000 0.00 ■■ 0.00 19,000 19,950 19,000 117 2,223,000
15/05/2019 19,000 -1.00 -5.26 20,000 20,000 18,950 185 3,515,000
14/05/2019 20,000 -0.10 -0.50 20,100 20,050 20,000 14 280,000
13/05/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 3 60,300
12/05/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 1 20,100
10/05/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 1 20,100
09/05/2019 20,100 -0.20 -1.00 20,300 20,300 20,100 3 60,300
08/05/2019 20,300 -0.30 -1.48 20,600 20,300 19,350 291 5,907,300
07/05/2019 20,600 1.00 4.85 19,600 20,900 19,200 575 11,845,000
06/05/2019 19,600 0.20 1.02 19,450 19,600 19,000 527 10,329,200
05/05/2019 19,450 0.10 0.51 19,350 19,450 19,350 207 4,026,150
03/05/2019 19,450 0.10 0.51 19,350 19,450 19,350 207 4,026,150
02/05/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 21 406,350
01/05/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
30/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
29/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
28/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
26/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
25/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
24/04/2019 19,350 0.40 2.07 19,000 19,500 17,900 28 541,800
23/04/2019 19,300 -0.10 -0.52 19,450 19,300 19,000 103 1,987,900
22/04/2019 19,450 0.30 1.54 19,200 19,500 19,000 498 9,686,100
21/04/2019 19,200 0.20 1.04 19,000 19,200 19,200 6 115,200
19/04/2019 19,200 0.20 1.04 19,000 19,200 19,200 6 115,200
18/04/2019 19,000 -0.30 -1.58 19,300 19,500 18,800 165 3,135,000
17/04/2019 19,300 0.30 1.55 19,000 19,300 18,800 125 2,412,500
16/04/2019 19,000 -0.10 -0.53 19,150 19,150 18,700 721 13,699,000
15/04/2019 19,150 0.00 ■■ 0.00 19,100 19,500 19,100 585 11,202,750
12/04/2019 19,150 0.00 ■■ 0.00 19,100 19,500 19,100 585 11,202,750
11/04/2019 19,100 0.10 0.52 19,000 19,200 19,000 299 5,710,900
10/04/2019 19,000 -0.60 -3.16 19,650 19,500 18,500 623 11,837,000
09/04/2019 19,650 0.30 1.53 19,400 20,600 19,000 256 5,030,400
08/04/2019 19,400 -0.20 -1.03 19,550 19,550 19,000 348 6,751,200
05/04/2019 19,550 -0.30 -1.53 19,900 19,800 19,000 465 9,090,750
04/04/2019 19,900 0.30 1.51 19,550 20,700 19,550 723 14,387,700
03/04/2019 19,550 -1.50 -7.67 21,000 21,600 19,550 941 18,396,550
02/04/2019 21,000 -0.70 -3.33 21,700 21,000 20,200 4 84,000
01/04/2019 21,700 0.00 ■■ 0.00 21,700 21,900 20,200 55 1,193,500
31/03/2019 19,100 0.00 ■■ 0.00 19,100 19,850 19,100 2,770 52,907,000
29/03/2019 21,700 0.10 0.46 21,600 21,900 20,200 4 86,800
28/03/2019 21,600 0.30 1.39 21,300 21,900 21,000 727 15,703,200
27/03/2019 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 7 149,100
26/03/2019 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 5 106,500
25/03/2019 21,300 0.00 ■■ 0.00 21,300 21,300 20,000 61 1,299,300
22/03/2019 21,300 -0.20 -0.94 21,500 21,400 20,000 213 4,536,900
21/03/2019 21,500 0.20 0.93 21,300 21,500 21,300 3 64,500
20/03/2019 21,300 -0.30 -1.41 21,600 21,600 21,300 72 1,533,600
19/03/2019 21,600 0.00 ■■ 0.00 21,600 22,000 21,600 12 259,200
18/03/2019 21,600 -0.30 -1.39 21,850 21,800 21,600 36 777,600
15/03/2019 21,850 0.60 2.75 21,300 22,000 21,300 7 152,950
14/03/2019 21,300 -0.30 -1.41 21,600 21,900 21,300 20 426,000
13/03/2019 21,600 0.00 ■■ 0.00 21,600 21,900 21,100 11 237,600
12/03/2019 21,600 -0.10 -0.46 21,700 21,600 21,150 9 194,400
11/03/2019 21,700 -0.10 -0.46 21,750 21,750 21,700 101 2,191,700
08/03/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
07/03/2019 21,750 -0.10 -0.46 21,800 21,750 21,750 7 152,250
06/03/2019 21,800 -0.10 -0.46 21,850 21,900 21,800 5 109,000
05/03/2019 21,850 0.00 ■■ 0.00 21,850 21,900 21,800 200 4,370,000
04/03/2019 21,850 0.10 0.46 21,750 22,000 21,750 6 131,100
01/03/2019 21,750 0.10 0.46 21,700 21,750 21,750 4 87,000
28/02/2019 21,700 0.30 1.38 21,400 21,900 21,000 109 2,365,300
27/02/2019 21,400 0.10 0.47 21,300 21,450 21,000 103 2,204,200
26/02/2019 21,300 0.40 1.88 20,950 21,450 20,950 93 1,980,900
25/02/2019 20,950 -0.40 -1.91 21,400 22,500 20,950 193 4,043,350
22/02/2019 21,400 -0.50 -2.34 21,900 22,500 20,500 229 4,900,600
21/02/2019 21,900 -0.10 -0.46 22,000 22,200 21,500 314 6,876,600
20/02/2019 22,000 0.30 1.36 21,700 23,100 21,700 299 6,578,000
19/02/2019 21,700 0.20 0.92 21,500 21,700 21,700 2 43,400
18/02/2019 21,500 0.50 2.33 21,000 22,000 20,950 174 3,741,000
15/02/2019 21,000 -1.00 -4.76 22,000 22,000 21,000 59 1,239,000
14/02/2019 22,000 0.20 0.91 21,800 22,300 21,000 221 4,862,000
13/02/2019 21,800 0.00 ■■ 0.00 21,800 22,400 21,000 272 5,929,600
12/02/2019 21,800 -0.70 -3.21 22,500 22,500 20,950 238 5,188,400
11/02/2019 22,500 1.10 4.89 21,450 22,500 21,450 2 45,000
01/02/2019 21,450 -0.10 -0.47 21,500 21,450 20,200 2 42,900
31/01/2019 21,500 0.90 4.19 20,600 21,600 20,500 302 6,493,000
30/01/2019 20,600 -1.20 -5.83 21,800 21,800 20,400 422 8,693,200
29/01/2019 21,800 1.30 5.96 20,500 21,800 20,500 251 5,471,800
28/01/2019 20,500 0.00 ■■ 0.00 20,500 21,500 20,500 130 2,665,000
25/01/2019 20,500 -0.90 -4.39 21,400 22,700 20,400 89 1,824,500
24/01/2019 21,800 0.00 ■■ 0.00 21,800 21,800 20,300 1,030 22,454,000
23/01/2019 21,400 -0.10 -0.47 21,500 21,400 21,400 40,000 856,000,000
22/01/2019 21,500 0.00 ■■ 0.00 21,500 21,800 21,500 342,000 7,353,000,000
21/01/2019 21,500 -0.20 -0.93 21,700 22,000 21,400 4,030 86,645,000
18/01/2019 21,700 0.20 0.92 21,500 22,000 20,300 980 21,266,000
17/01/2019 21,500 -0.20 -0.93 21,700 21,700 21,500 1,020 21,930,000
16/01/2019 21,700 -0.10 -0.46 21,800 21,800 20,400 780 16,926,000
15/01/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 10 218,000
14/01/2019 21,800 1.30 5.96 20,500 21,800 19,200 20 436,000
11/01/2019 20,500 -0.50 -2.44 21,000 22,200 19,600 190 3,895,000
10/01/2019 21,000 0.50 2.38 21,000 21,500 21,000 40 840,000
09/01/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 110 2,310,000
08/01/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
07/01/2019 21,000 0.50 2.38 20,500 21,000 19,300 180 3,780,000
04/01/2019 20,500 -1.50 -7.32 22,000 20,500 20,500 4,470 91,635,000
03/01/2019 22,000 0.60 2.73 21,400 22,500 20,500 10,490 230,780,000
02/01/2019 21,400 -0.40 -1.87 21,800 21,800 20,500 6,100 130,540,000
30/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 40 872,000
28/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 40 872,000
27/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 30 654,000
26/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 20 436,000
25/12/2018 21,800 -1.40 -6.42 21,800 21,800 20,400 70 1,526,000
24/12/2018 21,800 -1.50 -6.88 21,800 21,800 20,300 1,030 22,454,000
23/12/2018 21,800 1.30 5.96 20,500 21,800 21,800 30 654,000
21/12/2018 21,800 1.30 5.96 20,500 21,800 21,800 30 654,000
20/12/2018 20,500 1.40 6.83 20,500 21,900 20,000 80 1,640,000
19/12/2018 20,500 -0.90 -4.39 20,500 20,500 19,600 1,030 21,115,000
18/12/2018 20,500 -0.50 -2.44 21,000 20,500 20,100 4,440 91,020,000
17/12/2018 21,000 0.45 2.14 20,550 21,000 20,500 10,030 210,630,000
16/12/2018 20,550 0.05 0.24 20,500 21,900 20,500 7,040 144,672,000
14/12/2018 20,550 0.05 0.24 20,500 21,900 20,500 7,040 144,672,000
13/12/2018 20,500 -1.00 -4.88 21,500 20,500 20,000 360 7,380,000
12/12/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 20 430,000
11/12/2018 21,500 1.10 5.12 20,400 21,500 20,000 70 1,505,000
10/12/2018 20,400 -0.40 -1.96 20,400 20,400 20,000 180 3,672,000
08/12/2018 20,400 0.40 1.96 20,000 20,400 20,000 430 8,772,000
07/12/2018 20,400 0.40 1.96 20,000 20,400 20,000 430 8,772,000
06/12/2018 20,000 -0.50 -2.50 20,500 20,400 20,000 1,460 29,200,000
05/12/2018 20,500 0.25 1.22 20,250 21,600 20,250 3,190 65,395,000
04/12/2018 20,250 0.05 0.25 20,200 20,250 20,000 12,360 250,290,000
03/12/2018 20,200 1.10 5.45 19,100 20,200 19,950 5,550 112,110,000
30/11/2018 19,100 0.75 3.93 19,100 19,850 19,100 2,770 52,907,000
29/11/2018 19,100 0.05 0.26 19,050 19,350 19,050 230 4,393,000
28/11/2018 19,050 0.25 1.31 18,800 19,050 18,850 150 2,857,500
27/11/2018 18,800 0.05 0.27 18,750 18,800 18,800 1,810 34,028,000
26/11/2018 18,750 0.00 ■■ 0.00 18,750 18,750 18,750 1,380 25,875,000
23/11/2018 18,750 0.05 0.27 18,700 18,750 18,700 300 5,625,000
22/11/2018 18,700 -0.10 -0.53 18,800 18,800 18,700 20 374,000
21/11/2018 18,800 0.80 4.26 18,000 18,800 18,800 10 188,000
20/11/2018 18,000 1.00 5.56 18,000 19,000 18,000 2,000 36,000,000
19/11/2018 18,000 -0.80 -4.44 18,800 18,000 18,000 1,000 18,000,000
16/11/2018 18,800 -0.10 -0.53 18,900 18,900 18,800 30 564,000
15/11/2018 18,900 0.15 0.79 18,750 18,900 18,900 10 189,000
14/11/2018 18,750 0.05 0.27 18,700 18,750 18,750 600 11,250,000
13/11/2018 18,750 0.05 0.27 18,700 18,750 18,750 600 11,250,000
12/11/2018 18,700 0.10 0.53 18,600 18,700 18,700 4,190 78,353,000
09/11/2018 18,600 -0.10 -0.54 18,700 18,700 18,600 370 6,882,000
08/11/2018 18,700 -0.10 -0.53 18,800 18,800 18,700 20 374,000
07/11/2018 18,800 0.20 1.06 18,600 18,800 18,600 110 2,068,000
06/11/2018 18,600 0.30 1.61 18,300 18,600 18,600 130 2,418,000
05/11/2018 18,300 0.05 0.27 18,250 18,400 18,300 6,360 116,388,000
02/11/2018 18,250 0.00 ■■ 0.00 18,250 18,250 18,250 60 1,095,000
01/11/2018 18,250 -0.40 -2.19 18,650 18,250 18,150 220 4,015,000
31/10/2018 18,650 0.00 ■■ 0.00 18,650 18,650 18,650 800 14,920,000
30/10/2018 18,650 -0.15 -0.80 18,800 18,650 18,000 3,070 57,255,500
27/10/2018 17,500 -1.30 -7.43 18,800 18,800 17,500 6,010 105,175,000
26/10/2018 17,500 -1.30 -7.43 18,800 18,800 17,500 6,010 105,175,000
25/10/2018 18,800 0.00 ■■ 0.00 18,800 18,800 18,750 260 4,888,000
24/10/2018 18,800 0.00 ■■ 0.00 18,800 18,800 18,750 260 4,888,000
23/10/2018 18,800 0.50 2.66 18,300 18,800 18,800 10 188,000
17/10/2018 18,300 0.30 1.64 18,000 18,300 18,300 1,240 22,692,000
16/10/2018 18,300 0.30 1.64 18,000 18,300 18,300 1,240 22,692,000
12/10/2018 18,000 -0.70 -3.89 18,700 19,000 18,000 5,770 103,860,000
11/10/2018 18,700 -0.10 -0.53 18,800 19,000 18,700 2,910 54,417,000
10/10/2018 18,800 0.20 1.06 18,600 18,800 18,700 1,040 19,552,000
09/10/2018 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 160 2,976,000
08/10/2018 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 20 372,000
07/10/2018 18,600 0.10 0.54 18,500 18,600 18,500 80 1,488,000
05/10/2018 18,600 0.10 0.54 18,500 18,600 18,500 80 1,488,000
04/10/2018 18,500 0.50 2.70 18,000 18,900 18,500 80 1,480,000
03/10/2018 18,500 0.50 2.70 18,000 18,900 18,500 80 1,480,000
02/10/2018 18,000 -0.70 -3.89 18,700 18,700 18,000 1,400 25,200,000
01/10/2018 18,700 -0.30 -1.60 19,000 18,700 18,700 200 3,740,000
28/09/2018 19,000 0.70 3.68 18,300 19,000 19,000 70 1,330,000
27/09/2018 18,300 -0.70 -3.83 19,000 19,000 18,300 890 16,287,000
26/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,560 29,640,000
25/09/2018 19,000 -0.50 -2.63 19,000 19,000 18,500 40 760,000
20/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,200 22,800,000
19/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,200 22,800,000
18/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 560 10,640,000
17/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,030 19,570,000
14/09/2018 19,000 -0.75 -3.95 19,000 19,000 18,250 1,010 19,190,000
13/09/2018 19,000 0.05 0.26 18,950 19,000 18,200 20 380,000
12/09/2018 18,950 -0.20 -1.06 19,150 18,950 18,000 20 379,000
11/09/2018 19,150 0.35 1.83 18,800 19,150 18,100 30 574,500
10/09/2018 18,800 -1.30 -6.91 18,800 18,800 17,500 60 1,128,000
07/09/2018 18,800 -0.70 -3.72 18,800 18,800 18,100 110 2,068,000
06/09/2018 18,800 0.05 0.27 18,800 18,850 18,800 4,100 77,080,000
05/09/2018 18,800 -0.10 -0.53 18,800 18,800 17,800 4,080 76,704,000
04/09/2018 18,800 -0.20 -1.06 19,000 18,800 18,500 80 1,504,000
31/08/2018 19,000 1.00 5.26 18,000 19,000 18,500 90 1,710,000
30/08/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
28/08/2018 18,000 -0.50 -2.78 18,000 18,000 17,500 40 720,000
27/08/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
23/08/2018 18,000 -0.45 -2.50 18,000 18,000 17,550 190 3,420,000
22/08/2018 18,000 -0.45 -2.50 18,000 18,000 17,550 190 3,420,000
21/08/2018 18,000 0.70 3.89 17,300 18,000 18,000 100 1,800,000
20/08/2018 17,300 -0.90 -5.20 18,200 17,300 17,300 10 173,000
17/08/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 50 910,000
16/08/2018 18,200 0.65 3.57 17,550 18,200 18,200 10 182,000
15/08/2018 17,550 -0.45 -2.56 18,000 17,550 17,550 10 175,500
14/08/2018 18,000 0.10 0.56 17,900 18,000 17,300 490 8,820,000
13/08/2018 17,900 -0.10 -0.56 18,000 17,900 17,200 20 358,000
09/08/2018 18,000 0.15 0.83 17,850 18,000 18,000 320 5,760,000
06/08/2018 17,850 -0.05 -0.28 17,900 17,850 17,700 90 1,606,500
03/08/2018 17,850 -0.05 -0.28 17,900 17,850 17,700 90 1,606,500
02/08/2018 17,900 -0.10 -0.56 17,900 17,900 17,800 30 537,000
01/08/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 100 1,790,000
31/07/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 60 1,074,000
30/07/2018 17,900 -0.10 -0.56 17,900 17,900 17,800 190 3,401,000
27/07/2018 17,900 0.80 4.47 17,100 17,900 17,900 40 716,000
25/07/2018 17,100 -1.20 -7.02 18,300 18,000 17,100 2,070 35,397,000
23/07/2018 18,300 -0.40 -2.19 18,300 18,300 17,900 110 2,013,000
22/07/2018 18,300 0.30 1.64 18,000 18,300 18,300 10 183,000
20/07/2018 18,300 0.30 1.64 18,000 18,300 18,300 10 183,000
18/07/2018 18,000 -0.20 -1.11 18,200 18,000 18,000 1,200 21,600,000
16/07/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 2,000 36,400,000
14/07/2018 18,200 0.30 1.65 17,900 18,200 18,000 6,170 112,294,000
13/07/2018 18,200 0.30 1.65 17,900 18,200 18,000 6,170 112,294,000
12/07/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
11/07/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
10/07/2018 17,900 0.10 0.56 17,900 18,000 17,900 210 3,759,000
09/07/2018 17,900 0.10 0.56 17,900 18,000 17,900 1,200 21,480,000
07/07/2018 17,900 -0.10 -0.56 18,000 18,000 17,900 2,190 39,201,000
06/07/2018 17,900 -0.10 -0.56 18,000 18,000 17,900 2,190 39,201,000
05/07/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 510 9,180,000
04/07/2018 18,000 -0.10 -0.56 18,000 18,000 17,900 190 3,420,000
03/07/2018 18,000 0.20 1.11 18,000 18,200 18,000 770 13,860,000
02/07/2018 18,000 0.10 0.56 17,900 18,000 17,950 3,010 54,180,000
29/06/2018 17,900 0.10 0.56 17,800 0 0 2,300 41,170,000
28/06/2018 17,800 -0.20 -1.12 18,000 18,000 17,800 750 13,350,000
27/06/2018 18,000 0.10 0.56 18,000 18,100 17,750 170 3,060,000
25/06/2018 18,000 -0.50 -2.78 18,500 18,400 18,000 560 10,080,000
22/06/2018 18,500 0.20 1.08 18,300 18,500 18,000 450 8,325,000
21/06/2018 18,300 0.30 1.64 18,000 19,000 18,000 630 11,529,000
20/06/2018 18,000 0.30 1.67 17,700 18,500 18,000 690 12,420,000
19/06/2018 17,700 -1.30 -7.34 19,000 17,700 17,700 10 177,000
18/06/2018 19,000 0.00 ■■ 0.00 19,000 19,000 17,700 20 380,000
17/06/2018 19,000 -0.10 -0.53 19,100 19,000 18,600 20 380,000
15/06/2018 19,000 -0.10 -0.53 19,100 19,000 18,600 20 380,000
14/06/2018 19,100 -0.10 -0.52 19,200 19,100 18,100 1,030 19,673,000
13/06/2018 19,200 0.20 1.04 19,000 19,200 18,700 2,240 43,008,000
12/06/2018 19,000 -0.20 -1.05 19,200 20,000 19,000 2,170 41,230,000
11/06/2018 21,000 0.40 1.90 20,600 21,400 20,500 2,530 53,130,000
08/06/2018 20,600 0.10 0.49 20,500 20,600 20,500 2,100 43,260,000
07/06/2018 20,500 -0.50 -2.44 21,000 20,800 19,950 4,750 97,375,000
06/06/2018 21,000 0.50 2.38 20,500 21,000 20,500 1,760 36,960,000
05/06/2018 20,500 0.50 2.44 20,000 20,500 20,500 1,030 21,115,000
04/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,310 26,200,000
01/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 800 16,000,000
31/05/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 800 16,000,000
30/05/2018 20,000 0.50 2.50 19,500 20,000 19,850 860 17,200,000
29/05/2018 19,500 0.40 2.05 19,100 19,500 19,500 30 585,000
28/05/2018 19,100 -0.90 -4.71 20,000 19,100 19,100 350 6,685,000
25/05/2018 20,000 -0.80 -4.00 20,000 20,000 19,200 160 3,200,000
24/05/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 20 400,000
23/05/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 20 400,000
17/05/2018 20,100 -0.10 -0.50 20,200 20,100 20,100 2,200 44,220,000
16/05/2018 20,200 0.10 0.50 20,100 20,200 20,100 5,320 107,464,000
15/05/2018 20,100 -0.10 -0.50 20,200 20,100 20,100 90 1,809,000
14/05/2018 20,200 0.40 1.98 19,800 20,200 20,000 440 8,888,000
10/05/2018 19,800 -0.20 -1.01 20,000 19,800 19,800 100 1,980,000
09/05/2018 20,000 0.10 0.50 20,000 20,100 20,000 230 4,600,000
08/05/2018 20,000 1.00 5.00 20,000 21,000 20,000 40 800,000
07/05/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 30 600,000
05/05/2018 20,000 -0.80 -4.00 20,800 20,000 19,500 540 10,800,000
04/05/2018 20,000 -0.80 -4.00 20,800 20,000 19,500 540 10,800,000
03/05/2018 20,800 -1.00 -4.81 21,800 21,600 20,300 150 3,120,000
02/05/2018 21,800 1.40 6.42 20,400 21,800 21,500 1,500 32,700,000
27/04/2018 20,400 -1.20 -5.88 20,400 20,400 19,200 50 1,020,000
26/04/2018 20,400 0.70 3.43 19,700 20,400 19,800 50 1,020,000
25/04/2018 19,700 0.30 1.52 19,700 20,000 19,700 230 4,531,000
24/04/2018 19,700 0.30 1.52 19,700 20,000 19,700 230 4,531,000
23/04/2018 19,700 -1.10 -5.58 20,800 20,600 19,700 30 591,000
20/04/2018 20,800 -0.20 -0.96 21,000 20,800 20,800 10 208,000
19/04/2018 21,000 1.00 4.76 20,000 21,000 20,450 200 4,200,000
18/04/2018 20,000 -0.45 -2.25 20,450 20,000 20,000 20 400,000
15/04/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 150 3,000,000
13/04/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 150 3,000,000
12/04/2018 20,100 -0.10 -0.50 20,200 20,100 20,000 1,100 22,110,000
10/04/2018 20,200 -0.20 -0.99 20,400 20,200 20,200 750 15,150,000
09/04/2018 20,400 -20.40 -100.00 20,400 20,400 20,400 1,890 38,556,000
06/04/2018 20,400 -20.40 -100.00 20,400 20,400 20,400 2,700 55,080,000
05/04/2018 20,400 -0.50 -2.45 20,900 21,400 20,400 310 6,324,000
04/04/2018 20,900 -0.40 -1.91 20,900 21,500 20,500 610 12,749,000
03/04/2018 20,900 0.40 1.91 20,500 20,900 20,900 10 209,000
02/04/2018 20,500 -0.40 -1.95 20,500 21,000 20,100 480 9,840,000
29/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 140 2,870,000
28/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 140 2,870,000
27/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 450 9,225,000
26/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 450 9,225,000
23/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 2,000 41,000,000
22/03/2018 20,500 -0.50 -2.44 21,000 20,500 20,500 2,200 45,100,000
21/03/2018 21,000 0.05 0.24 21,000 21,000 21,000 60 1,260,000
19/03/2018 21,000 0.20 0.95 20,800 21,000 20,400 530 11,130,000
16/03/2018 20,800 -0.20 -0.96 21,000 21,000 20,800 610 12,688,000
15/03/2018 21,000 -0.20 -0.95 21,200 21,200 21,000 3,500 73,500,000
14/03/2018 21,200 -0.20 -0.94 21,200 21,200 21,000 6,430 136,316,000
13/03/2018 21,200 1.20 5.66 20,000 21,400 21,000 70 1,484,000
12/03/2018 20,000 -1.20 -6.00 21,200 22,000 21,200 8,820 176,400,000
09/03/2018 21,200 0.80 3.77 21,200 22,000 21,200 3,230 68,476,000
08/03/2018 21,200 0.70 3.30 20,500 21,900 20,700 5,910 125,292,000
07/03/2018 20,500 -0.20 -0.98 20,700 20,600 20,500 1,310 26,855,000
06/03/2018 20,700 0.10 0.48 20,600 20,700 20,500 1,290 26,703,000
05/03/2018 20,600 0.50 2.43 20,100 20,700 19,700 1,800 37,080,000
02/03/2018 20,100 0.40 1.99 20,100 20,500 20,100 90 1,809,000
01/03/2018 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 330 6,633,000
28/02/2018 20,100 -0.10 -0.50 20,100 20,100 20,000 40 804,000
27/02/2018 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 10 201,000
26/02/2018 20,100 -1.40 -6.97 21,500 21,500 20,000 860 17,286,000
23/02/2018 21,500 0.10 0.47 21,400 21,500 21,200 290 6,235,000
22/02/2018 21,400 -0.05 -0.23 21,400 21,600 21,200 670 14,338,000
21/02/2018 21,400 0.55 2.57 20,850 22,300 19,900 970 20,758,000
14/02/2018 20,850 0.65 3.12 20,200 20,850 19,700 60 1,251,000
13/02/2018 20,850 0.65 3.12 20,200 20,850 19,700 60 1,251,000
12/02/2018 20,200 0.70 3.47 19,500 20,400 19,500 540 10,908,000
09/02/2018 19,500 0.60 3.08 19,500 20,100 19,400 200 3,900,000
08/02/2018 19,500 -0.50 -2.56 20,000 19,500 19,500 20 390,000
07/02/2018 20,000 -0.20 -1.00 20,000 0 0 2,420 48,400,000
06/02/2018 20,000 -0.20 -1.00 20,000 20,000 18,700 2,420 48,400,000
05/02/2018 20,000 -0.20 -1.00 20,200 20,000 20,000 2,910 58,200,000
04/02/2018 20,200 0.20 0.99 20,000 20,400 20,000 4,760 96,152,000
02/02/2018 20,200 0.20 0.99 20,000 20,400 20,000 4,760 96,152,000
01/02/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 1,050 21,000,000
31/01/2018 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 380 7,638,000
30/01/2018 20,100 -0.10 -0.50 20,200 20,200 20,100 2,200 44,220,000
29/01/2018 20,200 0.10 0.50 20,200 20,900 20,200 3,320 67,064,000
28/01/2018 20,200 0.05 0.25 20,200 20,300 20,200 3,150 63,630,000
26/01/2018 20,200 0.05 0.25 20,200 20,300 20,200 3,150 63,630,000
25/01/2018 20,200 -0.10 -0.50 20,200 20,700 20,200 600 12,120,000
24/01/2018 21,000 0.70 3.33 20,300 20,400 20,200 7,380 154,980,000
22/01/2018 20,200 -0.10 -0.50 20,300 20,400 20,200 110 2,222,000
19/01/2018 20,300 0.30 1.48 20,000 20,700 20,100 4,900 99,470,000
18/01/2018 20,000 -0.85 -4.25 20,850 20,900 20,000 3,080 61,600,000
17/01/2018 20,850 -0.05 -0.24 20,900 20,850 20,750 210 4,378,500
16/01/2018 20,900 -0.15 -0.72 20,900 20,900 20,600 850 17,765,000
15/01/2018 20,900 0.30 1.44 20,600 20,900 20,600 780 16,302,000
12/01/2018 20,600 0.10 0.49 20,600 20,900 20,600 540 11,124,000
11/01/2018 20,600 0.10 0.49 20,500 20,600 20,300 900 18,540,000
10/01/2018 20,500 0.30 1.46 20,200 20,700 20,300 4,980 102,090,000
09/01/2018 20,200 -0.20 -0.99 20,400 20,200 20,200 900 18,180,000
08/01/2018 20,400 -0.10 -0.49 20,500 20,400 20,000 280 5,712,000
05/01/2018 20,500 0.10 0.49 20,400 20,500 20,000 1,840 37,720,000
04/01/2018 20,500 0.10 0.49 20,400 20,500 20,000 1,840 37,720,000
03/01/2018 20,400 0.30 1.47 20,100 20,500 20,100 990 20,196,000
02/01/2018 20,200 -0.10 -0.50 20,200 20,500 20,100 1,320 26,664,000
01/01/2018 20,200 -0.20 -0.99 20,400 20,600 20,200 600 12,120,000
29/12/2017 20,200 -0.20 -0.99 20,400 20,600 20,200 600 12,120,000
28/12/2017 20,400 -0.40 -1.96 20,400 20,400 20,000 1,040 21,216,000
27/12/2017 20,400 -0.10 -0.49 20,500 21,000 20,000 3,960 80,784,000
26/12/2017 20,500 0.30 1.46 20,200 20,500 20,200 30 615,000
25/12/2017 20,000 -0.15 -0.75 20,350 20,400 20,000 5,290 105,800,000
24/12/2017 20,350 -0.05 -0.25 20,400 20,350 20,000 3,710 75,498,500
22/12/2017 20,350 -0.05 -0.25 20,400 20,350 20,000 3,710 75,498,500
21/12/2017 20,400 -0.10 -0.49 20,500 20,400 20,100 270 5,508,000
20/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 60 1,230,000
19/12/2017 20,700 0.30 1.45 20,400 20,700 20,600 1,010 20,907,000
18/12/2017 20,700 0.30 1.45 20,400 20,700 20,600 1,010 20,907,000
17/12/2017 20,400 0.40 1.96 20,000 20,900 20,000 5,700 116,280,000
15/12/2017 20,000 -1.00 -5.00 21,000 21,000 20,000 8,930 178,600,000
14/12/2017 21,000 -0.30 -1.43 21,300 21,000 20,000 3,990 83,790,000
13/12/2017 20,500 -0.80 -3.90 21,300 21,000 20,500 110 2,255,000
11/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 160 3,360,000
10/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 200 4,200,000
08/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100 2,100,000
07/12/2017 21,000 -0.40 -1.90 21,400 21,000 20,700 3,510 73,710,000
05/12/2017 21,300 -0.60 -2.74 21,500 21,500 21,000 9,320 198,516,000
04/12/2017 21,900 -0.10 -0.45 21,500 22,400 21,500 3,540 77,526,000
01/12/2017 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 4,830 106,260,000
30/11/2017 22,000 -0.20 -0.90 21,450 22,200 21,450 1,190 26,180,000
29/11/2017 22,200 0.50 2.30 21,600 23,000 21,450 5,870 130,314,000
28/11/2017 21,700 -0.10 -0.46 21,700 21,700 21,300 5,330 115,661,000
27/11/2017 21,800 0.80 3.81 22,100 22,100 21,000 11,300 246,340,000
24/11/2017 21,000 -1.40 -6.25 22,000 22,000 21,000 7,380 154,980,000
23/11/2017 22,400 0.40 1.82 21,650 22,400 21,500 2,590 58,016,000
22/11/2017 22,000 0.00 ■■ 0.00 22,000 22,300 21,650 1,710 37,620,000
21/11/2017 22,000 -0.10 -0.45 22,000 22,000 21,650 1,020 22,440,000
20/11/2017 22,100 -0.10 -0.45 22,200 22,300 21,800 1,280 28,288,000
17/11/2017 22,200 -0.40 -1.77 21,800 22,500 21,800 3,330 73,926,000
16/11/2017 22,600 -0.20 -0.88 22,800 22,800 21,800 5,530 124,978,000
15/11/2017 22,800 -0.30 -1.30 23,100 23,100 21,700 2,090 47,652,000
14/11/2017 23,100 -0.60 -2.53 23,500 23,500 22,050 3,260 75,306,000
13/11/2017 23,700 0.40 1.72 23,300 23,900 23,000 230 5,451,000
10/11/2017 23,300 -0.60 -2.51 22,350 23,500 22,350 230 5,359,000
09/11/2017 23,900 0.40 1.70 23,000 23,900 21,900 14,040 335,556,000
08/11/2017 23,500 -0.35 -1.47 23,500 23,500 23,500 20 470,000
07/11/2017 23,850 -0.15 -0.62 22,450 23,850 22,450 20 477,000
06/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
03/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
02/11/2017 24,000 0.30 1.27 23,500 24,000 23,500 460 11,040,000
01/11/2017 23,700 0.30 1.28 23,400 23,700 23,300 3,290 77,973,000
31/10/2017 23,400 0.90 4.00 23,700 23,700 22,600 6,230 145,782,000
30/10/2017 22,500 -1.20 -5.06 23,700 23,700 22,500 1,250 28,125,000
27/10/2017 23,700 -0.10 -0.42 23,750 23,800 23,000 860 20,382,000
26/10/2017 23,800 0.30 1.28 23,900 23,900 23,000 1,750 41,650,000
25/10/2017 23,500 0.50 2.17 23,000 23,500 23,000 720 16,920,000
24/10/2017 23,000 -1.10 -4.56 23,000 23,500 22,500 4,960 114,080,000
23/10/2017 24,100 -0.60 -2.43 23,500 24,500 23,000 2,130 51,333,000
20/10/2017 24,700 0.00 ■■ 0.00 24,500 24,700 24,500 150 3,705,000
19/10/2017 24,700 -0.10 -0.40 25,400 25,400 23,300 5,560 137,332,000
18/10/2017 24,800 0.00 ■■ 0.00 24,800 24,900 24,800 1,010 25,048,000
17/10/2017 24,800 -0.15 -0.60 23,500 24,800 23,500 520 12,896,000
16/10/2017 24,950 0.00 ■■ 0.00 24,950 24,950 24,950 10 249,500
13/10/2017 24,950 -0.45 -1.77 25,000 25,000 24,950 50 1,247,500
12/10/2017 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
11/10/2017 25,400 1.10 4.53 24,500 25,400 24,300 1,080 27,432,000
10/10/2017 24,300 -0.10 -0.41 24,300 24,300 24,300 30 729,000
09/10/2017 24,400 0.20 0.83 24,500 24,500 24,200 620 15,128,000
06/10/2017 24,200 0.30 1.26 24,800 24,800 24,200 1,530 37,026,000
05/10/2017 23,900 0.00 ■■ 0.00 24,100 24,100 23,500 1,050 25,095,000
04/10/2017 23,900 0.60 2.58 24,000 24,000 23,350 60 1,434,000
03/10/2017 23,300 -0.90 -3.72 23,500 24,000 23,300 3,270 76,191,000
02/10/2017 24,200 0.00 ■■ 0.00 24,200 24,200 23,500 480 11,616,000
29/09/2017 24,200 -0.30 -1.22 24,300 24,300 23,500 100 2,420,000
28/09/2017 24,500 -0.20 -0.81 23,900 24,500 23,700 180 4,410,000
27/09/2017 24,700 0.20 0.82 24,650 24,700 24,000 520 12,844,000
26/09/2017 24,500 -0.10 -0.41 24,900 24,900 23,600 630 15,435,000
25/09/2017 24,600 0.00 ■■ 0.00 25,000 25,000 24,600 1,010 24,846,000
22/09/2017 24,600 -0.10 -0.40 24,700 24,700 24,000 680 16,728,000
21/09/2017 24,700 0.20 0.82 24,900 24,900 24,700 20 494,000
20/09/2017 24,500 -0.30 -1.21 24,700 24,800 24,000 2,170 53,165,000
19/09/2017 24,800 -0.10 -0.40 24,800 24,800 24,800 10 248,000
18/09/2017 24,900 0.25 1.01 24,650 25,000 24,000 140 3,486,000
15/09/2017 24,650 0.00 ■■ 0.00 23,800 24,650 23,500 40 986,000
14/09/2017 24,650 -0.05 -0.20 24,200 24,650 24,000 2,190 53,983,500
13/09/2017 24,700 -0.15 -0.60 23,400 24,900 23,400 520 12,844,000
12/09/2017 24,850 0.15 0.61 24,900 24,900 24,600 30 745,500
11/09/2017 24,700 -0.10 -0.40 25,100 25,100 24,000 270 6,669,000
08/09/2017 24,800 0.30 1.22 25,000 25,000 23,300 550 13,640,000
07/09/2017 24,500 0.00 ■■ 0.00 24,500 25,000 24,500 1,140 27,930,000
06/09/2017 24,500 0.50 2.08 23,900 24,500 23,900 1,370 33,565,000
05/09/2017 24,000 0.50 2.13 23,500 24,000 23,500 30 720,000
01/09/2017 23,500 -1.50 -6.00 24,100 25,000 23,250 680 15,980,000
31/08/2017 25,000 -0.50 -1.96 25,000 25,000 23,900 1,240 31,000,000
30/08/2017 25,500 0.50 2.00 25,700 25,700 24,900 520 13,260,000
29/08/2017 25,000 0.00 ■■ 0.00 23,250 25,400 23,250 1,040 26,000,000
28/08/2017 25,000 -0.60 -2.34 25,600 25,600 25,000 60 1,500,000
25/08/2017 25,600 0.60 2.40 25,600 25,600 25,600 10 256,000
24/08/2017 25,000 0.00 ■■ 0.00 24,600 25,000 23,300 1,130 28,250,000
23/08/2017 25,000 -0.50 -1.96 24,800 25,000 24,500 490 12,250,000
22/08/2017 25,500 -0.20 -0.78 25,700 25,700 25,200 270 6,885,000
21/08/2017 25,700 -0.20 -0.77 25,000 25,700 25,000 230 5,911,000
18/08/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 40 1,036,000
17/08/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 60 1,554,000
16/08/2017 25,900 0.05 0.19 25,900 25,900 25,900 10 259,000
15/08/2017 25,850 0.25 0.98 25,600 26,000 25,600 1,050 27,142,500
14/08/2017 25,600 -0.10 -0.39 24,600 25,600 24,600 30 768,000
11/08/2017 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10 257,000
10/08/2017 25,700 -0.10 -0.39 25,200 25,700 24,900 250 6,425,000
09/08/2017 25,800 -0.20 -0.77 25,900 25,900 24,800 560 14,448,000
08/08/2017 26,000 0.50 1.96 26,000 26,000 26,000 10 260,000
07/08/2017 25,500 -0.40 -1.54 26,200 26,200 25,000 810 20,655,000
04/08/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
03/08/2017 25,900 -0.30 -1.15 25,900 25,900 25,900 10 259,000
02/08/2017 26,200 0.40 1.55 26,200 26,200 26,200 10 262,000
01/08/2017 25,800 0.00 ■■ 0.00 25,900 26,000 24,800 2,870 74,046,000
31/07/2017 25,800 -0.20 -0.77 25,900 25,900 25,000 1,520 39,216,000
28/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 20 520,000
27/07/2017 26,000 0.15 0.58 25,850 26,000 25,850 410 10,660,000
26/07/2017 25,850 0.85 3.40 25,950 25,950 25,000 1,030 26,625,500
25/07/2017 25,000 -1.00 -3.85 26,000 26,000 25,000 1,410 35,250,000
24/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
21/07/2017 26,000 -0.75 -2.80 25,400 26,400 24,900 1,120 29,120,000
20/07/2017 26,750 0.00 ■■ 0.00 26,750 26,750 26,750 300 8,025,000
19/07/2017 26,750 0.75 2.88 26,750 26,750 26,750 10 267,500
18/07/2017 26,000 -0.25 -0.95 26,100 26,900 26,000 560 14,560,000
17/07/2017 26,250 0.35 1.35 26,250 26,250 25,900 330 8,662,500
14/07/2017 25,900 -0.25 -0.96 25,900 25,900 25,900 300 7,770,000
13/07/2017 26,150 0.40 1.55 26,150 26,150 26,000 1,010 26,411,500
12/07/2017 25,750 -0.20 -0.77 26,000 26,000 25,750 430 11,072,500
11/07/2017 25,950 -0.15 -0.57 25,750 25,950 25,750 400 10,380,000
10/07/2017 26,100 0.20 0.77 26,100 26,100 26,100 10 261,000
07/07/2017 25,900 -0.25 -0.96 26,000 26,000 25,900 2,220 57,498,000
06/07/2017 26,150 -0.05 -0.19 26,150 26,150 26,150 40 1,046,000
05/07/2017 26,200 -0.20 -0.76 25,100 26,200 24,800 2,400 62,880,000
04/07/2017 26,400 -0.40 -1.49 25,000 26,400 25,000 2,980 78,672,000
03/07/2017 26,800 -0.20 -0.74 26,800 26,800 26,800 30 804,000
30/06/2017 27,000 -0.30 -1.10 27,000 27,000 27,000 10 270,000
29/06/2017 27,300 0.00 ■■ 0.00 27,300 27,400 27,300 2,530 69,069,000
28/06/2017 27,300 -0.20 -0.73 27,700 27,700 27,300 9,920 270,816,000
27/06/2017 27,500 0.00 ■■ 0.00 27,500 27,500 26,400 40 1,100,000
26/06/2017 27,500 0.20 0.73 27,500 27,500 27,000 14,540 399,850,000
23/06/2017 27,300 0.00 ■■ 0.00 27,300 27,500 27,000 3,530 96,369,000
22/06/2017 27,300 0.30 1.11 27,400 27,400 27,000 9,180 250,614,000
21/06/2017 27,000 0.20 0.75 26,800 27,000 26,800 7,820 211,140,000
20/06/2017 26,800 0.20 0.75 26,800 26,800 26,600 1,490 39,932,000
19/06/2017 26,600 0.30 1.14 26,000 26,600 26,000 10,630 282,758,000
16/06/2017 26,300 0.00 ■■ 0.00 25,800 26,300 25,000 280 7,364,000
15/06/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 970 25,511,000
14/06/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,100 7,110 186,993,000
13/06/2017 26,300 0.30 1.15 26,000 26,300 26,000 6,230 163,849,000
12/06/2017 26,000 0.00 ■■ 0.00 26,300 26,300 26,000 2,260 58,760,000
09/06/2017 26,000 0.20 0.78 25,800 26,200 25,800 9,570 248,820,000
08/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,400 3,550 91,590,000
07/06/2017 25,800 0.40 1.57 25,400 25,800 25,400 3,950 101,910,000
06/06/2017 25,400 -0.60 -2.31 25,400 25,500 25,400 690 17,526,000
05/06/2017 26,000 0.00 ■■ 0.00 26,000 26,000 25,400 590 15,340,000
02/06/2017 26,000 0.55 2.16 25,000 26,500 25,000 740 19,240,000
01/06/2017 25,450 0.00 ■■ 0.00 25,400 25,450 24,800 3,350 85,257,500
31/05/2017 25,450 0.35 1.39 25,450 25,450 25,450 90 2,290,500
30/05/2017 25,100 -0.60 -2.33 26,400 26,400 25,000 2,120 53,212,000
29/05/2017 25,700 0.00 ■■ 0.00 25,900 25,900 25,700 3,010 77,357,000
26/05/2017 25,700 0.20 0.78 25,800 25,800 25,000 2,980 76,586,000
25/05/2017 25,500 0.00 ■■ 0.00 26,000 26,000 25,500 2,010 51,255,000
24/05/2017 25,500 0.00 ■■ 0.00 25,400 25,600 25,400 1,080 27,540,000
23/05/2017 25,500 -0.10 -0.39 26,000 26,000 25,000 5,270 134,385,000
22/05/2017 25,600 0.20 0.79 25,700 25,700 25,000 3,830 98,048,000
19/05/2017 25,400 -0.35 -1.36 26,000 26,000 25,000 2,930 74,422,000
18/05/2017 25,750 -0.05 -0.19 25,200 25,750 25,000 410 10,557,500
17/05/2017 25,800 0.15 0.58 26,000 26,000 25,650 260 6,708,000
16/05/2017 25,650 0.00 ■■ 0.00 25,650 25,650 25,650 6,100 156,465,000
15/05/2017 25,650 0.00 ■■ 0.00 25,650 25,650 25,650 80 2,052,000
09/05/2017 25,900 0.90 3.60 25,000 26,000 25,000 4,590 118,881,000
08/05/2017 25,000 0.00 ■■ 0.00 25,550 25,850 24,000 14,000 350,000,000
05/05/2017 25,000 -0.85 -3.29 25,550 25,550 24,100 11,040 276,000,000
04/05/2017 25,850 0.00 ■■ 0.00 25,850 25,850 25,000 15,700 405,845,000
03/05/2017 25,850 -1.90 -6.85 27,100 27,200 25,850 22,340 577,489,000
28/04/2017 27,750 0.00 ■■ 0.00 27,750 27,750 27,750 20 555,000
27/04/2017 27,750 -0.20 -0.72 27,950 27,950 27,300 1,240 34,410,000
26/04/2017 27,950 -0.45 -1.58 28,000 28,000 27,000 1,030 28,788,500
25/04/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
24/04/2017 28,400 0.40 1.43 26,500 28,400 26,500 40 1,136,000
21/04/2017 28,000 0.40 1.45 27,900 28,000 27,000 500 14,000,000
20/04/2017 27,600 0.20 0.73 27,600 27,900 27,600 1,030 28,428,000
19/04/2017 27,400 0.00 ■■ 0.00 27,600 27,600 27,400 230 6,302,000
18/04/2017 27,400 -0.20 -0.72 26,350 27,500 26,000 5,820 159,468,000
17/04/2017 27,600 -0.40 -1.43 28,000 28,000 26,800 6,470 178,572,000
14/04/2017 28,000 -0.90 -3.11 27,800 28,000 27,000 2,730 76,440,000
13/04/2017 28,900 -0.10 -0.34 29,000 29,000 28,900 2,090 60,401,000
12/04/2017 29,000 0.00 ■■ 0.00 28,000 29,000 28,000 60 1,740,000
11/04/2017 29,000 -0.70 -2.36 29,000 29,400 27,650 17,930 519,970,000
10/04/2017 29,700 0.10 0.34 28,600 29,700 28,600 80 2,376,000
07/04/2017 29,600 -0.10 -0.34 29,650 29,650 29,600 50 1,480,000
05/04/2017 29,700 -0.05 -0.17 28,250 30,000 28,250 740 21,978,000
04/04/2017 29,750 0.20 0.68 29,750 29,750 29,750 10 297,500
03/04/2017 29,550 0.15 0.51 29,400 29,950 29,000 140 4,137,000
31/03/2017 29,400 -0.10 -0.34 29,500 29,500 29,000 110 3,234,000
30/03/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/03/2017 29,500 0.00 ■■ 0.00 29,600 29,600 29,500 2,280 67,260,000
28/03/2017 29,500 -0.10 -0.34 29,500 29,500 29,400 450 13,275,000
27/03/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 60 1,776,000
24/03/2017 29,600 0.00 ■■ 0.00 29,600 29,700 29,600 100 2,960,000
23/03/2017 29,600 0.10 0.34 29,600 29,600 28,200 820 24,272,000
22/03/2017 29,500 -0.20 -0.67 29,700 29,700 29,500 160 4,720,000
21/03/2017 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 110 3,267,000
20/03/2017 29,700 0.50 1.71 29,500 30,000 29,150 1,190 35,343,000
17/03/2017 29,200 0.50 1.74 28,600 29,200 28,600 4,510 131,692,000
16/03/2017 28,700 -0.60 -2.05 29,200 29,200 28,600 3,230 92,701,000
15/03/2017 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
14/03/2017 29,300 0.30 1.03 29,300 29,300 29,000 530 15,529,000
13/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/03/2017 29,000 -0.10 -0.34 29,000 29,000 29,000 30 870,000
09/03/2017 29,100 0.10 0.34 29,600 29,600 29,100 20 582,000
08/03/2017 29,000 -0.30 -1.02 29,600 29,900 28,500 2,160 62,640,000
07/03/2017 29,300 0.30 1.03 28,600 29,300 28,500 1,070 31,351,000
06/03/2017 29,000 0.70 2.47 29,400 29,400 29,000 710 20,590,000
03/03/2017 28,300 -0.50 -1.74 29,700 29,700 28,300 760 21,508,000
02/03/2017 28,800 -0.50 -1.71 28,800 28,900 28,800 2,770 79,776,000
01/03/2017 29,300 -0.10 -0.34 28,900 29,300 28,900 210 6,153,000
28/02/2017 29,400 -0.10 -0.34 28,800 29,400 28,800 150 4,410,000
27/02/2017 29,500 -0.20 -0.67 29,700 29,700 28,700 160 4,720,000
24/02/2017 29,700 -0.20 -0.67 29,500 29,700 29,500 1,010 29,997,000
23/02/2017 29,900 0.70 2.40 29,900 29,900 29,900 140 4,186,000
22/02/2017 29,200 -0.10 -0.34 28,200 29,200 28,200 1,660 48,472,000
21/02/2017 29,300 -0.40 -1.35 29,700 29,700 29,300 2,480 72,664,000
20/02/2017 29,700 0.00 ■■ 0.00 29,700 29,700 28,600 160 4,752,000
17/02/2017 29,700 0.00 ■■ 0.00 30,000 30,000 29,700 20 594,000
16/02/2017 29,700 0.00 ■■ 0.00 30,000 30,000 29,700 30 891,000
15/02/2017 29,700 0.20 0.68 29,900 29,900 29,700 1,080 32,076,000
14/02/2017 29,500 -0.50 -1.67 30,000 30,000 29,500 280 8,260,000
13/02/2017 30,000 -0.30 -0.99 30,300 30,300 30,000 180 5,400,000
10/02/2017 30,300 -0.10 -0.33 30,000 30,300 29,600 1,240 37,572,000
09/02/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 10 304,000
08/02/2017 30,400 -0.10 -0.33 29,000 30,400 29,000 410 12,464,000
07/02/2017 30,500 0.00 ■■ 0.00 29,500 30,500 29,500 30 915,000
06/02/2017 30,500 0.40 1.33 30,800 30,800 30,000 1,090 33,245,000
03/02/2017 30,100 -1.30 -4.14 30,400 30,400 30,100 1,140 34,314,000
02/02/2017 31,400 1.00 3.29 31,400 31,400 31,400 10 314,000
25/01/2017 30,400 0.00 ■■ 0.00 30,500 30,700 30,400 8,490 258,096,000
24/01/2017 30,400 0.55 1.84 29,500 30,400 29,500 750 22,800,000
23/01/2017 29,850 -0.65 -2.13 29,800 30,500 29,800 420 12,537,000
20/01/2017 30,500 0.50 1.67 30,500 30,500 30,500 10 305,000
19/01/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/01/2017 30,000 0.00 ■■ 0.00 30,500 30,500 30,000 20 600,000
17/01/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/01/2017 30,000 -0.30 -0.99 30,000 30,100 30,000 130 3,900,000
13/01/2017 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
12/01/2017 30,300 0.30 1.00 30,300 30,300 30,300 60 1,818,000
11/01/2017 30,000 0.00 ■■ 0.00 30,500 30,500 30,000 5,300 159,000,000
10/01/2017 30,000 -0.50 -1.64 29,000 30,000 29,000 40 1,200,000
09/01/2017 30,500 -0.10 -0.33 30,500 30,500 30,500 10 305,000
06/01/2017 30,600 0.10 0.33 30,400 30,600 30,400 38,920 1,190,952,000
05/01/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
04/01/2017 30,500 -0.50 -1.61 31,000 32,000 30,000 160 4,880,000
03/01/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 20 620,000
30/12/2016 31,000 0.60 1.97 31,000 31,000 31,000 60 1,860,000
29/12/2016 30,400 0.00 ■■ 0.00 29,900 30,400 29,900 30,620 930,848,000
28/12/2016 30,400 1.40 4.83 30,400 30,400 30,400 10 304,000
27/12/2016 29,000 -1.40 -4.61 30,300 30,400 29,000 550 15,950,000
26/12/2016 30,400 0.50 1.67 30,300 30,400 30,300 30 912,000
23/12/2016 29,900 0.50 1.70 29,800 29,900 29,800 50 1,495,000
22/12/2016 29,400 -0.10 -0.34 29,500 29,600 28,150 70 2,058,000
21/12/2016 29,500 0.20 0.68 29,500 29,900 28,100 260 7,670,000
20/12/2016 29,300 -0.20 -0.68 28,000 29,300 28,000 130 3,809,000
19/12/2016 29,500 1.00 3.51 28,500 29,950 27,500 390 11,505,000
16/12/2016 28,500 -1.20 -4.04 28,000 28,500 28,000 1,370 39,045,000
15/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 20 594,000
14/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
13/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
12/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 20 594,000
09/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 20 594,000
08/12/2016 29,700 0.20 0.68 29,700 29,700 29,700 10 297,000
07/12/2016 29,500 -0.20 -0.67 28,100 29,500 28,100 230 6,785,000
06/12/2016 29,700 -0.10 -0.34 28,100 29,700 28,100 500 14,850,000
05/12/2016 29,800 -0.60 -1.97 29,100 29,800 29,100 510 15,198,000
02/12/2016 30,400 0.60 2.01 30,400 30,400 30,400 20 608,000
01/12/2016 29,800 -0.10 -0.33 29,800 29,800 29,800 20 596,000
30/11/2016 29,900 0.90 3.10 28,200 29,900 28,100 12,760 381,524,000
29/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 230 6,670,000
28/11/2016 29,000 0.00 ■■ 0.00 29,200 29,200 28,000 820 23,780,000
25/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20 580,000
24/11/2016 29,000 0.20 0.69 28,700 29,200 28,500 11,580 335,820,000
23/11/2016 28,800 0.50 1.77 27,300 28,800 27,300 18,780 540,864,000
22/11/2016 28,300 0.10 0.35 28,500 28,500 28,200 90 2,547,000
21/11/2016 28,200 0.00 ■■ 0.00 28,100 28,200 27,500 190 5,358,000
18/11/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
17/11/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
16/11/2016 28,200 0.40 1.44 27,800 28,200 27,800 2,020 56,964,000
15/11/2016 27,800 -0.10 -0.36 27,500 27,800 27,500 850 23,630,000
14/11/2016 27,900 0.25 0.90 27,900 27,900 27,300 3,460 96,534,000
11/11/2016 27,650 -0.15 -0.54 27,500 27,800 27,300 5,810 160,646,500
10/11/2016 27,800 -0.10 -0.36 28,800 28,800 27,500 37,330 1,037,774,000
09/11/2016 27,900 -0.10 -0.36 29,000 29,000 27,600 670 18,693,000
08/11/2016 28,000 0.30 1.08 29,000 29,000 28,000 250 7,000,000
07/11/2016 27,700 -1.50 -5.14 29,400 29,400 27,700 3,080 85,316,000
04/11/2016 29,200 0.20 0.69 29,000 29,200 28,000 2,570 75,044,000
03/11/2016 29,000 -0.40 -1.36 28,600 29,000 28,200 1,100 31,900,000
02/11/2016 29,400 -0.10 -0.34 30,300 30,300 28,500 1,820 53,508,000
01/11/2016 29,500 -0.40 -1.34 29,000 29,500 28,500 2,400 70,800,000
31/10/2016 29,900 -0.05 -0.17 31,000 31,000 29,500 200 5,980,000
28/10/2016 29,950 1.05 3.63 29,950 29,950 29,950 30 898,500
27/10/2016 28,900 -0.40 -1.37 30,900 30,900 28,900 3,380 97,682,000
26/10/2016 29,300 -1.10 -3.62 30,500 31,000 29,000 1,710 50,103,000
25/10/2016 30,400 0.40 1.33 30,700 30,700 29,050 830 25,232,000
24/10/2016 30,000 -0.70 -2.28 29,100 30,000 29,100 1,010 30,300,000
21/10/2016 30,700 -0.30 -0.97 30,100 30,700 30,000 2,680 82,276,000
20/10/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
19/10/2016 31,000 -0.20 -0.64 30,100 31,000 30,000 5,010 155,310,000
18/10/2016 31,200 -0.10 -0.32 30,500 31,200 30,000 2,100 65,520,000
17/10/2016 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 30 939,000
14/10/2016 31,300 0.50 1.62 31,300 31,300 31,300 10 313,000
13/10/2016 30,800 0.00 ■■ 0.00 29,100 30,800 29,100 1,050 32,340,000
12/10/2016 30,800 -0.20 -0.65 31,500 31,500 30,000 3,130 96,404,000
11/10/2016 31,000 -0.40 -1.27 31,350 31,350 29,900 610 18,910,000
10/10/2016 31,400 0.40 1.29 32,000 32,000 30,500 630 19,782,000
07/10/2016 31,000 -0.30 -0.96 30,500 31,000 30,100 2,560 79,360,000
06/10/2016 31,300 -0.20 -0.63 30,500 31,300 30,500 990 30,987,000
05/10/2016 31,500 -0.40 -1.25 31,500 31,500 31,500 460 14,490,000
04/10/2016 31,900 1.20 3.91 32,000 32,000 29,600 1,860 59,334,000
03/10/2016 30,700 -1.90 -5.83 30,700 30,700 30,700 180 5,526,000
30/09/2016 32,600 0.10 0.31 32,500 32,600 30,300 7,830 255,258,000
29/09/2016 32,500 -0.30 -0.91 32,900 32,900 31,800 4,020 130,650,000
28/09/2016 32,800 -0.20 -0.61 32,000 32,800 32,000 540 17,712,000
27/09/2016 33,000 1.10 3.45 30,300 33,000 30,300 2,920 96,360,000
26/09/2016 31,900 1.60 5.28 30,300 32,000 30,300 1,300 41,470,000
23/09/2016 30,300 0.00 ■■ 0.00 32,300 32,300 30,300 4,400 133,320,000
22/09/2016 30,300 -2.20 -6.77 31,950 32,500 30,300 2,530 76,659,000
21/09/2016 32,500 -0.30 -0.91 33,500 33,500 32,200 1,710 55,575,000
20/09/2016 32,800 0.60 1.86 31,700 33,000 31,700 210 6,888,000
19/09/2016 32,200 0.20 0.63 32,300 32,300 31,100 5,980 192,556,000
16/09/2016 32,000 -0.10 -0.31 32,300 32,300 32,000 3,210 102,720,000
15/09/2016 32,100 -0.70 -2.13 32,600 32,600 31,000 940 30,174,000
14/09/2016 32,800 -0.20 -0.61 33,000 33,400 32,700 950 31,160,000
13/09/2016 33,000 0.40 1.23 32,600 33,000 32,300 2,900 95,700,000
12/09/2016 32,600 0.60 1.88 32,100 33,900 32,000 6,370 207,662,000
09/09/2016 32,000 0.00 ■■ 0.00 31,400 32,400 31,400 27,180 869,760,000
08/09/2016 32,000 1.60 5.26 30,300 32,500 30,300 23,630 756,160,000
07/09/2016 30,400 0.30 1.00 30,100 30,400 30,000 10,490 318,896,000
06/09/2016 30,100 -0.50 -1.63 30,500 30,500 30,000 9,900 297,990,000
05/09/2016 30,600 0.60 2.00 30,000 30,600 30,000 15,750 481,950,000
01/09/2016 30,000 -0.50 -1.64 30,500 31,500 30,000 7,180 215,400,000
31/08/2016 30,500 0.40 1.33 30,200 30,500 30,200 2,890 88,145,000
30/08/2016 30,100 -0.10 -0.33 30,100 30,300 30,000 9,600 288,960,000
29/08/2016 30,200 -0.20 -0.66 30,200 30,300 30,200 1,350 40,770,000
26/08/2016 30,400 0.40 1.33 29,500 30,400 29,500 3,340 101,536,000
25/08/2016 30,000 0.00 ■■ 0.00 30,000 30,400 30,000 2,360 70,800,000
24/08/2016 30,000 -0.50 -1.64 30,500 30,500 30,000 2,100 63,000,000
23/08/2016 30,500 0.50 1.67 30,900 31,200 30,000 2,610 79,605,000
22/08/2016 30,000 -0.90 -2.91 30,000 30,000 30,000 210 6,300,000
19/08/2016 30,900 -0.10 -0.32 30,000 30,900 29,500 3,060 94,554,000
18/08/2016 31,000 0.00 ■■ 0.00 30,000 31,000 30,000 1,010 31,310,000
17/08/2016 31,000 0.40 1.31 30,400 31,000 30,000 5,560 172,360,000
16/08/2016 30,600 -0.10 -0.33 30,400 30,600 30,000 7,180 219,708,000
15/08/2016 30,700 -0.30 -0.97 30,000 30,700 30,000 510 15,657,000
12/08/2016 31,000 0.90 2.99 31,800 31,800 31,000 4,670 144,770,000
11/08/2016 30,100 -1.60 -5.05 31,700 31,700 30,000 810 24,381,000
10/08/2016 31,700 1.50 4.97 29,800 31,700 29,800 27,090 858,753,000
09/08/2016 30,200 0.20 0.67 30,000 30,200 30,000 3,000 90,600,000
08/08/2016 30,000 -0.50 -1.64 30,000 30,000 30,000 3,400 102,000,000
05/08/2016 30,500 0.80 2.69 30,600 30,600 30,500 30 915,000
04/08/2016 29,700 -1.70 -5.41 30,500 30,500 29,700 8,540 253,638,000
03/08/2016 31,400 0.80 2.61 31,400 31,400 31,400 10 314,000
02/08/2016 30,600 0.00 ■■ 0.00 30,000 30,600 30,000 100 3,060,000
01/08/2016 30,600 1.30 4.44 29,100 31,000 29,100 11,370 347,922,000
29/07/2016 29,300 0.30 1.03 28,500 29,500 28,500 180 5,274,000
28/07/2016 29,000 -0.20 -0.68 27,500 29,800 27,500 60 1,740,000
27/07/2016 29,200 0.60 2.10 30,000 30,000 27,600 7,070 206,444,000
26/07/2016 28,600 -1.40 -4.67 28,200 29,700 28,100 2,440 69,784,000
25/07/2016 30,000 0.20 0.67 30,000 30,000 30,000 400 12,000,000
22/07/2016 29,800 0.20 0.68 28,700 30,500 28,600 6,220 185,356,000
21/07/2016 29,600 0.00 ■■ 0.00 31,000 31,000 29,600 40 1,184,000
20/07/2016 29,600 -0.30 -1.00 31,400 31,400 29,600 3,280 97,088,000
19/07/2016 29,900 0.00 ■■ 0.00 30,500 30,500 29,600 19,090 570,791,000
18/07/2016 29,900 -0.10 -0.33 29,600 30,300 29,500 15,920 476,008,000
15/07/2016 30,000 0.10 0.33 29,000 30,300 28,700 2,990 89,700,000
14/07/2016 29,900 -0.60 -1.97 30,200 30,200 29,900 1,430 42,757,000
13/07/2016 30,500 1.40 4.81 29,900 30,500 29,800 5,030 153,415,000
12/07/2016 29,100 -1.00 -3.32 29,300 30,000 29,000 2,410 70,131,000
11/07/2016 30,100 -0.10 -0.33 30,200 31,000 29,100 15,600 469,560,000
08/07/2016 30,200 -1.30 -4.13 31,500 31,500 30,100 13,700 413,740,000
07/07/2016 31,500 1.60 5.35 31,900 31,900 31,500 18,510 583,065,000
06/07/2016 29,900 1.90 6.79 28,000 29,900 27,500 21,240 635,076,000
05/07/2016 28,000 0.10 0.36 28,500 28,500 28,000 590 16,520,000
04/07/2016 27,900 0.60 2.20 27,800 28,200 27,500 6,080 169,632,000
01/07/2016 27,300 0.40 1.49 27,000 27,300 27,000 5,560 151,788,000
30/06/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
29/06/2016 26,900 0.40 1.51 26,500 26,900 26,500 780 20,982,000
28/06/2016 26,500 -0.20 -0.75 26,500 26,500 26,500 2,200 58,300,000
27/06/2016 26,700 -0.30 -1.11 27,000 27,000 26,500 3,410 91,047,000
24/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 4,260 115,020,000
23/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,000 135,000,000
22/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/06/2016 27,000 0.50 1.89 27,000 27,000 27,000 10 270,000
20/06/2016 26,500 0.20 0.76 26,500 26,500 26,300 3,330 88,245,000
17/06/2016 26,300 -0.40 -1.50 26,300 26,300 26,300 500 13,150,000
16/06/2016 26,700 0.30 1.14 27,000 27,000 26,700 690 18,423,000
15/06/2016 26,400 -0.10 -0.38 26,700 26,700 26,400 2,030 53,592,000
14/06/2016 26,500 0.20 0.76 27,000 27,000 26,500 260 6,890,000
13/06/2016 26,300 -0.10 -0.38 26,400 26,400 26,300 4,590 120,717,000
10/06/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,300 7,110 187,704,000
09/06/2016 26,400 -0.10 -0.38 26,300 27,100 26,300 2,410 63,624,000
08/06/2016 26,500 0.50 1.92 26,300 26,500 26,300 370 9,805,000
07/06/2016 26,000 -0.90 -3.35 26,000 26,700 26,000 3,710 96,460,000
06/06/2016 26,900 0.90 3.46 27,000 27,000 26,900 20 538,000
03/06/2016 26,000 -1.00 -3.70 27,000 27,000 26,000 6,640 172,640,000
02/06/2016 27,000 -0.80 -2.88 27,300 27,300 27,000 6,240 168,480,000
01/06/2016 27,800 0.50 1.83 27,900 27,900 27,400 6,340 176,252,000
31/05/2016 29,800 0.30 1.02 29,600 31,000 29,500 6,870 204,726,000
30/05/2016 29,500 -0.30 -1.01 29,800 29,800 29,400 9,340 275,530,000
27/05/2016 29,800 0.00 ■■ 0.00 28,600 30,100 28,600 3,370 100,426,000
26/05/2016 29,800 0.00 ■■ 0.00 29,000 29,900 29,000 1,470 43,806,000
25/05/2016 29,800 0.10 0.34 30,000 30,000 29,800 4,730 140,954,000
24/05/2016 29,700 0.10 0.34 29,500 29,800 29,400 17,710 525,987,000
23/05/2016 29,600 0.70 2.42 28,900 29,600 28,900 11,290 334,184,000
20/05/2016 28,900 -0.10 -0.34 29,300 29,300 28,900 9,430 272,527,000
19/05/2016 29,000 0.20 0.69 29,300 29,300 28,700 16,970 492,130,000
18/05/2016 28,800 0.80 2.86 27,800 28,800 27,600 2,780 80,064,000
17/05/2016 28,000 -1.00 -3.45 28,000 28,000 28,000 500 14,000,000
16/05/2016 29,000 0.50 1.75 27,500 29,000 27,500 290 8,410,000
13/05/2016 28,500 -0.80 -2.73 27,600 29,100 27,500 2,380 67,830,000
12/05/2016 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
11/05/2016 29,300 -0.10 -0.34 27,600 29,500 27,600 3,540 103,722,000
10/05/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 100 2,940,000
09/05/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
06/05/2016 29,400 0.40 1.38 29,000 29,500 28,000 250 7,350,000
05/05/2016 29,000 -0.50 -1.69 28,100 29,200 27,600 3,270 94,830,000
04/05/2016 29,500 0.10 0.34 29,000 29,500 29,000 740 21,830,000
29/04/2016 29,400 0.90 3.16 28,700 29,400 28,700 170 4,998,000
28/04/2016 28,500 0.60 2.15 27,100 28,600 27,100 2,320 66,120,000
27/04/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
26/04/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 10 279,000
25/04/2016 27,900 0.10 0.36 26,600 27,900 26,600 1,540 42,966,000
22/04/2016 27,800 0.30 1.09 27,800 27,800 27,800 1,620 45,036,000
21/04/2016 27,500 -0.20 -0.72 27,100 27,500 27,100 1,760 48,400,000
20/04/2016 27,700 0.10 0.36 26,900 28,000 26,900 1,060 29,362,000
19/04/2016 27,600 0.40 1.47 27,200 28,500 27,200 430 11,868,000
15/04/2016 27,200 0.20 0.74 26,900 27,200 26,900 640 17,408,000
14/04/2016 27,000 -0.10 -0.37 27,500 27,500 27,000 1,990 53,730,000
13/04/2016 27,100 -0.10 -0.37 27,200 27,200 27,100 1,120 30,352,000
12/04/2016 27,200 0.00 ■■ 0.00 27,100 27,200 27,100 930 25,296,000
11/04/2016 27,200 0.20 0.74 26,700 27,200 26,700 380 10,336,000
08/04/2016 27,000 0.00 ■■ 0.00 26,700 27,000 26,700 2,520 68,040,000
07/04/2016 27,000 -0.20 -0.74 26,700 27,100 26,700 660 17,820,000
06/04/2016 27,200 0.20 0.74 26,600 27,200 26,600 1,070 29,104,000
05/04/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/04/2016 27,000 -0.10 -0.37 26,700 27,200 26,600 1,960 52,920,000
01/04/2016 27,100 0.10 0.37 26,700 27,100 26,600 6,460 175,066,000
31/03/2016 27,000 -0.10 -0.37 27,000 27,300 26,800 4,390 118,530,000
30/03/2016 27,100 -0.10 -0.37 27,300 27,300 27,100 3,050 82,655,000
29/03/2016 27,200 0.20 0.74 27,000 27,500 27,000 260 7,072,000
28/03/2016 27,000 -1.40 -4.93 28,400 28,400 26,500 2,120 57,240,000
25/03/2016 28,400 0.90 3.27 27,000 28,400 27,000 100 2,840,000
24/03/2016 27,500 0.50 1.85 27,000 27,500 27,000 60 1,650,000
23/03/2016 27,000 -0.70 -2.53 26,700 27,400 26,000 3,340 90,180,000
22/03/2016 27,700 -0.10 -0.36 27,600 28,000 27,600 1,040 28,808,000
21/03/2016 27,800 0.80 2.96 27,500 28,000 27,000 170 4,726,000
18/03/2016 27,000 0.30 1.12 27,000 27,200 25,400 25,400 685,800,000
17/03/2016 26,700 0.00 ■■ 0.00 27,000 27,000 26,700 210 5,607,000
16/03/2016 26,700 1.00 3.89 26,700 26,700 25,900 1,130 30,171,000
15/03/2016 25,700 -0.80 -3.02 26,500 27,000 25,700 3,290 84,553,000
14/03/2016 26,500 1.10 4.33 25,400 26,500 25,400 2,680 71,020,000
11/03/2016 25,400 0.00 ■■ 0.00 25,100 25,700 25,100 2,300 58,420,000
10/03/2016 25,400 -0.20 -0.78 24,700 25,600 24,700 2,940 74,676,000
09/03/2016 25,600 -0.10 -0.39 25,000 25,600 24,700 1,900 48,640,000
08/03/2016 25,700 -0.20 -0.77 25,700 25,700 25,700 720 18,504,000
07/03/2016 25,900 1.40 5.71 25,000 25,900 25,000 130 3,367,000
04/03/2016 24,500 0.50 2.08 25,000 25,000 24,500 2,310 56,595,000
03/03/2016 24,000 -0.50 -2.04 24,500 26,000 24,000 1,560 37,440,000
02/03/2016 24,500 -1.50 -5.77 25,000 26,000 24,500 340 8,330,000
01/03/2016 26,000 -0.50 -1.89 26,500 26,500 25,000 400 10,400,000
29/02/2016 26,500 0.50 1.92 24,800 26,500 24,800 880 23,320,000
26/02/2016 26,000 0.50 1.96 25,500 26,500 23,800 780 20,280,000
25/02/2016 25,500 1.50 6.25 24,500 25,500 24,500 750 19,125,000
24/02/2016 24,000 0.10 0.42 23,400 24,000 22,600 5,270 126,480,000
23/02/2016 23,900 0.50 2.14 23,400 24,000 23,400 660 15,774,000
22/02/2016 23,400 1.00 4.46 22,500 23,400 22,500 1,850 43,290,000
19/02/2016 22,400 -0.10 -0.44 22,300 23,000 22,300 28,470 637,728,000
18/02/2016 22,500 0.10 0.45 22,400 22,500 22,400 760 17,100,000
17/02/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 720 16,128,000
16/02/2016 22,400 -0.10 -0.44 22,800 22,800 22,400 11,960 267,904,000
15/02/2016 22,500 1.10 5.14 22,800 22,800 22,500 1,100 24,750,000
05/02/2016 21,400 -1.60 -6.96 23,100 23,100 21,400 10,980 234,972,000
04/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
03/02/2016 23,000 -0.40 -1.71 22,000 23,000 22,000 20 460,000
02/02/2016 23,400 0.40 1.74 22,900 23,400 22,900 350 8,190,000
01/02/2016 23,000 0.10 0.44 22,100 23,000 22,100 30 690,000
29/01/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 10 229,000
28/01/2016 22,900 -0.10 -0.43 21,900 22,900 21,900 60 1,374,000
27/01/2016 23,000 1.00 4.55 23,000 23,000 23,000 10 230,000
26/01/2016 22,000 -0.90 -3.93 22,000 22,000 22,000 10 220,000
25/01/2016 22,900 0.90 4.09 22,900 22,900 22,900 10 229,000
22/01/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 60 1,320,000
21/01/2016 22,000 -1.00 -4.35 21,600 22,000 21,600 30 660,000
20/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
19/01/2016 23,000 1.50 6.98 23,000 23,000 23,000 10 230,000
18/01/2016 21,500 -1.00 -4.44 21,500 21,500 21,500 5,020 107,930,000
15/01/2016 22,500 -0.50 -2.17 22,500 22,500 22,500 500 11,250,000
14/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
13/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
12/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
11/01/2016 23,000 0.80 3.60 23,000 23,000 23,000 10 230,000
08/01/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 80 1,776,000
07/01/2016 22,200 -0.10 -0.45 22,200 22,200 22,200 520 11,544,000
06/01/2016 22,300 -0.40 -1.76 23,000 23,000 22,000 7,560 168,588,000
05/01/2016 22,700 -0.30 -1.30 24,100 24,100 22,700 80 1,816,000
04/01/2016 23,000 -1.30 -5.35 23,000 23,100 23,000 640 14,720,000
31/12/2015 24,300 1.30 5.65 24,300 24,300 24,300 1,500 36,450,000
30/12/2015 23,000 1.50 6.98 22,300 23,000 22,300 660 15,180,000
29/12/2015 21,500 -0.70 -3.15 22,100 22,100 21,500 8,400 180,600,000
28/12/2015 22,200 -0.20 -0.89 22,400 23,400 22,200 5,180 114,996,000
25/12/2015 22,400 -1.60 -6.67 22,900 23,000 22,400 4,510 101,024,000
24/12/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
23/12/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
22/12/2015 24,000 -1.00 -4.00 23,400 24,000 23,300 630 15,120,000
21/12/2015 25,000 1.50 6.38 25,000 25,000 25,000 10 250,000
18/12/2015 23,500 1.00 4.44 23,500 23,500 22,700 220 5,170,000
17/12/2015 22,500 0.30 1.35 23,700 23,700 22,500 510 11,475,000
16/12/2015 22,200 -1.60 -6.72 24,000 24,000 22,200 17,760 394,272,000
15/12/2015 23,800 0.00 ■■ 0.00 24,900 24,900 23,800 40 952,000
14/12/2015 23,800 -0.50 -2.06 23,800 23,800 23,800 210 4,998,000
11/12/2015 24,300 0.40 1.67 24,300 24,300 24,300 10 243,000
10/12/2015 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
09/12/2015 23,900 -0.60 -2.45 24,000 24,000 23,900 480 11,472,000
08/12/2015 24,500 -0.40 -1.61 24,500 24,500 24,500 180 4,410,000
07/12/2015 24,900 1.00 4.18 25,000 25,000 24,800 60 1,494,000
04/12/2015 23,900 -0.50 -2.05 24,500 24,500 23,900 40 956,000
03/12/2015 24,400 0.60 2.52 24,400 24,400 24,400 20 488,000
02/12/2015 23,800 -0.10 -0.42 24,300 24,300 23,800 140 3,332,000
01/12/2015 23,900 -0.50 -2.05 24,500 24,500 23,900 120 2,868,000
30/11/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
27/11/2015 24,400 0.40 1.67 24,000 24,400 24,000 20 488,000
26/11/2015 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 6,390 153,360,000
25/11/2015 24,000 -0.50 -2.04 24,000 24,000 24,000 10 240,000
24/11/2015 24,500 0.00 ■■ 0.00 26,000 26,000 24,500 50 1,225,000
23/11/2015 24,500 0.50 2.08 24,900 24,900 24,500 60 1,470,000
20/11/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,280 150,720,000
19/11/2015 24,000 -1.80 -6.98 25,000 25,000 24,000 10,310 247,440,000
18/11/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
17/11/2015 25,800 0.90 3.61 25,800 25,800 25,800 10 258,000
16/11/2015 24,900 0.00 ■■ 0.00 25,000 25,000 24,900 1,280 31,872,000
13/11/2015 24,900 -0.40 -1.58 24,900 24,900 24,900 20 498,000
12/11/2015 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
11/11/2015 25,300 -0.10 -0.39 24,500 25,300 24,500 180 4,554,000
10/11/2015 25,400 0.40 1.60 25,000 25,400 25,000 320 8,128,000
09/11/2015 25,000 0.00 ■■ 0.00 25,100 25,100 25,000 4,110 102,750,000
06/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,000 50,000,000
05/11/2015 25,000 -0.50 -1.96 25,000 25,000 25,000 10 250,000
04/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
03/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
02/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
30/10/2015 25,500 -1.50 -5.56 25,500 25,500 25,500 400 10,200,000
29/10/2015 27,000 0.30 1.12 25,000 27,000 25,000 40 1,080,000
28/10/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
27/10/2015 26,700 0.20 0.75 24,800 26,700 24,800 20 534,000
26/10/2015 26,500 0.00 ■■ 0.00 27,400 27,400 24,700 7,290 193,185,000
23/10/2015 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
22/10/2015 26,000 -0.80 -2.99 26,000 26,000 26,000 800 20,800,000
21/10/2015 26,800 -0.70 -2.55 25,600 27,000 25,600 510 13,668,000
20/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
19/10/2015 27,500 1.00 3.77 27,500 27,500 27,500 10 275,000
16/10/2015 26,500 0.00 ■■ 0.00 25,500 26,500 25,200 3,260 86,390,000
15/10/2015 26,500 -0.80 -2.93 26,500 26,500 26,500 100 2,650,000
14/10/2015 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
13/10/2015 27,300 0.40 1.49 26,900 27,300 26,900 660 18,018,000
12/10/2015 26,900 0.70 2.67 26,900 26,900 26,000 540 14,526,000
09/10/2015 26,200 -1.90 -6.76 26,200 26,500 26,200 6,770 177,374,000
08/10/2015 28,100 1.60 6.04 28,100 28,100 28,100 10 281,000
07/10/2015 26,500 -1.90 -6.69 28,400 28,400 26,500 680 18,020,000
06/10/2015 28,400 1.80 6.77 28,400 28,400 28,400 10 284,000
05/10/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
02/10/2015 26,600 0.10 0.38 25,500 26,600 25,500 20 532,000
01/10/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/09/2015 26,500 1.10 4.33 26,500 26,500 26,500 1,030 27,295,000
29/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
28/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
25/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
24/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
23/09/2015 25,400 -0.30 -1.17 25,700 25,700 25,400 160 4,064,000
22/09/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10 257,000
21/09/2015 25,700 0.20 0.78 25,700 25,700 25,700 20 514,000
18/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
17/09/2015 25,500 -0.20 -0.78 24,200 25,500 24,200 1,020 26,010,000
16/09/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
15/09/2015 25,700 0.10 0.39 25,700 25,700 25,700 10 257,000
14/09/2015 25,600 0.10 0.39 25,600 25,600 25,600 10 256,000
11/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
10/09/2015 25,500 0.50 2.00 24,900 25,500 24,900 70 1,785,000
09/09/2015 25,000 -0.50 -1.96 25,000 25,000 25,000 90 2,250,000
08/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
07/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/09/2015 25,500 0.50 2.00 25,500 25,500 25,500 10 255,000
03/09/2015 25,000 0.00 ■■ 0.00 26,000 26,000 25,000 20 500,000
01/09/2015 25,000 -1.30 -4.94 26,300 26,300 25,000 220 5,500,000
31/08/2015 26,300 0.10 0.38 26,300 26,300 26,300 780 20,514,000
28/08/2015 26,200 0.70 2.75 26,200 26,200 26,200 10 262,000
27/08/2015 25,500 0.50 2.00 26,700 26,700 24,500 620 15,810,000
26/08/2015 25,000 1.60 6.84 25,000 25,000 23,200 9,020 225,500,000
25/08/2015 23,400 -1.20 -4.88 23,500 23,500 23,400 4,750 111,150,000
24/08/2015 24,600 -0.30 -1.20 24,900 24,900 24,600 8,480 208,608,000
21/08/2015 24,900 -0.60 -2.35 25,300 25,300 24,900 4,580 114,042,000
20/08/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
19/08/2015 25,500 -0.10 -0.39 25,600 25,600 25,500 450 11,475,000
18/08/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 140 3,584,000
17/08/2015 25,600 0.00 ■■ 0.00 25,600 26,800 25,600 410 10,496,000
14/08/2015 25,600 -0.10 -0.39 27,000 27,000 25,600 260 6,656,000
13/08/2015 25,700 -1.50 -5.51 25,800 25,800 25,700 1,000 25,700,000
12/08/2015 27,200 0.00 ■■ 0.00 27,500 27,800 27,200 40 1,088,000
11/08/2015 27,200 0.70 2.64 27,200 27,200 27,200 10 272,000
10/08/2015 26,500 0.70 2.71 26,500 26,500 26,500 10 265,000
07/08/2015 25,800 -1.60 -5.84 26,000 26,000 25,800 360 9,288,000
06/08/2015 27,400 1.00 3.79 27,400 27,400 27,400 10 274,000
05/08/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
04/08/2015 26,400 -0.70 -2.58 26,400 26,400 26,400 70 1,848,000
03/08/2015 27,100 0.60 2.26 27,100 27,100 27,100 10 271,000
31/07/2015 26,500 -0.30 -1.12 26,500 26,500 26,500 260 6,890,000
30/07/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
29/07/2015 26,800 -0.10 -0.37 25,900 26,800 25,800 1,360 36,448,000
28/07/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/07/2015 26,900 0.10 0.37 26,900 26,900 26,900 10 269,000
24/07/2015 26,800 1.00 3.88 25,800 27,000 25,800 1,330 35,644,000
23/07/2015 25,800 -0.20 -0.77 26,000 26,000 25,800 1,060 27,348,000
22/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/07/2015 26,000 -0.20 -0.76 26,000 26,000 26,000 4,420 114,920,000
17/07/2015 26,200 0.10 0.38 26,200 26,200 26,200 50 1,310,000
16/07/2015 26,100 -0.20 -0.76 26,100 26,100 26,100 10 261,000
15/07/2015 26,300 -1.00 -3.66 26,200 26,300 26,200 1,270 33,401,000
14/07/2015 27,300 0.60 2.25 26,200 27,300 26,200 870 23,751,000
13/07/2015 26,700 -0.80 -2.91 26,000 26,700 26,000 230 6,141,000
10/07/2015 27,500 -0.50 -1.79 27,000 27,500 27,000 1,000 27,500,000
09/07/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/07/2015 28,000 1.80 6.87 27,300 28,000 26,000 1,130 31,640,000
07/07/2015 26,200 -1.30 -4.73 28,500 28,500 26,200 30 786,000
06/07/2015 27,500 1.00 3.77 26,500 27,500 26,500 1,160 31,900,000
03/07/2015 26,500 0.30 1.15 26,100 26,500 26,000 1,110 29,415,000
02/07/2015 26,200 -0.80 -2.96 26,500 26,500 26,100 5,870 153,794,000
01/07/2015 27,000 -1.40 -4.93 28,400 28,400 27,000 160 4,320,000
30/06/2015 28,400 -0.10 -0.35 28,400 28,400 28,400 130 3,692,000
29/06/2015 28,500 1.50 5.56 26,500 28,500 26,500 670 19,095,000
26/06/2015 27,000 -1.30 -4.59 28,500 28,500 27,000 3,770 101,790,000
25/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
24/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 640 18,112,000
23/06/2015 28,300 0.80 2.91 28,000 28,300 28,000 80 2,264,000
22/06/2015 27,500 -1.70 -5.82 27,500 27,500 27,500 10 275,000
19/06/2015 29,200 1.70 6.18 29,200 29,200 29,200 10 292,000
18/06/2015 27,500 -1.50 -5.17 27,500 27,500 27,500 5,840 160,600,000
17/06/2015 29,000 -0.50 -1.69 29,000 29,000 29,000 1,000 29,000,000
16/06/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
15/06/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
12/06/2015 29,500 1.20 4.24 28,700 29,500 28,700 50 1,475,000
11/06/2015 28,300 1.20 4.43 28,900 28,900 28,100 2,840 80,372,000
10/06/2015 29,600 -0.60 -1.99 30,200 30,200 29,600 2,360 69,856,000
09/06/2015 30,200 -0.30 -0.98 30,400 30,400 30,000 3,170 95,734,000
08/06/2015 30,500 -1.30 -4.09 31,000 31,300 30,000 2,960 90,280,000
05/06/2015 31,800 1.10 3.58 31,800 31,800 31,800 4,350 138,330,000
04/06/2015 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
03/06/2015 30,700 0.10 0.33 30,700 30,700 29,000 6,220 190,954,000
02/06/2015 30,600 -2.30 -6.99 30,700 30,800 30,600 8,740 267,444,000
01/06/2015 32,900 1.90 6.13 33,000 33,000 32,900 520 17,108,000
29/05/2015 31,000 -1.50 -4.62 32,000 32,000 31,000 1,110 34,410,000
28/05/2015 32,500 -1.50 -4.41 32,500 32,500 32,500 20 650,000
27/05/2015 34,000 1.70 5.26 34,000 34,000 34,000 1,000 34,000,000
26/05/2015 32,300 1.30 4.19 30,000 32,300 30,000 2,630 84,949,000
25/05/2015 31,000 1.00 3.33 30,300 31,000 30,300 40 1,240,000
22/05/2015 30,000 -0.10 -0.33 30,100 30,100 29,100 120 3,600,000
21/05/2015 30,100 -1.90 -5.94 30,000 32,000 30,000 140 4,214,000
20/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
19/05/2015 32,000 -1.90 -5.60 32,000 32,000 32,000 100 3,200,000
18/05/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
15/05/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
14/05/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
13/05/2015 33,900 1.10 3.35 33,900 33,900 33,900 10 339,000
12/05/2015 32,800 -1.20 -3.53 32,800 32,800 32,800 20 656,000
11/05/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 20 680,000
08/05/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/05/2015 34,000 1.50 4.62 30,600 34,000 30,600 260 8,840,000
06/05/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
05/05/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
04/05/2015 32,500 -0.50 -1.52 35,000 35,000 32,500 20 650,000
27/04/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/04/2015 33,000 -1.50 -4.35 33,000 33,000 33,000 50 1,650,000
23/04/2015 34,500 1.50 4.55 31,000 34,500 31,000 1,150 39,675,000
22/04/2015 33,000 1.60 5.10 32,700 33,000 32,700 1,010 33,330,000
21/04/2015 31,400 -0.60 -1.88 31,700 31,700 31,400 710 22,294,000
20/04/2015 32,000 1.10 3.56 32,000 32,000 32,000 10 320,000
17/04/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
16/04/2015 30,900 1.80 6.19 30,300 30,900 30,300 60 1,854,000
15/04/2015 29,100 -1.80 -5.83 29,900 29,900 29,100 70 2,037,000
14/04/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
13/04/2015 30,900 0.90 3.00 30,000 30,900 30,000 20 618,000
10/04/2015 30,000 -1.10 -3.54 30,000 30,000 30,000 100 3,000,000
09/04/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
08/04/2015 31,100 -0.10 -0.32 29,100 31,100 29,100 20 622,000
07/04/2015 31,200 1.10 3.65 31,200 31,200 31,200 10 312,000
06/04/2015 30,100 -2.10 -6.52 30,100 30,100 30,100 120 3,612,000
03/04/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
02/04/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
01/04/2015 32,200 -0.60 -1.83 30,600 32,200 30,600 1,160 37,352,000
31/03/2015 32,800 -0.10 -0.30 31,200 32,800 31,200 40 1,312,000
30/03/2015 32,900 0.10 0.30 31,300 32,900 31,300 60 1,974,000
27/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 30 984,000
26/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 90 2,952,000
25/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 20 656,000
24/03/2015 32,800 0.00 ■■ 0.00 31,000 32,800 30,600 440 14,432,000
23/03/2015 32,800 1.90 6.15 32,200 33,000 32,200 60 1,968,000
20/03/2015 30,900 -2.00 -6.08 33,000 33,000 30,900 130 4,017,000
19/03/2015 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
18/03/2015 32,900 0.70 2.17 33,000 33,000 32,900 30 987,000
17/03/2015 32,200 -2.20 -6.40 32,200 32,200 32,000 1,210 38,962,000
16/03/2015 34,400 1.40 4.24 34,400 34,400 34,400 5,500 189,200,000
13/03/2015 33,000 1.00 3.12 33,000 33,000 33,000 30 990,000
12/03/2015 32,000 1.00 3.23 32,000 32,000 32,000 10 320,000
11/03/2015 31,000 -1.90 -5.78 31,000 31,000 31,000 10 310,000
10/03/2015 32,900 0.00 ■■ 0.00 35,200 35,200 32,000 600 19,740,000
09/03/2015 32,900 -1.60 -4.64 33,000 33,000 32,400 80 2,632,000
06/03/2015 34,500 0.50 1.47 34,400 36,000 34,400 140 4,830,000
05/03/2015 34,000 -0.50 -1.45 32,500 34,000 32,500 130 4,420,000
04/03/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
03/03/2015 34,500 1.60 4.86 34,000 34,500 34,000 30 1,035,000
02/03/2015 32,900 -0.10 -0.30 34,400 34,400 32,900 20 658,000
27/02/2015 33,000 -1.50 -4.35 34,000 34,000 33,000 510 16,830,000
26/02/2015 34,500 0.50 1.47 36,000 36,000 34,500 30 1,035,000
25/02/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
24/02/2015 34,000 2.00 6.25 34,000 34,000 34,000 10 340,000
13/02/2015 32,000 0.00 ■■ 0.00 30,300 32,000 30,300 120 3,840,000
12/02/2015 32,000 -1.50 -4.48 32,000 32,000 32,000 120 3,840,000
11/02/2015 33,500 -2.50 -6.94 33,500 33,500 33,500 20 670,000
10/02/2015 36,000 1.40 4.05 36,000 36,000 36,000 100 3,600,000
09/02/2015 34,600 1.40 4.22 34,600 34,600 34,600 10 346,000
06/02/2015 33,200 0.20 0.61 34,000 34,000 33,200 20 664,000
05/02/2015 33,000 -1.50 -4.35 32,900 33,000 32,900 370 12,210,000
04/02/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
03/02/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
02/02/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
30/01/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
29/01/2015 34,500 0.60 1.77 34,500 34,500 34,500 10 345,000
28/01/2015 33,900 0.00 ■■ 0.00 34,700 34,700 31,600 1,100 37,290,000
27/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
26/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
23/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
22/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
21/01/2015 33,900 1.30 3.99 33,500 33,900 33,500 120 4,068,000
20/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
19/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
16/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
15/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
14/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
13/01/2015 32,600 0.00 ■■ 0.00 30,400 32,600 30,400 110 3,586,000
12/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
09/01/2015 32,600 1.60 5.16 32,600 32,600 32,600 10 326,000
08/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
07/01/2015 31,000 -0.90 -2.82 31,000 31,000 31,000 20 620,000
06/01/2015 31,900 -1.10 -3.33 32,000 32,000 31,900 30 957,000
05/01/2015 33,000 1.10 3.45 33,000 33,000 33,000 10 330,000
31/12/2014 31,900 -0.90 -2.74 32,000 32,000 31,900 30 957,000
30/12/2014 32,800 2.10 6.84 32,800 32,800 32,800 1,240 40,672,000
29/12/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 1,000 30,700,000
26/12/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 1,000 30,700,000
25/12/2014 30,700 -2.30 -6.97 30,700 30,700 30,700 20 614,000
24/12/2014 33,000 1.00 3.12 30,000 33,000 29,800 1,850 61,050,000
23/12/2014 32,000 1.50 4.92 29,500 32,000 28,400 1,020 32,640,000
22/12/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
19/12/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
18/12/2014 30,500 0.50 1.67 30,500 30,500 30,500 10 305,000
17/12/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/12/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
15/12/2014 30,000 0.50 1.69 30,000 30,000 30,000 10 300,000
12/12/2014 29,500 1.00 3.51 28,800 29,500 28,800 500 14,750,000
11/12/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
10/12/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 4,700 133,950,000
09/12/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
08/12/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
05/12/2014 28,500 0.50 1.79 27,400 28,500 27,400 6,710 191,235,000
04/12/2014 28,000 -0.20 -0.71 27,500 28,000 27,500 2,100 58,800,000
03/12/2014 28,200 -2.10 -6.93 28,400 28,400 28,200 540 15,228,000
02/12/2014 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
01/12/2014 30,300 1.90 6.69 29,000 30,300 29,000 200 6,060,000
28/11/2014 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
27/11/2014 28,400 0.00 ■■ 0.00 27,200 28,400 27,200 1,200 34,080,000
26/11/2014 28,400 -0.10 -0.35 27,000 28,400 27,000 390 11,076,000
25/11/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
24/11/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
21/11/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
20/11/2014 28,500 0.50 1.79 28,500 29,000 28,500 700 19,950,000
19/11/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/11/2014 28,000 0.00 ■■ 0.00 28,000 28,400 28,000 1,000 28,000,000
17/11/2014 28,000 1.00 3.70 27,100 28,000 27,000 4,210 117,880,000
14/11/2014 27,000 -1.40 -4.93 27,000 27,000 27,000 30 810,000
13/11/2014 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
12/11/2014 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
11/11/2014 28,400 -0.10 -0.35 27,100 28,400 27,000 950 26,980,000
10/11/2014 28,500 0.70 2.52 27,000 28,500 27,000 350 9,975,000
07/11/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
06/11/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/11/2014 27,800 1.00 3.73 27,800 27,800 27,800 10 278,000
04/11/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
03/11/2014 26,800 -1.00 -3.60 27,000 27,000 26,800 160 4,288,000
31/10/2014 27,800 -0.50 -1.77 27,800 27,800 27,800 10 278,000
30/10/2014 28,300 1.80 6.79 25,000 28,300 25,000 140 3,962,000
29/10/2014 26,500 1.00 3.92 26,100 26,500 26,100 720 19,080,000
28/10/2014 25,500 -1.00 -3.77 25,500 25,500 25,500 480 12,240,000
27/10/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
24/10/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/10/2014 26,500 -1.00 -3.64 26,000 26,500 26,000 520 13,780,000
22/10/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
21/10/2014 27,500 -0.50 -1.79 27,500 27,500 27,500 50 1,375,000
20/10/2014 28,000 0.00 ■■ 0.00 26,500 28,000 26,400 110 3,080,000
17/10/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/10/2014 28,000 1.00 3.70 25,800 28,000 25,800 510 14,280,000
15/10/2014 27,000 -1.00 -3.57 27,000 27,000 27,000 300 8,100,000
14/10/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
13/10/2014 28,000 1.30 4.87 26,700 28,000 26,700 40 1,120,000
10/10/2014 26,700 -0.30 -1.11 26,800 26,800 26,700 1,500 40,050,000
09/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
07/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 300 8,100,000
06/10/2014 27,000 1.70 6.72 27,000 27,000 26,500 7,780 210,060,000
03/10/2014 25,300 -1.90 -6.99 27,200 28,600 25,300 1,210 30,613,000
02/10/2014 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
01/10/2014 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
30/09/2014 27,200 0.20 0.74 27,200 27,200 27,200 100 2,720,000
29/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,000 135,000,000
25/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,870 77,490,000
24/09/2014 27,000 0.20 0.75 26,900 27,700 26,900 4,140 111,780,000
23/09/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
22/09/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 2,870 76,916,000
19/09/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 500 13,400,000
18/09/2014 26,800 -0.20 -0.74 26,800 26,800 26,800 100 2,680,000
17/09/2014 27,000 0.10 0.37 27,000 27,400 27,000 6,500 175,500,000
16/09/2014 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
15/09/2014 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
12/09/2014 26,900 0.50 1.89 26,900 26,900 26,900 10 269,000
11/09/2014 26,400 -0.60 -2.22 26,200 26,400 26,000 1,240 32,736,000
10/09/2014 27,000 0.00 ■■ 0.00 26,800 27,000 26,700 5,530 149,310,000
09/09/2014 27,000 0.40 1.50 27,000 27,000 27,000 1,340 36,180,000
08/09/2014 26,600 -1.40 -5.00 27,000 27,000 26,600 300 7,980,000
05/09/2014 28,000 0.30 1.08 27,500 28,000 27,500 2,010 56,280,000
04/09/2014 27,700 -0.30 -1.07 27,300 27,700 27,300 220 6,094,000
03/09/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 300 8,400,000
29/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
28/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
26/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
25/08/2014 28,000 1.00 3.70 28,000 28,000 28,000 100 2,800,000
22/08/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 500 13,500,000
21/08/2014 27,000 -1.00 -3.57 27,000 27,000 27,000 400 10,800,000
20/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
19/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/08/2014 28,000 0.20 0.72 28,000 28,000 28,000 20 560,000
15/08/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
14/08/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
13/08/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
12/08/2014 27,800 0.20 0.72 27,800 27,800 27,800 250 6,950,000
11/08/2014 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
08/08/2014 27,600 0.10 0.36 27,600 27,600 27,600 110 3,036,000
07/08/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
06/08/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
05/08/2014 27,500 0.00 ■■ 0.00 27,500 27,600 27,500 6,010 165,275,000
04/08/2014 27,500 0.60 2.23 28,000 28,000 27,500 170 4,675,000
01/08/2014 26,900 -0.10 -0.37 26,800 26,900 26,600 450 12,105,000
31/07/2014 27,000 -1.00 -3.57 27,500 27,500 27,000 330 8,910,000
30/07/2014 28,000 -0.10 -0.36 28,000 28,000 28,000 100 2,800,000
29/07/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
28/07/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
25/07/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
24/07/2014 28,100 -0.10 -0.35 28,200 28,200 28,100 170 4,777,000
23/07/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
22/07/2014 28,200 0.00 ■■ 0.00 27,200 28,200 27,200 130 3,666,000
21/07/2014 28,200 0.00 ■■ 0.00 27,500 28,200 27,500 30 846,000
18/07/2014 28,200 -0.10 -0.35 28,000 28,200 28,000 60 1,692,000
17/07/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 30 849,000
16/07/2014 28,300 0.30 1.07 28,300 28,300 28,300 10 283,000
15/07/2014 28,000 -1.00 -3.45 27,700 28,000 27,500 4,930 138,040,000
14/07/2014 29,000 1.00 3.57 29,000 29,000 29,000 100 2,900,000
11/07/2014 28,000 1.00 3.70 26,000 28,000 26,000 50 1,400,000
10/07/2014 27,000 -1.30 -4.59 27,000 27,000 27,000 920 24,840,000
09/07/2014 28,300 0.10 0.35 28,300 28,300 28,300 3,500 99,050,000
08/07/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 30 846,000
07/07/2014 28,200 0.20 0.71 29,900 29,900 28,100 1,120 31,584,000
04/07/2014 28,000 0.10 0.36 29,000 29,000 28,000 600 16,800,000
03/07/2014 27,900 -0.10 -0.36 29,000 29,000 27,900 490 13,671,000
02/07/2014 28,000 0.00 ■■ 0.00 29,000 29,000 28,000 5,560 155,680,000
01/07/2014 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 1,120 31,360,000
30/06/2014 28,000 0.80 2.94 29,000 29,000 28,000 4,110 115,080,000
27/06/2014 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,050 28,560,000
26/06/2014 27,200 -1.90 -6.53 27,200 27,200 27,200 100 2,720,000
25/06/2014 29,100 1.90 6.99 27,700 29,100 27,700 1,500 43,650,000
24/06/2014 27,200 -0.70 -2.51 29,600 29,600 27,200 20 544,000
23/06/2014 27,900 -1.90 -6.38 28,000 29,500 27,800 1,600 44,640,000
20/06/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 30 894,000
19/06/2014 29,800 -0.20 -0.67 29,800 29,800 29,800 50 1,490,000
18/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,000 90,000,000
17/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
16/06/2014 30,000 0.00 ■■ 0.00 29,000 30,000 27,900 1,720 51,600,000
13/06/2014 30,000 0.40 1.35 29,500 30,600 29,500 13,220 396,600,000
12/06/2014 32,600 0.60 1.88 32,400 32,600 32,400 27,390 892,914,000
11/06/2014 32,000 0.00 ■■ 0.00 32,000 32,500 31,900 91,620 2,931,840,000
10/06/2014 32,000 -0.40 -1.23 31,600 32,400 31,600 1,700 54,400,000
09/06/2014 32,400 0.00 ■■ 0.00 32,000 32,500 32,000 6,140 198,936,000
06/06/2014 32,400 1.40 4.52 31,000 32,400 31,000 15,520 502,848,000
05/06/2014 31,000 1.00 3.33 31,000 31,000 31,000 30 930,000
04/06/2014 30,000 0.50 1.69 31,400 31,500 30,000 13,400 402,000,000
03/06/2014 29,500 0.00 ■■ 0.00 29,500 30,000 29,200 340 10,030,000
02/06/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/05/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/05/2014 29,500 1.20 4.24 29,500 29,500 29,500 10 295,000
28/05/2014 28,300 -1.70 -5.67 28,300 28,300 28,300 1,000 28,300,000
27/05/2014 30,000 1.10 3.81 30,000 30,000 30,000 1,880 56,400,000
26/05/2014 28,900 -2.10 -6.77 29,000 29,000 28,900 660 19,074,000
23/05/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
22/05/2014 31,000 -1.00 -3.12 30,000 31,000 30,000 510 15,810,000
21/05/2014 32,000 0.50 1.59 32,000 32,000 32,000 10 320,000
20/05/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
19/05/2014 31,500 0.00 ■■ 0.00 31,500 31,500 29,300 90 2,835,000
16/05/2014 31,500 0.50 1.61 31,500 31,500 31,500 10 315,000
15/05/2014 31,000 0.00 ■■ 0.00 29,000 31,000 29,000 20 620,000
14/05/2014 31,000 0.50 1.64 30,000 31,000 30,000 70 2,170,000
13/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
12/05/2014 30,500 1.00 3.39 29,500 31,500 29,500 2,310 70,455,000
09/05/2014 29,500 0.00 ■■ 0.00 30,500 30,500 29,500 130 3,835,000
08/05/2014 29,500 -2.20 -6.94 29,500 29,500 29,500 2,770 81,715,000
07/05/2014 31,700 -0.30 -0.94 31,600 31,700 31,600 100 3,170,000
06/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
05/05/2014 32,000 -0.20 -0.62 32,000 32,000 32,000 350 11,200,000
29/04/2014 32,200 2.00 6.62 30,000 32,200 29,000 3,000 96,600,000
28/04/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
25/04/2014 30,200 1.00 3.42 30,200 30,200 30,200 10 302,000
24/04/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
23/04/2014 29,200 0.20 0.69 29,200 29,200 29,200 20 584,000
22/04/2014 29,000 1.00 3.57 28,000 29,000 28,000 3,010 87,290,000
21/04/2014 28,000 -1.00 -3.45 28,200 28,200 28,000 1,000 28,000,000
18/04/2014 29,000 -1.00 -3.33 29,000 29,000 29,000 500 14,500,000
17/04/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/04/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
15/04/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/04/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/04/2014 30,000 -1.00 -3.23 30,000 30,300 30,000 9,120 273,600,000
10/04/2014 31,000 -1.00 -3.12 31,100 31,100 31,000 1,900 58,900,000
08/04/2014 32,000 -0.40 -1.23 30,700 32,000 30,700 90 2,880,000
07/04/2014 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 1,130 36,612,000
04/04/2014 32,400 1.70 5.54 32,400 32,400 32,400 10 324,000
03/04/2014 30,700 -0.30 -0.97 31,000 32,000 30,500 4,490 137,843,000
02/04/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
01/04/2014 31,000 -2.10 -6.34 31,000 31,000 31,000 11,310 350,610,000
31/03/2014 33,100 0.80 2.48 31,100 33,100 30,100 310 10,261,000
28/03/2014 32,300 -0.20 -0.62 32,300 32,300 32,300 3,000 96,900,000
27/03/2014 32,500 0.50 1.56 32,000 32,500 32,000 15,730 511,225,000
26/03/2014 32,000 0.00 ■■ 0.00 32,800 33,000 32,000 29,860 955,520,000
25/03/2014 32,000 -0.20 -0.62 32,000 32,000 32,000 9,880 316,160,000
24/03/2014 32,200 1.00 3.21 32,000 32,200 31,200 15,300 492,660,000
21/03/2014 31,200 0.00 ■■ 0.00 31,200 31,200 31,000 1,950 60,840,000
20/03/2014 31,200 -0.70 -2.19 31,200 31,800 31,200 1,120 34,944,000
19/03/2014 31,900 0.60 1.92 31,000 31,900 31,000 2,060 65,714,000
18/03/2014 31,300 0.00 ■■ 0.00 31,500 31,500 31,300 3,520 110,176,000
17/03/2014 31,300 0.00 ■■ 0.00 31,000 31,900 31,000 130 4,069,000
14/03/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,200 1,220 38,186,000
13/03/2014 31,300 0.00 ■■ 0.00 31,500 31,500 31,000 7,910 247,583,000
12/03/2014 31,300 0.10 0.32 31,300 31,300 31,300 10 313,000
11/03/2014 31,200 1.10 3.65 30,100 31,200 30,000 23,610 736,632,000
10/03/2014 30,100 0.00 ■■ 0.00 30,000 30,200 29,900 25,860 778,386,000
07/03/2014 30,100 0.10 0.33 30,000 30,100 30,000 25,990 782,299,000
06/03/2014 30,000 0.00 ■■ 0.00 29,800 30,000 29,800 3,100 93,000,000
05/03/2014 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 23,060 691,800,000
04/03/2014 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 9,190 275,700,000
03/03/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
28/02/2014 30,000 0.50 1.69 30,000 30,000 30,000 2,020 60,600,000
27/02/2014 29,500 0.00 ■■ 0.00 29,000 30,000 29,000 1,700 50,150,000
26/02/2014 29,500 0.50 1.72 29,500 29,500 29,500 8,000 236,000,000
25/02/2014 29,000 0.00 ■■ 0.00 28,800 29,000 28,500 13,180 382,220,000
24/02/2014 29,000 0.20 0.69 28,100 29,000 28,100 270 7,830,000
21/02/2014 28,800 0.20 0.70 28,800 28,800 28,600 3,470 99,936,000
20/02/2014 28,600 -0.20 -0.69 28,800 28,800 28,500 6,100 174,460,000
19/02/2014 28,800 0.30 1.05 28,700 28,800 28,700 6,180 177,984,000
18/02/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 3,020 86,070,000
17/02/2014 28,500 -0.30 -1.04 28,000 28,500 28,000 510 14,535,000
14/02/2014 28,800 0.40 1.41 28,800 28,800 28,800 10 288,000
13/02/2014 28,400 -0.30 -1.05 28,400 28,400 28,000 5,920 168,128,000
12/02/2014 28,700 0.60 2.14 28,700 28,700 28,700 10 287,000
11/02/2014 28,100 0.10 0.36 28,100 28,100 28,100 3,270 91,887,000
10/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
06/02/2014 28,000 -0.40 -1.41 27,000 28,200 27,000 1,070 29,960,000
27/01/2014 28,400 0.00 ■■ 0.00 28,000 28,500 28,000 24,650 700,060,000
24/01/2014 28,400 0.80 2.90 27,600 28,400 27,600 9,090 258,156,000
23/01/2014 27,600 -0.20 -0.72 27,600 27,800 27,000 15,420 425,592,000
22/01/2014 27,800 -0.90 -3.14 28,000 28,000 27,800 7,360 204,608,000
21/01/2014 28,700 1.70 6.30 27,200 28,800 27,200 5,000 143,500,000
20/01/2014 27,000 0.50 1.89 26,600 27,000 26,600 4,200 113,400,000
17/01/2014 26,500 -0.20 -0.75 26,700 26,700 26,500 1,530 40,545,000
16/01/2014 26,700 0.10 0.38 26,700 26,700 26,700 500 13,350,000
15/01/2014 26,600 0.00 ■■ 0.00 26,500 26,600 26,500 2,040 54,264,000
14/01/2014 26,600 0.10 0.38 26,600 26,600 26,500 3,760 100,016,000
13/01/2014 26,500 0.30 1.15 26,200 26,500 26,200 190 5,035,000
10/01/2014 26,200 0.10 0.38 26,000 26,200 26,000 2,080 54,496,000
09/01/2014 26,100 -0.50 -1.88 26,100 26,100 26,100 520 13,572,000
08/01/2014 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
07/01/2014 26,600 0.20 0.76 26,600 26,600 26,600 10 266,000
06/01/2014 26,400 -0.20 -0.75 26,200 26,400 26,200 2,530 66,792,000
03/01/2014 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 180 4,788,000
02/01/2014 26,600 0.10 0.38 26,500 26,600 26,500 2,800 74,480,000
31/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,000 53,000,000
30/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
27/12/2013 26,500 0.10 0.38 26,500 26,500 26,500 10 265,000
26/12/2013 26,400 0.20 0.76 26,400 26,400 26,400 100 2,640,000
25/12/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
24/12/2013 26,200 -0.60 -2.24 26,200 26,200 26,200 510 13,362,000
23/12/2013 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
20/12/2013 26,800 0.40 1.52 26,400 26,800 26,400 6,310 169,108,000
19/12/2013 26,400 0.10 0.38 26,300 26,400 26,300 2,210 58,344,000
18/12/2013 26,300 0.30 1.15 26,200 26,300 26,100 16,340 429,742,000
17/12/2013 26,000 0.00 ■■ 0.00 26,000 26,300 26,000 16,250 422,500,000
16/12/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/12/2013 26,000 0.00 ■■ 0.00 26,200 26,300 26,000 14,510 377,260,000
12/12/2013 26,000 0.00 ■■ 0.00 25,800 26,000 25,800 5,540 144,040,000
11/12/2013 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 17,340 450,840,000
10/12/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 4,020 104,520,000
09/12/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,500 39,000,000
06/12/2013 26,000 0.00 ■■ 0.00 26,200 26,200 26,000 810 21,060,000
05/12/2013 26,000 -0.40 -1.52 26,000 26,000 26,000 2,000 52,000,000
04/12/2013 26,400 0.40 1.54 26,000 26,400 25,900 2,010 53,064,000
03/12/2013 26,000 0.10 0.39 26,000 26,000 26,000 1,950 50,700,000
02/12/2013 25,900 -0.60 -2.26 25,900 25,900 25,900 1,000 25,900,000
29/11/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
28/11/2013 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
27/11/2013 26,000 -0.20 -0.76 26,000 26,000 26,000 1,350 35,100,000
26/11/2013 26,200 0.10 0.38 26,200 26,200 26,200 12,590 329,858,000
25/11/2013 26,100 0.10 0.38 26,000 26,200 26,000 24,100 629,010,000
22/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 18,000 468,000,000
21/11/2013 26,000 0.00 ■■ 0.00 26,000 26,300 26,000 23,760 617,760,000
20/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30,280 787,280,000
19/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 15,280 397,280,000
18/11/2013 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 2,840 73,840,000
15/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 9,790 254,540,000
14/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 200 5,200,000
13/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/11/2013 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 1,020 26,520,000
11/11/2013 26,000 0.00 ■■ 0.00 25,800 26,000 25,800 210 5,460,000
08/11/2013 26,000 0.00 ■■ 0.00 25,900 26,000 25,900 4,590 119,340,000
07/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/11/2013 26,000 0.30 1.17 26,500 26,500 26,000 1,010 26,260,000
05/11/2013 25,700 -0.40 -1.53 25,800 26,200 25,700 150 3,855,000
04/11/2013 26,100 0.10 0.38 26,000 26,100 25,700 1,010 26,361,000
01/11/2013 26,000 0.40 1.56 25,700 26,000 25,700 19,800 514,800,000
31/10/2013 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
30/10/2013 25,600 0.10 0.39 25,600 25,600 25,600 1,300 33,280,000
29/10/2013 25,500 -0.30 -1.16 25,500 25,500 25,500 2,150 54,825,000
28/10/2013 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 5,860 151,188,000
25/10/2013 25,800 0.10 0.39 25,500 25,900 25,500 14,460 373,068,000
24/10/2013 25,700 -0.80 -3.02 25,700 26,500 25,500 13,690 351,833,000
23/10/2013 26,500 0.80 3.11 26,500 26,500 26,500 10 265,000
22/10/2013 25,700 -0.80 -3.02 25,600 26,400 24,900 25,040 643,528,000
21/10/2013 26,500 0.20 0.76 27,300 27,300 26,300 1,170 31,005,000
18/10/2013 26,300 0.20 0.77 26,000 26,300 26,000 1,370 36,031,000
17/10/2013 26,100 0.00 ■■ 0.00 25,500 26,100 25,400 12,230 319,203,000
16/10/2013 26,100 0.20 0.77 26,300 26,300 26,100 1,000 26,100,000
15/10/2013 25,900 0.40 1.57 25,500 25,900 25,500 60 1,554,000
14/10/2013 25,500 0.00 ■■ 0.00 25,500 26,000 25,500 3,000 76,500,000
11/10/2013 25,500 0.00 ■■ 0.00 26,000 26,000 25,500 13,510 344,505,000
10/10/2013 25,500 -0.20 -0.78 25,000 25,800 25,000 14,110 359,805,000
09/10/2013 25,700 0.30 1.18 25,400 25,800 25,400 10,990 282,443,000
08/10/2013 25,400 0.80 3.25 25,400 25,400 25,000 750 19,050,000
07/10/2013 24,600 0.40 1.65 24,500 25,500 24,500 7,190 176,874,000
04/10/2013 24,200 0.00 ■■ 0.00 24,200 24,400 24,200 4,800 116,160,000
03/10/2013 24,200 0.00 ■■ 0.00 24,400 24,400 24,200 180 4,356,000
02/10/2013 24,200 0.20 0.83 24,100 24,400 24,100 900 21,780,000
01/10/2013 24,000 0.10 0.42 23,900 24,100 23,900 18,230 437,520,000
30/09/2013 23,900 0.00 ■■ 0.00 24,000 24,000 23,800 24,090 575,751,000
27/09/2013 23,900 -0.10 -0.42 23,900 24,100 23,800 9,610 229,679,000
26/09/2013 24,000 0.10 0.42 24,000 24,000 24,000 8,100 194,400,000
25/09/2013 23,900 0.00 ■■ 0.00 23,900 24,000 23,900 700 16,730,000
24/09/2013 23,900 0.10 0.42 23,900 23,900 23,800 3,460 82,694,000
23/09/2013 23,800 0.10 0.42 23,800 23,800 23,800 2,240 53,312,000
20/09/2013 23,700 0.00 ■■ 0.00 23,700 23,800 23,700 5,630 133,431,000
19/09/2013 23,700 -0.30 -1.25 24,000 24,000 23,700 830 19,671,000
18/09/2013 24,000 0.10 0.42 23,900 24,000 23,900 3,290 78,960,000
17/09/2013 23,900 0.20 0.84 24,500 24,500 23,300 1,800 43,020,000
16/09/2013 23,700 -0.40 -1.66 24,000 24,100 23,700 3,010 71,337,000
13/09/2013 24,100 -0.30 -1.23 24,300 24,300 24,100 1,030 24,823,000
12/09/2013 24,400 0.10 0.41 24,100 24,400 24,100 1,200 29,280,000
11/09/2013 24,300 0.10 0.41 24,300 24,300 24,300 1,000 24,300,000
10/09/2013 24,200 0.20 0.83 24,000 24,200 24,000 1,900 45,980,000
09/09/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
06/09/2013 24,000 0.00 ■■ 0.00 23,700 24,000 23,700 2,050 49,200,000
05/09/2013 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 210 5,040,000
04/09/2013 24,000 0.10 0.42 24,000 24,000 24,000 1,900 45,600,000
03/09/2013 23,900 -0.10 -0.42 23,900 23,900 23,900 1,500 35,850,000
30/08/2013 24,000 0.10 0.42 23,700 24,000 23,700 5,910 141,840,000
29/08/2013 23,900 -0.40 -1.65 24,100 24,100 23,900 2,480 59,272,000
28/08/2013 24,300 -0.20 -0.82 24,400 24,400 24,200 750 18,225,000
27/08/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 130 3,185,000
26/08/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
23/08/2013 24,500 -0.10 -0.41 24,300 24,500 24,000 2,500 61,250,000
22/08/2013 24,600 0.10 0.41 24,500 24,600 24,500 1,500 36,900,000
21/08/2013 24,500 0.10 0.41 24,800 24,800 24,100 1,750 42,875,000
20/08/2013 24,400 -0.50 -2.01 24,500 24,500 24,400 1,240 30,256,000
19/08/2013 24,900 0.40 1.63 24,500 24,900 24,400 3,130 77,937,000
16/08/2013 24,500 -0.30 -1.21 24,800 24,800 24,500 110 2,695,000
15/08/2013 24,800 -0.20 -0.80 24,800 24,900 24,700 5,570 138,136,000
14/08/2013 25,000 -0.20 -0.79 24,900 25,100 24,900 1,890 47,250,000
13/08/2013 25,200 0.70 2.86 25,300 25,300 25,200 610 15,372,000
12/08/2013 24,500 0.00 ■■ 0.00 25,000 25,000 24,500 900 22,050,000
09/08/2013 24,500 0.00 ■■ 0.00 24,200 24,500 24,200 1,080 26,460,000
08/08/2013 24,500 -0.90 -3.54 25,400 25,400 24,500 4,600 112,700,000
07/08/2013 25,400 0.00 ■■ 0.00 25,300 25,400 24,000 2,410 61,214,000
06/08/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 690 17,526,000
05/08/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 200 5,080,000
02/08/2013 25,400 -0.10 -0.39 25,400 25,400 25,000 3,070 77,978,000
01/08/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 1,000 25,500,000
31/07/2013 25,500 0.40 1.59 25,500 25,500 25,500 2,010 51,255,000
30/07/2013 25,100 0.10 0.40 25,000 25,100 25,000 790 19,829,000
29/07/2013 25,000 -0.80 -3.10 25,000 25,000 25,000 500 12,500,000
26/07/2013 25,800 -0.20 -0.77 25,700 25,800 25,000 1,100 28,380,000
25/07/2013 26,000 0.30 1.17 25,500 26,000 25,000 11,000 286,000,000
24/07/2013 25,700 -0.70 -2.65 25,800 25,800 25,600 5,680 145,976,000
23/07/2013 26,400 -0.10 -0.38 26,400 26,400 26,400 400 10,560,000
22/07/2013 26,500 0.50 1.92 26,000 26,500 26,000 9,570 253,605,000
19/07/2013 26,000 -0.50 -1.89 26,500 26,500 26,000 10,240 266,240,000
18/07/2013 26,500 -0.30 -1.12 26,600 26,600 26,500 5,560 147,340,000
17/07/2013 26,800 0.00 ■■ 0.00 26,800 26,800 26,500 4,430 118,724,000
16/07/2013 26,800 0.20 0.75 26,500 26,800 26,500 1,690 45,292,000
15/07/2013 26,600 -0.40 -1.48 26,600 26,600 26,500 3,120 82,992,000
12/07/2013 27,000 0.40 1.50 26,600 27,000 26,500 7,080 191,160,000
11/07/2013 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
10/07/2013 26,600 0.00 ■■ 0.00 27,100 27,100 26,600 5,050 134,330,000
09/07/2013 26,600 0.10 0.38 26,500 26,700 26,500 1,580 42,028,000
08/07/2013 26,500 0.10 0.38 26,500 26,500 26,500 5,200 137,800,000
05/07/2013 26,400 0.10 0.38 26,400 26,400 26,300 11,560 305,184,000
04/07/2013 26,300 -0.10 -0.38 26,300 26,400 26,300 3,290 86,527,000
03/07/2013 26,400 -0.40 -1.49 26,600 26,600 26,400 6,300 166,320,000
02/07/2013 26,800 -0.20 -0.74 26,700 26,800 26,500 2,220 59,496,000
01/07/2013 27,000 0.50 1.89 26,400 27,000 26,400 15,590 420,930,000
28/06/2013 26,500 -0.80 -2.93 27,200 27,200 26,400 3,360 89,040,000
27/06/2013 27,300 0.40 1.49 27,700 27,700 27,300 50 1,365,000
26/06/2013 26,900 0.30 1.13 25,700 26,900 25,700 190 5,111,000
25/06/2013 26,600 -0.10 -0.37 26,700 26,700 25,500 3,640 96,824,000
24/06/2013 26,700 -0.10 -0.37 27,000 27,000 26,600 2,600 69,420,000
21/06/2013 26,800 0.00 ■■ 0.00 26,800 26,800 26,600 6,290 168,572,000
20/06/2013 26,800 -0.60 -2.19 27,300 27,300 26,800 7,900 211,720,000
19/06/2013 27,400 0.00 ■■ 0.00 28,000 28,000 27,000 1,070 29,318,000
18/06/2013 27,400 0.50 1.86 27,000 27,400 26,800 2,580 70,692,000
17/06/2013 26,900 -0.40 -1.47 27,000 27,200 26,900 18,830 506,527,000
14/06/2013 27,300 -0.30 -1.09 28,000 28,000 27,200 1,130 30,849,000
13/06/2013 27,600 0.20 0.73 26,900 27,800 26,900 10,830 298,908,000
12/06/2013 27,400 -0.60 -2.14 28,000 28,000 27,200 10,350 283,590,000
11/06/2013 28,000 -0.40 -1.41 28,900 28,900 28,000 2,000 56,000,000
10/06/2013 28,400 -1.20 -4.05 28,500 29,700 28,000 16,620 472,008,000
07/06/2013 29,600 0.00 ■■ 0.00 30,600 30,600 29,500 5,950 176,120,000
06/06/2013 33,600 -0.20 -0.59 33,600 33,800 33,400 33,680 1,131,648,000
05/06/2013 33,800 0.00 ■■ 0.00 33,800 33,800 33,600 18,970 641,186,000
04/06/2013 33,800 -0.70 -2.03 34,700 34,700 33,800 52,730 1,782,274,000
03/06/2013 34,500 -0.20 -0.58 35,000 35,000 34,400 23,840 822,480,000
31/05/2013 34,700 -0.10 -0.29 34,800 34,900 34,500 48,630 1,687,461,000
30/05/2013 34,800 -0.20 -0.57 34,500 34,900 34,500 27,460 955,608,000
29/05/2013 35,000 1.50 4.48 35,000 35,100 34,000 132,260 4,629,100,000
28/05/2013 33,500 -0.50 -1.47 33,900 34,000 33,300 15,170 508,195,000
27/05/2013 34,000 0.90 2.72 34,100 34,400 34,000 7,760 263,840,000
24/05/2013 33,100 2.10 6.77 32,900 33,100 32,100 112,010 3,707,531,000
23/05/2013 31,000 0.20 0.65 30,800 31,000 30,700 12,340 382,540,000
22/05/2013 30,800 -0.10 -0.32 31,000 31,000 30,800 6,710 206,668,000
21/05/2013 30,900 0.20 0.65 30,700 30,900 30,700 9,650 298,185,000
20/05/2013 30,700 0.00 ■■ 0.00 30,700 30,900 30,500 6,530 200,471,000
17/05/2013 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 1,810 55,567,000
16/05/2013 30,700 0.00 ■■ 0.00 31,000 31,000 30,700 840 25,788,000
15/05/2013 30,700 -0.10 -0.32 30,500 30,700 30,500 1,100 33,770,000
14/05/2013 30,800 0.70 2.33 30,900 30,900 30,100 7,300 224,840,000
13/05/2013 30,100 -0.60 -1.95 30,700 31,000 30,100 2,020 60,802,000
10/05/2013 30,700 0.00 ■■ 0.00 30,500 30,700 30,500 1,410 43,287,000
09/05/2013 30,700 -0.20 -0.65 30,500 30,700 30,500 4,100 125,870,000
08/05/2013 30,900 0.40 1.31 31,400 31,400 30,500 3,270 101,043,000
07/05/2013 30,500 0.10 0.33 31,000 31,000 30,400 3,600 109,800,000
06/05/2013 30,400 0.00 ■■ 0.00 30,500 30,500 30,000 1,450 44,080,000
03/05/2013 30,400 0.50 1.67 30,000 30,400 29,900 3,380 102,752,000
02/05/2013 29,900 0.90 3.10 29,000 30,000 29,000 4,840 144,716,000
26/04/2013 29,000 -0.50 -1.69 29,500 29,500 29,000 6,170 178,930,000
25/04/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 5,320 156,940,000
24/04/2013 29,500 0.00 ■■ 0.00 29,500 29,700 29,000 4,630 136,585,000
23/04/2013 29,500 -0.50 -1.67 30,000 30,000 29,500 10,840 319,780,000
22/04/2013 30,000 -0.70 -2.28 29,800 30,700 29,800 13,530 405,900,000
18/04/2013 30,700 0.00 ■■ 0.00 30,500 30,700 30,300 2,950 90,565,000
17/04/2013 30,700 0.20 0.66 31,300 31,300 30,500 120 3,684,000
16/04/2013 30,500 -0.40 -1.29 29,600 30,800 29,600 390 11,895,000
15/04/2013 30,900 0.40 1.31 29,500 30,900 29,500 8,910 275,319,000
12/04/2013 30,500 -0.30 -0.97 30,800 30,800 30,500 6,320 192,760,000
11/04/2013 30,800 0.00 ■■ 0.00 30,800 31,200 30,800 3,720 114,576,000
10/04/2013 30,800 0.20 0.65 30,700 31,200 30,700 2,540 78,232,000
09/04/2013 30,600 0.20 0.66 30,400 31,700 30,200 5,880 179,928,000
08/04/2013 30,400 0.60 2.01 30,500 30,500 30,000 1,550 47,120,000
05/04/2013 29,800 0.00 ■■ 0.00 30,000 30,000 29,800 4,320 128,736,000
04/04/2013 29,800 0.20 0.68 30,400 30,400 29,600 2,150 64,070,000
03/04/2013 29,600 0.10 0.34 29,500 30,500 29,500 3,510 103,896,000
02/04/2013 29,500 -0.90 -2.96 30,200 30,500 29,500 8,520 251,340,000
01/04/2013 30,400 -0.10 -0.33 30,000 31,000 30,000 8,610 261,744,000
29/03/2013 30,500 0.50 1.67 30,500 30,500 30,000 9,200 280,600,000
28/03/2013 30,000 -1.30 -4.15 31,000 31,100 30,000 9,990 299,700,000
27/03/2013 31,300 -0.60 -1.88 31,500 31,500 31,000 2,160 67,608,000
26/03/2013 31,900 0.70 2.24 30,800 31,900 30,800 9,210 293,799,000
25/03/2013 31,200 -1.30 -4.00 32,300 32,500 31,200 3,830 119,496,000
22/03/2013 32,500 -1.30 -3.85 33,500 33,500 31,500 7,350 238,875,000
21/03/2013 33,800 0.10 0.30 33,700 33,900 32,500 19,500 659,100,000
20/03/2013 33,700 0.00 ■■ 0.00 34,000 34,000 33,000 11,030 371,711,000
19/03/2013 33,700 0.70 2.12 33,500 33,800 33,100 43,040 1,450,448,000
18/03/2013 33,000 1.00 3.12 32,500 33,000 32,000 58,340 1,925,220,000
15/03/2013 32,000 0.80 2.56 31,200 32,300 31,100 47,030 1,504,960,000
14/03/2013 31,200 0.00 ■■ 0.00 31,500 31,500 31,000 37,610 1,173,432,000
13/03/2013 31,200 0.70 2.30 30,700 31,300 30,600 45,720 1,426,464,000
12/03/2013 30,500 1.30 4.45 29,100 30,500 29,100 25,610 781,105,000
11/03/2013 29,200 0.50 1.74 28,700 29,200 28,500 8,900 259,880,000
08/03/2013 28,700 0.70 2.50 28,700 28,700 28,100 2,570 73,759,000
07/03/2013 28,000 0.00 ■■ 0.00 27,800 28,000 27,800 4,600 128,800,000
06/03/2013 28,000 0.80 2.94 27,300 28,000 27,300 5,000 140,000,000
05/03/2013 27,200 0.00 ■■ 0.00 27,100 27,200 27,100 16,270 442,544,000
04/03/2013 27,200 0.10 0.37 27,200 27,500 27,100 45,620 1,240,864,000
01/03/2013 27,100 0.00 ■■ 0.00 27,100 27,100 27,000 2,600 70,460,000
28/02/2013 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 2,610 70,731,000
27/02/2013 27,100 0.00 ■■ 0.00 27,300 27,300 26,900 45,520 1,233,592,000
26/02/2013 27,100 0.30 1.12 26,800 27,300 26,800 40,600 1,100,260,000
25/02/2013 26,800 0.20 0.75 26,800 26,800 26,800 320 8,576,000
22/02/2013 26,600 -0.30 -1.12 26,500 26,700 26,500 15,560 413,896,000
21/02/2013 26,900 -0.20 -0.74 27,000 27,200 26,900 18,110 487,159,000
20/02/2013 27,100 0.10 0.37 27,000 27,600 26,900 6,220 168,562,000
19/02/2013 27,000 -0.80 -2.88 26,900 27,900 26,900 8,770 236,790,000
18/02/2013 27,800 0.30 1.09 27,800 27,800 27,800 200 5,560,000
08/02/2013 27,500 0.10 0.36 27,200 27,500 26,700 790 21,725,000
07/02/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
06/02/2013 27,400 0.90 3.40 26,500 27,400 26,500 10,010 274,274,000
05/02/2013 26,500 -0.10 -0.38 26,500 26,500 26,500 5,720 151,580,000
04/02/2013 26,600 -0.70 -2.56 26,600 26,600 26,600 10,680 284,088,000
01/02/2013 27,300 -0.20 -0.73 26,700 27,300 26,600 3,010 82,173,000
31/01/2013 27,500 -0.30 -1.08 26,800 27,500 26,800 800 22,000,000
30/01/2013 27,800 0.90 3.35 26,600 27,800 26,600 1,090 30,302,000
29/01/2013 26,900 0.10 0.37 27,900 27,900 26,800 250 6,725,000
28/01/2013 26,800 0.30 1.13 26,500 27,000 26,500 1,970 52,796,000
25/01/2013 26,500 0.10 0.38 26,200 26,500 26,000 7,410 196,365,000
24/01/2013 26,400 0.40 1.54 26,000 26,400 26,000 6,380 168,432,000
23/01/2013 26,000 -0.70 -2.62 26,000 26,000 26,000 7,170 186,420,000
22/01/2013 26,700 -1.00 -3.61 26,500 26,700 26,000 5,340 142,578,000
21/01/2013 27,700 1.10 4.14 26,500 27,700 26,500 5,230 144,871,000
18/01/2013 26,600 -0.30 -1.12 26,500 26,700 26,500 3,260 86,716,000
17/01/2013 26,900 0.40 1.51 26,500 27,000 26,500 38,620 1,038,878,000
16/01/2013 26,500 0.30 1.15 26,500 27,000 26,400 15,350 406,775,000
15/01/2013 26,200 0.00 ■■ 0.00 26,200 26,300 26,200 26,560 695,872,000
14/01/2013 26,200 -0.80 -2.96 26,000 26,200 26,000 5,810 152,222,000
11/01/2013 27,000 0.70 2.66 27,000 27,000 27,000 50 1,350,000
10/01/2013 26,300 0.30 1.15 26,000 26,300 25,900 6,470 170,161,000
09/01/2013 26,000 0.00 ■■ 0.00 26,500 26,500 26,000 17,960 466,960,000
08/01/2013 26,000 0.50 1.96 25,500 26,000 25,500 2,170 56,420,000
07/01/2013 25,500 -0.10 -0.39 25,500 26,500 25,500 6,340 161,670,000
04/01/2013 25,600 -0.10 -0.39 25,600 25,600 25,400 12,840 328,704,000
03/01/2013 25,700 0.00 ■■ 0.00 25,700 25,800 25,400 7,410 190,437,000
02/01/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 570 14,649,000
28/12/2012 25,700 0.70 2.80 25,300 25,700 25,000 4,470 114,879,000
27/12/2012 25,000 -0.40 -1.57 25,400 25,400 25,000 2,100 52,500,000
26/12/2012 25,400 0.10 0.40 24,800 25,400 24,800 40 1,016,000
25/12/2012 25,300 -0.20 -0.78 25,000 25,400 24,800 900 22,770,000
24/12/2012 25,500 0.50 2.00 25,000 25,500 25,000 5,110 130,305,000
21/12/2012 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 840 21,000,000
20/12/2012 25,000 -0.10 -0.40 25,100 25,100 25,000 3,010 75,250,000
19/12/2012 25,100 -0.90 -3.46 25,300 25,300 25,100 250 6,275,000
18/12/2012 26,000 0.30 1.17 26,000 26,000 26,000 590 15,340,000
17/12/2012 25,700 0.40 1.58 25,700 25,700 25,700 200 5,140,000
14/12/2012 25,300 0.20 0.80 25,100 25,300 25,100 200 5,060,000
13/12/2012 25,100 -0.40 -1.57 25,500 25,500 25,100 4,450 111,695,000
12/12/2012 25,500 0.00 ■■ 0.00 25,200 25,500 25,200 260 6,630,000
11/12/2012 25,500 0.00 ■■ 0.00 25,100 25,500 25,000 3,720 94,860,000
10/12/2012 25,500 0.60 2.41 25,000 25,500 24,800 1,130 28,815,000
07/12/2012 24,900 0.00 ■■ 0.00 24,700 24,900 24,700 11,370 283,113,000
06/12/2012 24,900 0.20 0.81 25,000 25,000 24,600 7,550 187,995,000
05/12/2012 24,700 0.30 1.23 24,700 24,700 24,700 500 12,350,000
04/12/2012 24,400 0.50 2.09 24,200 24,500 24,200 6,820 166,408,000
03/12/2012 23,900 -0.10 -0.42 24,000 24,000 23,900 310 7,409,000
30/11/2012 24,000 0.00 ■■ 0.00 23,900 24,200 23,900 4,790 114,960,000
29/11/2012 24,000 0.10 0.42 23,900 24,000 23,900 2,050 49,200,000
28/11/2012 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 10 239,000
27/11/2012 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 100 2,390,000
26/11/2012 23,900 -0.30 -1.24 23,800 23,900 23,800 1,100 26,290,000
23/11/2012 24,200 0.20 0.83 23,900 24,200 23,900 1,100 26,620,000
22/11/2012 24,000 0.00 ■■ 0.00 23,800 24,000 23,700 8,100 194,400,000
21/11/2012 24,000 0.00 ■■ 0.00 23,800 24,000 23,700 26,940 646,560,000
20/11/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
19/11/2012 24,000 0.00 ■■ 0.00 23,800 24,000 23,800 3,380 81,120,000
16/11/2012 24,000 0.20 0.84 24,000 24,000 24,000 12,000 288,000,000
15/11/2012 23,800 -0.20 -0.83 23,900 24,000 23,700 23,060 548,828,000
14/11/2012 24,000 0.40 1.69 23,800 24,000 23,800 2,010 48,240,000
13/11/2012 23,600 -0.30 -1.26 24,000 24,000 23,600 11,980 282,728,000
12/11/2012 23,900 0.20 0.84 23,800 23,900 23,800 8,000 191,200,000
09/11/2012 23,700 0.10 0.42 23,700 23,700 23,700 4,000 94,800,000
08/11/2012 23,600 -0.10 -0.42 23,600 23,700 23,600 8,530 201,308,000
07/11/2012 23,700 -0.20 -0.84 24,000 24,000 23,700 9,440 223,728,000
06/11/2012 23,900 0.10 0.42 24,000 24,000 23,700 2,070 49,473,000
05/11/2012 23,800 0.00 ■■ 0.00 23,700 23,800 23,700 110 2,618,000
02/11/2012 23,800 -0.10 -0.42 23,900 24,000 23,500 21,690 516,222,000
01/11/2012 23,900 -0.10 -0.42 24,000 24,000 23,900 2,420 57,838,000
31/10/2012 24,000 -0.10 -0.41 24,000 24,100 24,000 8,530 204,720,000
30/10/2012 24,100 -0.10 -0.41 24,100 24,100 24,000 11,090 267,269,000
29/10/2012 24,200 0.20 0.83 24,200 24,200 24,200 4,100 99,220,000
26/10/2012 24,000 -0.20 -0.83 23,900 24,000 23,900 1,310 31,440,000
25/10/2012 24,200 -0.10 -0.41 24,300 24,300 24,000 3,030 73,326,000
24/10/2012 24,300 0.00 ■■ 0.00 24,500 24,500 24,200 2,530 61,479,000
23/10/2012 24,300 0.10 0.41 24,000 24,300 24,000 5,100 123,930,000
22/10/2012 24,200 0.20 0.83 24,400 24,400 24,000 70 1,694,000
19/10/2012 24,000 0.10 0.42 24,500 24,500 24,000 10,310 247,440,000
18/10/2012 23,900 -0.10 -0.42 24,400 24,400 23,600 420 10,038,000
17/10/2012 24,000 0.00 ■■ 0.00 24,400 24,400 24,000 10,060 241,440,000
16/10/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
15/10/2012 24,000 -0.90 -3.61 24,000 24,000 24,000 20 480,000
12/10/2012 24,900 1.00 4.18 24,000 24,900 24,000 70 1,743,000
11/10/2012 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
10/10/2012 23,900 0.50 2.14 23,400 23,900 23,400 10,970 262,183,000
09/10/2012 23,400 0.00 ■■ 0.00 23,400 23,500 23,400 12,900 301,860,000
08/10/2012 23,400 0.00 ■■ 0.00 23,400 23,400 23,300 13,500 315,900,000
05/10/2012 23,400 0.20 0.86 23,200 23,400 23,200 25,300 592,020,000
04/10/2012 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 18,500 429,200,000
03/10/2012 23,200 0.00 ■■ 0.00 23,200 23,200 23,100 3,900 90,480,000
02/10/2012 23,200 -0.20 -0.85 23,400 23,400 23,200 10,450 242,440,000
01/10/2012 23,400 -0.50 -2.09 23,600 23,600 23,400 1,830 42,822,000
28/09/2012 23,900 0.40 1.70 23,900 23,900 23,500 1,040 24,856,000
27/09/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100 2,350,000
26/09/2012 23,500 -0.20 -0.84 23,600 23,600 23,500 1,300 30,550,000
25/09/2012 23,700 -0.10 -0.42 23,900 23,900 23,700 550 13,035,000
24/09/2012 23,800 -0.10 -0.42 23,800 23,800 23,800 10,000 238,000,000
21/09/2012 23,900 0.40 1.70 24,000 24,000 23,500 2,030 48,517,000
20/09/2012 23,500 -0.30 -1.26 23,900 23,900 23,500 9,910 232,885,000
19/09/2012 23,800 0.00 ■■ 0.00 23,800 23,800 23,500 510 12,138,000
18/09/2012 23,800 0.30 1.28 23,800 23,800 23,400 17,640 419,832,000
17/09/2012 23,500 0.10 0.43 23,500 23,500 23,400 7,620 179,070,000
14/09/2012 23,400 0.10 0.43 23,400 24,000 23,400 2,610 61,074,000
13/09/2012 23,300 0.00 ■■ 0.00 23,500 23,500 23,200 5,030 117,199,000
12/09/2012 23,300 -0.20 -0.85 23,900 23,900 23,200 3,040 70,832,000
11/09/2012 23,500 -0.20 -0.84 23,200 23,900 23,200 13,010 305,735,000
10/09/2012 23,700 0.00 ■■ 0.00 23,200 23,700 23,000 6,170 146,229,000
07/09/2012 23,700 0.50 2.16 24,100 24,100 23,300 3,710 87,927,000
06/09/2012 23,200 -0.80 -3.33 23,400 23,900 23,200 520 12,064,000
05/09/2012 24,000 0.10 0.42 23,400 24,000 23,400 1,960 47,040,000
04/09/2012 23,900 0.00 ■■ 0.00 24,000 24,000 23,900 2,370 56,643,000
31/08/2012 23,900 -0.10 -0.42 23,900 23,900 23,900 20 478,000
30/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10,100 242,400,000
29/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 230 5,520,000
28/08/2012 24,000 0.00 ■■ 0.00 23,800 24,000 23,800 2,220 53,280,000
27/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 22,800 26,010 624,240,000
24/08/2012 24,000 -0.50 -2.04 23,500 24,400 23,500 12,270 294,480,000
23/08/2012 24,500 -0.20 -0.81 23,700 25,000 23,500 34,100 835,450,000
22/08/2012 24,700 0.70 2.92 23,200 25,000 23,200 29,540 729,638,000
21/08/2012 24,000 -1.20 -4.76 25,200 25,300 24,000 76,020 1,824,480,000
20/08/2012 25,200 0.60 2.44 24,900 25,400 24,800 13,150 331,380,000
17/08/2012 24,600 -0.10 -0.40 24,100 24,800 24,000 580 14,268,000
16/08/2012 24,700 -0.10 -0.40 24,100 24,700 23,600 6,010 148,447,000
15/08/2012 24,800 0.70 2.90 25,200 25,200 24,100 1,310 32,488,000
14/08/2012 24,100 -0.40 -1.63 25,000 25,000 24,100 420 10,122,000
13/08/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 3,000 73,500,000
10/08/2012 24,500 0.00 ■■ 0.00 25,000 25,000 24,000 18,180 445,410,000
09/08/2012 24,500 0.00 ■■ 0.00 25,200 25,200 24,500 1,710 41,895,000
08/08/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 980 24,010,000
07/08/2012 24,500 0.20 0.82 24,500 24,900 24,000 12,760 312,620,000
06/08/2012 24,300 1.10 4.74 24,100 24,300 23,500 20,210 491,103,000
03/08/2012 23,200 0.40 1.75 23,000 23,200 23,000 5,620 130,384,000
02/08/2012 22,800 -0.40 -1.72 23,000 23,200 22,800 6,180 140,904,000
01/08/2012 23,200 0.20 0.87 23,400 23,400 22,300 2,510 58,232,000
31/07/2012 23,000 0.50 2.22 22,500 23,000 22,400 10,830 249,090,000
30/07/2012 22,500 0.00 ■■ 0.00 23,000 23,000 22,200 11,320 254,700,000
27/07/2012 22,500 0.00 ■■ 0.00 22,500 22,800 22,400 6,210 139,725,000
26/07/2012 22,500 -0.20 -0.88 22,700 22,700 22,500 10,780 242,550,000
25/07/2012 22,700 -0.10 -0.44 22,800 22,800 22,500 3,610 81,947,000
24/07/2012 22,800 -0.20 -0.87 23,000 23,000 22,800 4,150 94,620,000
23/07/2012 23,000 0.00 ■■ 0.00 22,900 23,400 22,800 19,120 439,760,000
20/07/2012 23,000 0.10 0.44 23,000 23,500 22,900 9,420 216,660,000
19/07/2012 22,900 0.20 0.88 22,700 22,900 22,400 9,470 216,863,000
18/07/2012 22,700 -0.20 -0.87 22,300 22,800 22,300 4,420 100,334,000
17/07/2012 22,900 0.60 2.69 22,000 22,900 21,900 16,990 389,071,000
16/07/2012 22,300 -0.20 -0.89 22,400 22,400 22,100 19,570 436,411,000
13/07/2012 22,500 0.10 0.45 22,500 22,600 22,500 6,930 155,925,000
12/07/2012 22,400 0.00 ■■ 0.00 22,500 22,500 21,900 2,670 59,808,000
11/07/2012 22,400 0.20 0.90 22,600 22,600 21,900 8,810 197,344,000
10/07/2012 22,200 -0.30 -1.33 22,000 22,200 21,700 22,580 501,276,000
09/07/2012 22,500 -0.20 -0.88 22,900 22,900 21,800 2,590 58,275,000
06/07/2012 22,700 0.00 ■■ 0.00 22,600 22,700 22,500 5,360 121,672,000
05/07/2012 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
04/07/2012 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
03/07/2012 22,700 0.50 2.25 22,200 22,700 22,000 3,820 86,714,000
02/07/2012 22,200 -0.60 -2.63 22,000 22,200 22,000 7,520 166,944,000
29/06/2012 22,800 0.30 1.33 22,900 22,900 22,500 620 14,136,000
28/06/2012 22,500 0.10 0.45 22,500 22,500 22,400 12,740 286,650,000
27/06/2012 22,400 0.10 0.45 22,900 23,200 22,400 29,900 669,760,000
26/06/2012 22,300 -0.20 -0.89 22,500 22,600 22,300 18,370 409,651,000
25/06/2012 22,500 0.00 ■■ 0.00 22,100 23,000 22,100 21,040 473,400,000
22/06/2012 22,500 -0.70 -3.02 22,500 22,500 22,500 1,050 23,625,000
21/06/2012 23,200 0.20 0.87 23,000 23,200 22,900 7,440 172,608,000
20/06/2012 23,000 0.30 1.32 22,700 23,000 22,700 22,700 522,100,000
19/06/2012 22,700 -0.30 -1.30 22,900 23,000 22,700 11,340 257,418,000
18/06/2012 23,000 0.10 0.44 23,300 23,300 22,900 10,100 232,300,000
15/06/2012 22,900 0.00 ■■ 0.00 22,900 23,100 22,800 20,010 458,229,000
14/06/2012 22,900 0.20 0.88 22,700 22,900 22,500 1,130 25,877,000
13/06/2012 22,700 0.20 0.89 22,500 23,000 22,500 10,860 246,522,000
12/06/2012 22,500 -0.10 -0.44 23,400 23,400 22,500 32,930 740,925,000
11/06/2012 22,600 0.00 ■■ 0.00 23,200 23,200 22,600 4,260 96,276,000
08/06/2012 22,600 0.00 ■■ 0.00 22,600 23,700 22,600 50,240 1,135,424,000
07/06/2012 22,600 0.40 1.80 22,200 23,100 22,200 5,970 134,922,000
06/06/2012 22,200 0.90 4.23 20,700 22,300 20,700 19,120 424,464,000
05/06/2012 21,300 -0.70 -3.18 22,000 22,000 20,900 2,730 58,149,000
04/06/2012 22,000 0.00 ■■ 0.00 22,000 22,000 20,900 37,410 823,020,000
01/06/2012 22,000 -0.10 -0.45 23,000 23,000 22,000 2,480 54,560,000
31/05/2012 22,100 -0.20 -0.90 23,300 23,300 22,100 60,950 1,346,995,000
30/05/2012 22,300 1.00 4.69 22,300 22,300 22,200 17,090 381,107,000
29/05/2012 21,300 1.00 4.93 21,200 21,300 20,300 39,750 846,675,000
28/05/2012 20,300 0.10 0.50 21,200 21,200 20,200 21,710 440,713,000
25/05/2012 20,200 0.90 4.66 20,200 20,200 19,200 22,900 462,580,000
24/05/2012 19,300 -1.00 -4.93 20,000 20,700 19,300 36,730 708,889,000
23/05/2012 20,300 -1.00 -4.69 21,600 21,600 20,300 50,940 1,034,082,000
22/05/2012 21,300 -1.10 -4.91 22,100 22,100 21,300 36,680 781,284,000
21/05/2012 22,400 -0.30 -1.32 21,600 22,500 21,600 54,960 1,231,104,000
18/05/2012 22,700 -1.10 -4.62 22,700 22,700 22,700 17,450 396,115,000
17/05/2012 23,800 -1.20 -4.80 23,800 24,800 23,800 33,790 804,202,000
16/05/2012 29,000 0.70 2.47 27,000 29,000 26,900 117,410 3,404,890,000
15/05/2012 28,300 -1.40 -4.71 28,300 28,300 28,300 73,170 2,070,711,000
14/05/2012 29,700 -1.50 -4.81 29,700 29,700 29,700 21,120 627,264,000
11/05/2012 31,200 -1.60 -4.88 31,500 31,500 31,200 131,570 4,104,984,000
10/05/2012 32,800 1.30 4.13 33,000 33,000 32,000 179,230 5,878,744,000
09/05/2012 31,500 1.50 5.00 31,500 31,500 31,100 208,870 6,579,405,000
08/05/2012 30,000 1.40 4.90 30,000 30,000 30,000 195,350 5,860,500,000
07/05/2012 28,600 1.30 4.76 28,600 28,600 28,500 363,340 10,391,524,000
04/05/2012 27,300 1.30 5.00 26,000 27,300 26,000 56,550 1,543,815,000
03/05/2012 26,000 0.00 ■■ 0.00 25,200 26,000 25,000 6,930 180,180,000
02/05/2012 26,000 0.70 2.77 25,500 26,500 24,600 27,540 716,040,000
27/04/2012 25,300 -0.20 -0.78 24,500 25,300 24,500 7,000 177,100,000
26/04/2012 25,500 0.30 1.19 26,000 26,000 25,500 1,070 27,285,000
25/04/2012 25,200 1.20 5.00 25,000 25,200 25,000 13,070 329,364,000
24/04/2012 24,000 0.80 3.45 24,000 24,000 24,000 1,000 24,000,000
23/04/2012 23,200 -0.50 -2.11 23,000 24,500 22,900 11,340 263,088,000
20/04/2012 23,700 -1.20 -4.82 24,100 24,900 23,700 6,500 154,050,000
19/04/2012 24,900 0.90 3.75 24,000 25,200 23,000 20,650 514,185,000
18/04/2012 24,000 0.90 3.90 23,100 24,000 23,100 9,030 216,720,000
17/04/2012 23,100 0.20 0.87 23,200 23,500 23,000 12,100 279,510,000
16/04/2012 22,900 0.90 4.09 22,000 23,100 22,000 10,600 242,740,000
13/04/2012 22,000 0.00 ■■ 0.00 21,500 22,600 20,900 41,170 905,740,000
12/04/2012 22,000 0.70 3.29 21,500 22,300 21,500 34,370 756,140,000
11/04/2012 21,300 0.40 1.91 21,300 21,500 21,200 3,000 63,900,000
10/04/2012 20,900 0.60 2.96 21,000 21,000 20,900 880 18,392,000
09/04/2012 20,300 0.70 3.57 19,300 20,300 19,300 3,050 61,915,000
06/04/2012 19,600 0.90 4.81 19,500 19,600 19,000 12,000 235,200,000
05/04/2012 18,700 -0.50 -2.60 18,700 19,600 18,700 42,860 801,482,000
04/04/2012 19,200 0.20 1.05 19,000 19,200 19,000 6,200 119,040,000
03/04/2012 19,000 0.30 1.60 19,000 19,000 19,000 2,120 40,280,000
30/03/2012 18,700 -0.10 -0.53 18,700 18,800 18,700 2,060 38,522,000
29/03/2012 18,800 0.10 0.53 18,700 18,800 18,700 3,100 58,280,000
28/03/2012 18,700 -0.30 -1.58 18,800 18,800 18,700 300 5,610,000
27/03/2012 19,000 -1.00 -5.00 19,600 19,600 19,000 8,230 156,370,000
26/03/2012 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
23/03/2012 20,000 0.10 0.50 20,000 20,000 20,000 1,010 20,200,000
22/03/2012 19,900 0.00 ■■ 0.00 20,700 20,800 19,900 1,400 27,860,000
21/03/2012 19,900 0.90 4.74 19,000 19,900 19,000 3,410 67,859,000
20/03/2012 19,000 -0.40 -2.06 19,400 19,400 18,500 20,700 393,300,000
19/03/2012 19,400 -1.00 -4.90 20,000 20,300 19,400 7,740 150,156,000
16/03/2012 20,400 0.90 4.62 19,300 20,400 19,200 1,450 29,580,000
15/03/2012 19,500 0.20 1.04 19,000 19,500 18,800 16,910 329,745,000
14/03/2012 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
13/03/2012 19,300 0.90 4.89 19,300 19,300 19,200 720 13,896,000
12/03/2012 18,400 -0.90 -4.66 19,300 19,300 18,400 4,720 86,848,000
09/03/2012 19,300 0.00 ■■ 0.00 19,200 19,300 19,200 520 10,036,000
08/03/2012 19,300 0.90 4.89 18,400 19,300 17,500 5,840 112,712,000
07/03/2012 18,400 -0.50 -2.65 18,400 18,400 18,400 6,060 111,504,000
06/03/2012 18,900 0.00 ■■ 0.00 19,800 19,800 18,900 18,810 355,509,000
05/03/2012 18,900 0.90 5.00 18,000 18,900 18,000 10,060 190,134,000
02/03/2012 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/03/2012 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 6,000 108,000,000
29/02/2012 18,000 -0.90 -4.76 18,000 18,000 18,000 1,200 21,600,000
28/02/2012 18,900 0.40 2.16 18,500 18,900 18,500 1,220 23,058,000
27/02/2012 18,500 -0.50 -2.63 18,100 18,500 18,100 20,850 385,725,000
24/02/2012 19,000 0.60 3.26 19,000 19,000 18,000 5,280 100,320,000
23/02/2012 18,400 0.00 ■■ 0.00 18,500 18,500 18,300 1,500 27,600,000
22/02/2012 18,400 0.80 4.55 18,400 18,400 18,400 10 184,000
21/02/2012 17,600 0.00 ■■ 0.00 17,500 17,600 17,500 3,220 56,672,000
20/02/2012 17,600 -0.10 -0.56 17,700 17,700 17,600 1,300 22,880,000
17/02/2012 17,700 0.80 4.73 16,900 17,700 16,900 590 10,443,000
16/02/2012 16,900 0.10 0.60 17,300 17,300 16,900 1,330 22,477,000
15/02/2012 16,800 0.10 0.60 16,800 16,800 16,800 560 9,408,000
14/02/2012 16,700 -0.30 -1.76 17,000 17,800 16,700 120 2,004,000
13/02/2012 17,000 -0.80 -4.49 17,000 17,000 17,000 200 3,400,000
10/02/2012 17,800 -0.90 -4.81 19,600 19,600 17,800 20 356,000
09/02/2012 18,700 -0.80 -4.10 18,800 18,800 18,600 1,010 18,887,000
08/02/2012 19,500 -1.00 -4.88 20,000 20,000 19,500 110 2,145,000
07/02/2012 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
06/02/2012 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
03/02/2012 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
02/02/2012 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
01/02/2012 20,500 0.60 3.02 20,500 20,500 20,400 110 2,255,000
31/01/2012 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
30/01/2012 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
20/01/2012 19,900 0.40 2.05 19,900 19,900 19,900 40 796,000
19/01/2012 19,500 0.40 2.09 19,500 19,500 19,500 10 195,000
18/01/2012 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 360 6,876,000
17/01/2012 19,100 0.10 0.53 19,000 19,100 19,000 4,830 92,253,000
16/01/2012 19,000 0.30 1.60 19,000 19,000 19,000 10 190,000
13/01/2012 18,700 0.50 2.75 18,800 18,800 18,000 430 8,041,000
12/01/2012 18,200 0.20 1.11 18,200 18,200 18,200 30 546,000
11/01/2012 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,780 86,040,000
10/01/2012 18,000 0.10 0.56 18,000 18,000 18,000 4,950 89,100,000
09/01/2012 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 50 895,000
06/01/2012 17,900 0.80 4.68 17,900 17,900 17,900 10 179,000
05/01/2012 17,100 -0.80 -4.47 17,200 17,200 17,100 12,480 213,408,000
04/01/2012 17,900 0.10 0.56 18,000 18,000 17,800 11,950 213,905,000
03/01/2012 17,800 -0.20 -1.11 17,600 17,800 17,600 1,660 29,548,000
30/12/2011 18,000 -0.50 -2.70 18,100 18,100 18,000 6,010 108,180,000
29/12/2011 18,500 0.50 2.78 18,500 18,500 18,500 200 3,700,000
28/12/2011 18,000 -0.10 -0.55 18,000 18,000 18,000 100 1,800,000
27/12/2011 18,100 -0.90 -4.74 18,100 19,200 18,100 2,130 38,553,000
26/12/2011 19,000 -0.50 -2.56 19,000 19,000 19,000 80 1,520,000
23/12/2011 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 10,000 195,000,000
22/12/2011 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 19,600 382,200,000
21/12/2011 19,500 0.50 2.63 19,000 19,500 19,000 10,130 197,535,000
20/12/2011 19,000 -0.40 -2.06 19,400 19,400 19,000 30,510 579,690,000
19/12/2011 19,400 0.90 4.86 18,500 19,400 18,500 9,630 186,822,000
16/12/2011 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 8,000 148,000,000
15/12/2011 18,500 0.00 ■■ 0.00 18,000 18,500 17,600 26,060 482,110,000
14/12/2011 18,500 0.00 ■■ 0.00 18,500 18,700 18,500 23,650 437,525,000
13/12/2011 18,500 0.50 2.78 18,600 18,600 18,300 15,050 278,425,000
12/12/2011 18,000 0.00 ■■ 0.00 18,000 18,400 18,000 32,000 576,000,000
09/12/2011 18,000 -0.10 -0.55 18,500 18,500 18,000 70,890 1,276,020,000
08/12/2011 18,100 -0.40 -2.16 18,500 18,500 17,800 30,530 552,593,000
07/12/2011 18,500 0.70 3.93 17,800 18,500 17,800 5,350 98,975,000
06/12/2011 17,800 0.00 ■■ 0.00 18,000 18,000 17,800 1,370 24,386,000
05/12/2011 17,800 -0.50 -2.73 17,800 18,100 17,800 7,200 128,160,000
02/12/2011 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 13,680 250,344,000
01/12/2011 18,300 0.80 4.57 18,300 18,300 18,300 260 4,758,000
30/11/2011 17,500 -0.20 -1.13 17,500 17,500 17,500 170 2,975,000
29/11/2011 17,700 0.70 4.12 17,700 17,700 17,700 50 885,000
28/11/2011 17,000 -0.10 -0.58 17,600 17,600 17,000 2,010 34,170,000
25/11/2011 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 6,000 102,600,000
24/11/2011 17,100 -0.80 -4.47 17,300 17,300 17,100 8,000 136,800,000
23/11/2011 17,900 0.70 4.07 17,000 17,900 17,000 80 1,432,000
22/11/2011 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 30 516,000
21/11/2011 17,200 0.50 2.99 16,300 17,200 16,300 8,860 152,392,000
18/11/2011 16,700 -0.80 -4.57 16,800 17,500 16,700 14,910 248,997,000
17/11/2011 17,500 -0.50 -2.78 17,100 17,500 17,100 11,080 193,900,000
16/11/2011 18,000 0.50 2.86 17,600 18,000 17,600 270 4,860,000
15/11/2011 17,500 0.50 2.94 17,500 17,500 17,500 40 700,000
14/11/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
11/11/2011 17,000 0.60 3.66 17,100 17,100 16,000 6,110 103,870,000
10/11/2011 16,400 -0.80 -4.65 17,500 17,500 16,400 4,010 65,764,000
09/11/2011 17,200 0.70 4.24 17,200 17,200 16,400 4,010 68,972,000
08/11/2011 16,500 -0.60 -3.51 17,800 17,800 16,500 740 12,210,000
07/11/2011 17,100 -0.70 -3.93 18,000 18,500 17,100 750 12,825,000
04/11/2011 17,800 0.40 2.30 18,000 18,200 17,200 1,620 28,836,000
03/11/2011 17,400 0.30 1.75 17,400 17,400 17,400 1,250 21,750,000
02/11/2011 17,100 0.20 1.18 16,900 17,400 16,900 1,110 18,981,000
01/11/2011 16,900 -0.20 -1.17 17,100 17,100 16,900 220 3,718,000
31/10/2011 17,100 -0.80 -4.47 18,000 18,000 17,100 300 5,130,000
28/10/2011 17,900 0.80 4.68 17,900 17,900 17,200 1,120 20,048,000
27/10/2011 17,100 0.80 4.91 17,100 17,100 17,100 3,470 59,337,000
26/10/2011 16,300 0.10 0.62 17,000 17,000 16,300 4,420 72,046,000
25/10/2011 16,200 0.00 ■■ 0.00 17,000 17,000 16,200 34,660 561,492,000
24/10/2011 16,200 0.70 4.52 16,200 16,200 16,200 870 14,094,000
21/10/2011 15,500 -0.20 -1.27 16,400 16,400 15,500 1,290 19,995,000
20/10/2011 15,700 -0.20 -1.26 15,600 16,600 15,600 10,740 168,618,000
19/10/2011 15,900 -0.10 -0.62 16,800 16,800 15,900 6,640 105,576,000
18/10/2011 16,000 -0.10 -0.62 16,000 16,100 16,000 1,170 18,720,000
17/10/2011 16,100 -0.50 -3.01 16,000 17,400 16,000 140 2,254,000
14/10/2011 16,600 0.10 0.61 16,000 17,300 16,000 100 1,660,000
13/10/2011 16,500 -0.70 -4.07 16,500 16,500 16,500 100 1,650,000
12/10/2011 17,200 -0.50 -2.82 18,500 18,500 17,000 7,740 133,128,000
11/10/2011 17,700 -0.90 -4.84 17,700 19,000 17,700 230 4,071,000
10/10/2011 18,600 -0.80 -4.12 19,500 19,600 18,600 860 15,996,000
07/10/2011 19,400 0.30 1.57 19,500 19,500 18,500 1,900 36,860,000
06/10/2011 19,100 -0.70 -3.54 19,800 20,600 19,100 1,050 20,055,000
05/10/2011 19,800 0.80 4.21 19,800 19,800 19,800 10 198,000
04/10/2011 19,000 0.80 4.40 18,200 19,000 18,200 130 2,470,000
03/10/2011 18,200 -0.90 -4.71 18,200 18,200 18,200 1,000 18,200,000
30/09/2011 19,100 -0.30 -1.55 18,500 19,100 18,500 2,200 42,020,000
29/09/2011 19,400 0.90 4.86 19,400 19,400 19,400 10 194,000
28/09/2011 18,500 0.50 2.78 18,500 18,900 18,300 9,790 181,115,000
27/09/2011 18,000 0.00 ■■ 0.00 18,000 18,000 17,300 250 4,500,000
26/09/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 200 3,600,000
23/09/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,680 84,240,000
22/09/2011 18,000 -0.40 -2.17 18,000 18,000 18,000 30 540,000
21/09/2011 18,400 0.60 3.37 17,700 18,400 17,300 10,220 188,048,000
20/09/2011 17,800 -0.60 -3.26 17,800 18,400 17,800 8,230 146,494,000
19/09/2011 18,400 -0.10 -0.54 18,500 18,500 18,400 450 8,280,000
16/09/2011 18,500 0.00 ■■ 0.00 18,900 18,900 18,400 8,060 149,110,000
15/09/2011 18,500 -0.20 -1.07 18,900 18,900 17,800 4,980 92,130,000
14/09/2011 18,700 -0.80 -4.10 20,000 20,000 18,700 2,810 52,547,000
13/09/2011 19,500 0.30 1.56 19,600 19,600 19,500 2,350 45,825,000
12/09/2011 19,200 0.20 1.05 19,200 19,200 19,200 40 768,000
09/09/2011 19,000 0.00 ■■ 0.00 18,100 19,000 18,100 6,290 119,510,000
08/09/2011 19,000 0.50 2.70 18,800 19,200 18,800 1,220 23,180,000
07/09/2011 18,500 0.50 2.78 18,500 18,500 18,000 16,400 303,400,000
06/09/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,000 36,000,000
05/09/2011 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 12,290 221,220,000
01/09/2011 18,000 0.60 3.45 17,800 18,000 17,800 7,230 130,140,000
31/08/2011 17,400 0.50 2.96 17,200 17,400 17,200 3,600 62,640,000
30/08/2011 16,900 -0.60 -3.43 17,900 17,900 16,900 2,010 33,969,000
29/08/2011 17,500 -0.10 -0.57 17,500 17,500 17,500 4,660 81,550,000
26/08/2011 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
25/08/2011 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 500 8,800,000
24/08/2011 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
23/08/2011 17,600 0.10 0.57 18,000 18,000 17,600 260 4,576,000
22/08/2011 17,500 0.50 2.94 17,800 17,800 17,000 3,590 62,825,000
19/08/2011 17,000 -0.20 -1.16 16,400 17,000 16,400 570 9,690,000
18/08/2011 17,200 0.60 3.61 17,400 17,400 16,100 660 11,352,000
17/08/2011 16,600 0.10 0.61 16,500 16,800 16,500 1,600 26,560,000
16/08/2011 16,500 0.30 1.85 16,300 17,000 16,300 2,660 43,890,000
15/08/2011 16,200 0.70 4.52 15,300 16,200 15,000 9,190 148,878,000
12/08/2011 15,500 0.40 2.65 15,500 15,500 15,500 400 6,200,000
11/08/2011 15,100 -0.60 -3.82 15,700 15,700 15,000 26,650 402,415,000
10/08/2011 15,700 -0.80 -4.85 17,100 17,300 15,700 26,810 420,917,000
09/08/2011 16,500 -0.80 -4.62 16,500 17,000 16,500 34,360 566,940,000
08/08/2011 17,300 0.00 ■■ 0.00 17,100 17,300 17,000 3,410 58,993,000
05/08/2011 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 950 16,435,000
04/08/2011 17,300 0.80 4.85 16,500 17,300 16,500 11,310 195,663,000
03/08/2011 16,500 0.00 ■■ 0.00 17,000 17,000 16,500 310 5,115,000
02/08/2011 16,500 -0.70 -4.07 17,500 17,500 16,500 18,970 313,005,000
01/08/2011 17,200 -0.60 -3.37 17,100 17,500 17,100 480 8,256,000
29/07/2011 17,800 -0.90 -4.81 18,900 18,900 17,800 230 4,094,000
28/07/2011 18,700 0.50 2.75 18,900 18,900 17,300 220 4,114,000
27/07/2011 18,200 0.70 4.00 18,300 18,300 18,200 1,010 18,382,000
26/07/2011 17,500 0.30 1.74 17,000 18,000 17,000 27,460 480,550,000
25/07/2011 17,200 -0.90 -4.97 17,300 17,300 17,200 13,620 234,264,000
22/07/2011 18,100 -0.90 -4.74 18,100 18,100 18,100 17,220 311,682,000
21/07/2011 19,000 -0.90 -4.52 19,000 19,100 19,000 37,190 706,610,000
20/07/2011 19,900 -0.40 -1.97 20,000 20,000 19,300 25,900 515,410,000
19/07/2011 20,300 -0.40 -1.93 19,700 20,600 19,700 52,200 1,059,660,000
18/07/2011 20,700 -1.00 -4.61 21,500 22,000 20,700 36 745,200
15/07/2011 21,700 -0.10 -0.46 21,700 22,500 21,700 1,010 21,917,000
14/07/2011 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 100 2,180,000
13/07/2011 21,800 0.20 0.93 20,600 22,400 20,600 1,210 26,378,000
12/07/2011 25,100 0.00 ■■ 0.00 25,400 25,400 24,500 16,740 420,174,000
11/07/2011 25,100 -0.70 -2.71 25,800 25,900 25,100 8,610 216,111,000
08/07/2011 25,800 0.00 ■■ 0.00 26,000 26,700 25,800 6,760 174,408,000
07/07/2011 25,800 -0.80 -3.01 27,000 27,000 25,500 14,270 368,166,000
06/07/2011 26,600 -0.10 -0.37 26,900 26,900 26,100 3,520 93,632,000
05/07/2011 26,700 0.70 2.69 27,000 27,000 26,000 15,690 418,923,000
04/07/2011 26,000 1.00 4.00 26,200 26,200 25,900 44,210 1,149,460,000
01/07/2011 25,000 0.00 ■■ 0.00 25,900 26,000 24,000 8,440 211,000,000
30/06/2011 25,000 0.50 2.04 28,500 28,500 25,000 14,130 353,250,000
23/06/2011 24,500 0.00 ■■ 0.00 25,500 26,000 24,500 13,300 325,850,000
22/06/2011 24,500 1.00 4.26 24,500 24,500 24,500 13,400 328,300,000
21/06/2011 23,500 -1.10 -4.47 24,600 24,600 23,500 20,000 470,000,000
20/06/2011 24,600 0.10 0.41 24,500 26,400 24,000 8,800 216,480,000
17/06/2011 24,500 -0.50 -2.00 24,500 24,500 24,500 2,000 49,000,000
16/06/2011 25,000 -1.00 -3.85 26,500 26,500 25,000 4,500 112,500,000
15/06/2011 26,000 -2.70 -9.41 31,500 31,500 26,000 2,700 70,200,000
14/06/2011 28,700 2.60 9.96 28,700 28,700 28,700 200 5,740,000
13/06/2011 26,100 0.10 0.38 26,100 26,100 26,100 0 0
10/06/2011 26,000 -0.50 -1.89 26,000 26,000 26,000 500 13,000,000
09/06/2011 26,500 0.50 1.92 26,500 26,500 23,900 8,200 217,300,000
08/06/2011 26,000 -0.10 -0.38 26,500 27,000 26,000 15,000 390,000,000
07/06/2011 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
06/06/2011 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
03/06/2011 26,100 3.30 14.47 26,100 26,100 26,100 5,000 130,500,000
02/06/2011 22,800 0.10 0.44 22,800 25,000 22,800 46,500 1,060,200,000
01/06/2011 22,700 -1.50 -6.20 23,000 23,000 22,700 2,200 49,940,000
31/05/2011 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
30/05/2011 24,200 1.20 5.22 24,200 24,200 24,200 1,000 24,200,000
27/05/2011 23,000 0.50 2.22 23,700 23,700 23,000 10,200 234,600,000
25/05/2011 22,500 -2.50 -10.00 25,400 25,400 22,500 2,500 56,250,000
24/05/2011 25,000 -0.90 -3.47 25,000 25,000 25,000 1,000 25,000,000
23/05/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
20/05/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
19/05/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
18/05/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
17/05/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
16/05/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
13/05/2011 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
12/05/2011 25,900 -0.10 -0.38 25,900 25,900 25,900 0 0
11/05/2011 26,000 0.70 2.77 24,000 26,000 24,000 10,600 275,600,000
10/05/2011 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
09/05/2011 25,300 2.30 10.00 25,300 25,300 25,300 100 2,530,000
06/05/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
05/05/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/05/2011 23,000 -1.00 -4.17 23,000 23,000 23,000 500 11,500,000
29/04/2011 24,000 1.00 4.35 24,000 24,000 24,000 2,000 48,000,000
28/04/2011 23,000 -1.30 -5.35 23,000 23,000 23,000 900 20,700,000
27/04/2011 24,300 -0.20 -0.82 24,300 24,300 24,300 0 0
26/04/2011 24,500 1.50 6.52 23,000 24,500 23,000 9,500 232,750,000
25/04/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,000 46,000,000
22/04/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 5,000 115,000,000
21/04/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
20/04/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
19/04/2011 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
18/04/2011 23,000 -1.00 -4.17 23,000 23,000 23,000 1,200 27,600,000
15/04/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
14/04/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
13/04/2011 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
08/04/2011 24,000 -0.20 -0.83 24,000 24,000 24,000 3,420 82,080,000
07/04/2011 24,200 0.00 ■■ 0.00 24,000 24,200 24,000 1,600 38,720,000
06/04/2011 24,200 0.70 2.98 24,200 24,200 24,200 0 0
05/04/2011 23,500 -1.50 -6.00 24,800 24,800 23,500 4,000 94,000,000
04/04/2011 25,000 -0.50 -1.96 23,000 25,000 23,000 1,100 27,500,000
01/04/2011 25,500 -1.00 -3.77 25,500 25,500 25,500 1,100 28,050,000
31/03/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/03/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
29/03/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
28/03/2011 26,500 -1.50 -5.36 26,500 26,500 26,500 100 2,650,000
25/03/2011 28,000 2.50 9.80 28,000 28,000 28,000 1,100 30,800,000
24/03/2011 25,500 -2.80 -9.89 25,500 25,500 25,500 700 17,850,000
23/03/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 200 5,660,000
22/03/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
21/03/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
18/03/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
17/03/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 3,000 84,900,000
16/03/2011 28,300 1.10 4.04 28,300 28,300 28,300 17,192 486,533,600
15/03/2011 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
14/03/2011 27,200 2.20 8.80 27,200 27,200 27,200 100 2,720,000
11/03/2011 25,000 -2.00 -7.41 25,000 25,000 25,000 60,700 1,517,500,000
10/03/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/03/2011 27,000 -1.90 -6.57 27,000 27,000 27,000 2,000 54,000,000
08/03/2011 28,900 2.50 9.47 28,900 28,900 28,900 200 5,780,000
07/03/2011 26,400 -2.90 -9.90 26,400 26,400 26,400 200 5,280,000
04/03/2011 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
03/03/2011 29,300 -0.10 -0.34 29,300 29,300 29,300 200 5,860,000
02/03/2011 29,400 1.90 6.91 29,400 29,400 29,400 400 11,760,000
01/03/2011 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
28/02/2011 27,500 2.40 9.56 27,500 27,500 27,500 300 8,250,000
25/02/2011 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 1,500 37,650,000
24/02/2011 25,100 0.60 2.45 25,000 25,100 25,000 2,400 60,240,000
23/02/2011 24,500 -1.40 -5.41 25,000 25,000 24,500 5,900 144,550,000
22/02/2011 25,900 1.00 4.02 26,000 26,000 25,900 200 5,180,000
21/02/2011 24,900 -2.10 -7.78 24,500 26,000 24,300 3,700 92,130,000
18/02/2011 27,000 -0.80 -2.88 27,000 27,000 27,000 3,000 81,000,000
17/02/2011 27,800 -1.40 -4.79 27,900 27,900 27,800 1,600 44,480,000
16/02/2011 29,200 -2.80 -8.75 35,500 35,500 29,200 400 11,680,000
15/02/2011 32,000 2.00 6.67 33,000 33,000 32,000 400 12,800,000
14/02/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/02/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
10/02/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
09/02/2011 30,000 0.10 0.33 30,000 30,000 30,000 0 0
08/02/2011 29,900 0.00 ■■ 0.00 30,000 30,000 29,900 2,500 74,750,000
28/01/2011 29,900 0.90 3.10 29,000 31,000 29,000 2,200 65,780,000
27/01/2011 29,000 1.50 5.45 29,000 29,000 29,000 14,900 432,100,000
26/01/2011 27,500 2.50 10.00 27,500 27,500 27,500 273 7,507,500
25/01/2011 25,000 -1.00 -3.85 25,000 25,000 25,000 25,000 625,000,000
24/01/2011 26,000 -2.80 -9.72 26,000 26,000 26,000 16,100 418,600,000
21/01/2011 28,800 -3.20 -10.00 28,800 28,800 28,800 10,200 293,760,000
20/01/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
19/01/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
18/01/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
17/01/2011 32,000 -1.50 -4.48 32,000 32,000 32,000 0 0
14/01/2011 33,500 3.00 9.84 27,500 33,500 27,500 800 26,800,000
13/01/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
12/01/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
11/01/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
10/01/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
07/01/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
06/01/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
05/01/2011 30,500 3.50 12.96 30,500 30,500 30,500 0 0
04/01/2011 27,000 -3.30 -10.89 31,000 31,000 27,000 3,810 102,870,000
31/12/2010 30,300 2.30 8.21 29,500 30,300 29,500 600 18,180,000
30/12/2010 28,000 1.00 3.70 27,400 28,000 27,400 3,000 84,000,000
29/12/2010 27,000 1.50 5.88 25,400 27,000 25,400 3,000 81,000,000
28/12/2010 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 5,000 127,500,000
27/12/2010 25,500 0.50 2.00 25,500 25,500 25,500 1,700 43,350,000
24/12/2010 25,000 0.40 1.63 26,400 26,400 25,000 2,600 65,000,000
23/12/2010 24,600 0.50 2.07 24,500 24,600 24,500 9,300 228,780,000
22/12/2010 24,100 -0.40 -1.63 25,000 25,000 24,100 2,100 50,610,000
21/12/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
20/12/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
17/12/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
16/12/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
15/12/2010 24,500 1.00 4.26 24,500 24,500 24,500 0 0
14/12/2010 23,500 -2.90 -10.98 28,300 28,300 23,500 1,400 32,900,000
13/12/2010 26,400 2.40 10.00 26,000 26,400 24,000 1,100 29,040,000
10/12/2010 24,000 0.30 1.27 24,000 24,000 24,000 1,000 24,000,000
09/12/2010 23,700 -1.20 -4.82 23,700 23,700 23,700 0 0
08/12/2010 24,900 2.20 9.69 23,400 24,900 23,300 4,000 99,600,000
07/12/2010 22,700 -2.50 -9.92 23,000 23,000 22,700 2,900 65,830,000
06/12/2010 25,200 -2.80 -10.00 25,200 25,200 25,200 1,000 25,200,000
03/12/2010 28,000 1.00 3.70 28,000 28,000 28,000 200 5,600,000
02/12/2010 27,000 0.70 2.66 26,800 27,000 26,800 2,300 62,100,000
01/12/2010 26,300 1.60 6.48 26,300 26,300 26,300 200 5,260,000
30/11/2010 24,700 -0.20 -0.80 26,800 26,800 24,700 16,700 412,490,000
29/11/2010 24,900 1.90 8.26 24,900 24,900 24,400 1,200 29,880,000
26/11/2010 23,000 1.50 6.98 23,200 23,200 23,000 300 6,900,000
25/11/2010 21,500 -0.50 -2.27 21,000 21,500 21,000 1,200 25,800,000
24/11/2010 22,000 -1.90 -7.95 26,400 26,400 22,000 2,800 61,600,000
23/11/2010 23,900 -2.60 -9.81 23,900 24,800 23,900 2,700 64,530,000
22/11/2010 26,500 2.30 9.50 26,500 26,500 26,500 7,000 185,500,000
19/11/2010 24,200 -2.60 -9.70 24,200 24,200 24,200 6,800 164,560,000
18/11/2010 26,800 2.30 9.39 26,800 26,800 26,800 200 5,360,000
17/11/2010 24,500 1.10 4.70 25,700 25,700 24,500 400 9,800,000
16/11/2010 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
15/11/2010 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 0 0
12/11/2010 23,400 -2.50 -9.65 23,500 23,500 23,400 1,100 25,740,000
11/11/2010 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
10/11/2010 25,900 1.70 7.02 25,900 25,900 25,900 1,000 25,900,000
09/11/2010 24,200 0.20 0.83 24,200 24,200 24,200 100 2,420,000
08/11/2010 24,000 -1.90 -7.34 28,000 28,000 24,000 1,500 36,000,000
05/11/2010 25,900 -0.10 -0.38 26,800 26,800 25,900 1,300 33,670,000
04/11/2010 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
03/11/2010 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
02/11/2010 26,000 2.30 9.70 26,000 26,000 26,000 1,000 26,000,000
01/11/2010 23,700 -2.60 -9.89 23,700 23,700 23,700 2,000 47,400,000
29/10/2010 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
28/10/2010 26,300 1.00 3.95 26,300 26,300 26,300 1,000 26,300,000
27/10/2010 25,300 2.20 9.52 25,300 25,300 25,300 1,000 25,300,000
26/10/2010 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 5,800 133,980,000
25/10/2010 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
22/10/2010 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
21/10/2010 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
20/10/2010 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
19/10/2010 23,100 0.10 0.43 23,100 23,100 23,100 300 6,930,000
18/10/2010 23,000 -0.60 -2.54 23,000 23,000 23,000 1,000 23,000,000
15/10/2010 23,600 0.40 1.72 23,600 23,600 23,600 72 1,699,200
14/10/2010 23,200 -1.50 -6.07 24,000 24,000 23,200 800 18,560,000
13/10/2010 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
12/10/2010 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
11/10/2010 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
08/10/2010 24,700 0.10 0.41 24,700 25,000 24,500 0 0
07/10/2010 24,600 -1.80 -6.82 25,000 25,000 24,500 1,200 29,520,000
06/10/2010 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
05/10/2010 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 5,800 153,120,000
04/10/2010 26,400 2.40 10.00 26,400 26,400 26,400 100 2,640,000
01/10/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
30/09/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
29/09/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
28/09/2010 24,000 0.50 2.13 24,000 24,000 24,000 600 14,400,000
27/09/2010 23,500 0.00 ■■ 0.00 24,900 24,900 23,500 400 9,400,000
24/09/2010 23,500 -1.50 -6.00 24,000 24,000 23,500 2,000 47,000,000
23/09/2010 25,000 -0.50 -1.96 28,000 28,000 25,000 1,300 32,500,000
22/09/2010 25,500 -2.00 -7.27 27,000 27,000 25,500 1,500 38,250,000
21/09/2010 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
20/09/2010 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
17/09/2010 27,500 0.50 1.85 27,500 27,500 27,500 100 2,750,000
16/09/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/09/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/09/2010 27,000 1.00 3.85 27,000 27,000 27,000 100 2,700,000
13/09/2010 26,000 1.50 6.12 26,000 26,000 26,000 100 2,600,000
10/09/2010 24,500 -2.50 -9.26 24,500 24,500 24,500 1,000 24,500,000
09/09/2010 27,000 -1.00 -3.57 27,000 27,000 27,000 1,000 27,000,000
08/09/2010 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/09/2010 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
06/09/2010 28,000 2.00 7.69 28,000 28,000 28,000 100 2,800,000
01/09/2010 26,000 1.70 7.00 26,000 26,000 26,000 100 2,600,000
31/08/2010 24,300 0.00 ■■ 0.00 26,600 26,600 23,500 2,000 48,600,000
30/08/2010 24,300 2.60 11.98 24,000 24,300 24,000 800 19,440,000
27/08/2010 21,700 -2.40 -9.96 23,100 23,100 21,700 5,000 108,500,000
26/08/2010 24,100 -5.30 -18.03 24,500 24,500 24,100 9,600 231,360,000
25/08/2010 29,400 2.30 8.49 29,500 29,500 24,400 11,100 326,340,000
24/08/2010 27,100 -1.50 -5.24 27,100 27,100 27,100 10,073 272,978,300
23/08/2010 28,600 -3.10 -9.78 28,700 31,600 28,600 10,400 297,440,000
20/08/2010 31,700 0.70 2.26 31,700 31,700 31,700 100 3,170,000
19/08/2010 31,000 1.50 5.08 31,000 31,000 31,000 200 6,200,000
18/08/2010 29,500 -10.50 -26.25 29,500 29,500 29,500 200 5,900,000
17/08/2010 40,000 -2.00 -4.76 42,000 42,500 39,000 10,500 420,000,000
16/08/2010 42,000 0.10 0.24 42,500 42,500 40,000 16,700 701,400,000
13/08/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
12/08/2010 41,900 -0.10 -0.24 41,900 41,900 41,900 3,700 155,030,000
11/08/2010 42,000 -0.50 -1.18 41,900 42,000 41,900 3,800 159,600,000
10/08/2010 42,500 -0.50 -1.16 42,500 42,500 42,500 10,000 425,000,000
09/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
06/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
05/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
04/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 6,000 258,000,000
03/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 3,000 129,000,000
02/08/2010 43,000 -4.00 -8.51 44,900 44,900 43,000 6,000 258,000,000
30/07/2010 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
29/07/2010 47,000 4.00 9.30 47,000 47,000 47,000 3,000 141,000,000
28/07/2010 43,000 0.00 ■■ 0.00 43,000 43,100 43,000 6,100 262,300,000
27/07/2010 43,000 -0.20 -0.46 43,000 43,000 43,000 7,100 305,300,000
26/07/2010 43,200 0.00 ■■ 0.00 43,200 43,200 43,200 0 0
23/07/2010 43,200 0.20 0.47 43,000 43,200 43,000 5,600 241,920,000
22/07/2010 43,000 0.00 ■■ 0.00 44,900 44,900 43,000 13,900 597,700,000
21/07/2010 43,000 -1.00 -2.27 44,000 44,000 43,000 31,400 1,350,200,000
20/07/2010 44,000 -1.50 -3.30 45,000 45,400 43,000 67,700 2,978,800,000
19/07/2010 45,500 -0.50 -1.09 45,500 45,500 45,500 3,000 136,500,000
16/07/2010 46,000 2.60 5.99 47,500 47,500 41,500 18,001 828,046,000
15/07/2010 43,400 -1.60 -3.56 43,200 45,000 43,000 2,618 113,621,200
14/07/2010 45,000 0.20 0.45 40,500 45,000 40,500 171 7,695,000
13/07/2010 44,800 0.10 0.22 44,900 44,900 44,700 8,000 358,400,000
12/07/2010 44,700 3.30 7.97 46,500 46,500 43,200 14,201 634,784,700
09/07/2010 41,400 0.80 1.97 41,000 44,200 40,900 24,580 1,017,612,000
08/07/2010 40,600 0.60 1.50 43,300 43,300 40,500 31,579 1,282,107,400
07/07/2010 40,000 -3.50 -8.05 43,000 43,000 40,000 22,000 880,000,000
06/07/2010 43,500 -2.50 -5.43 46,000 46,500 42,500 10,860 472,410,000
05/07/2010 46,000 0.20 0.44 46,900 47,000 43,500 38,710 1,780,660,000
02/07/2010 45,800 4.00 9.57 41,700 45,800 41,700 104,850 4,802,130,000
01/07/2010 41,800 0.90 2.20 41,800 41,800 41,800 15 627,000
30/06/2010 40,900 3.90 10.54 37,900 40,900 37,500 52,700 2,155,430,000
29/06/2010 37,000 -1.10 -2.89 38,000 38,000 36,500 6,854 253,598,000
28/06/2010 38,100 0.50 1.33 41,000 41,000 37,900 12,480 475,488,000
25/06/2010 37,600 0.60 1.62 37,000 40,700 37,000 40,075 1,506,820,000
24/06/2010 37,000 -0.40 -1.07 37,700 37,700 36,500 11,080 409,960,000
23/06/2010 37,400 -0.10 -0.27 37,400 37,400 37,400 0 0
22/06/2010 37,500 0.50 1.35 37,000 37,700 32,000 21,115 791,812,500
21/06/2010 37,000 0.30 0.82 38,400 41,100 33,700 47,295 1,749,915,000
18/06/2010 36,700 1.70 4.86 38,000 38,000 36,000 31,500 1,156,050,000
17/06/2010 35,000 1.60 4.79 30,100 35,000 30,100 3,015 105,525,000
16/06/2010 33,400 -3.60 -9.73 33,400 33,400 33,400 10 334,000
15/06/2010 37,000 2.10 6.02 37,000 38,300 37,000 215 7,955,000
14/06/2010 34,900 -3.30 -8.64 34,900 34,900 34,900 0 0
11/06/2010 38,200 3.40 9.77 31,400 38,200 31,400 10,295 393,269,000
10/06/2010 34,800 2.00 6.10 34,800 34,800 34,800 2,010 69,948,000
09/06/2010 32,800 1.90 6.15 31,200 32,800 31,200 15,000 492,000,000
08/06/2010 30,900 -3.40 -9.91 30,900 30,900 30,900 5,000 154,500,000
07/06/2010 34,300 -3.80 -9.97 34,300 34,300 34,300 17,750 608,825,000
04/06/2010 38,100 -4.20 -9.93 38,100 38,100 38,100 10,010 381,381,000
03/06/2010 42,300 -4.60 -9.81 42,300 42,300 42,300 10 423,000
02/06/2010 46,900 -5.20 -9.98 46,900 46,900 46,900 10 469,000
01/06/2010 52,100 4.70 9.92 52,100 52,100 52,100 10 521,000
31/05/2010 47,400 4.30 9.98 47,400 47,400 47,400 10 474,000
28/05/2010 43,100 3.90 9.95 43,100 43,100 43,100 10 431,000
27/05/2010 39,200 3.20 8.89 39,200 39,200 39,200 15 588,000
26/05/2010 36,000 1.00 2.86 36,400 36,500 35,000 13,500 486,000,000
25/05/2010 35,000 -1.50 -4.11 36,500 36,500 35,000 21,000 735,000,000
24/05/2010 36,500 3.40 10.27 36,500 36,500 36,500 1,000 36,500,000
21/05/2010 33,100 -2.90 -8.06 39,400 39,400 33,100 1,015 33,596,500
20/05/2010 36,000 -3.80 -9.55 33,200 36,000 33,200 5,100 183,600,000
18/05/2010 39,800 -0.20 -0.50 40,400 40,400 33,200 16,600 660,680,000
17/05/2010 40,000 -3.00 -6.98 41,000 41,000 40,000 5,500 220,000,000
14/05/2010 43,000 1.50 3.61 47,700 47,700 43,000 1,400 60,200,000
13/05/2010 41,500 -2.00 -4.60 43,000 44,000 41,500 16,600 688,900,000
12/05/2010 43,500 -3.80 -8.03 46,000 46,000 42,000 13,800 600,300,000
11/05/2010 47,300 4.30 10.00 40,000 47,300 40,000 4,080 192,984,000
10/05/2010 43,000 -1.50 -3.37 43,000 43,000 43,000 100 4,300,000
07/05/2010 44,500 2.50 5.95 40,600 44,500 40,600 9,460 420,970,000
06/05/2010 42,000 1.50 3.70 39,500 42,200 39,500 18,100 760,200,000
05/05/2010 40,500 0.90 2.27 37,500 40,500 37,500 22,000 891,000,000
04/05/2010 39,600 -0.40 -1.00 38,000 39,600 38,000 2,000 79,200,000
29/04/2010 40,000 0.50 1.27 39,000 40,200 38,000 53,530 2,141,200,000
28/04/2010 39,500 1.00 2.60 39,000 39,500 39,000 31,200 1,232,400,000
27/04/2010 38,500 0.00 ■■ 0.00 40,000 40,000 38,100 16,000 616,000,000
22/04/2010 38,500 0.00 ■■ 0.00 37,000 38,500 37,000 2,010 77,385,000
21/04/2010 38,500 0.50 1.32 37,800 38,500 37,500 7,000 269,500,000
20/04/2010 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 220 8,360,000
19/04/2010 38,000 -2.90 -7.09 39,000 39,000 38,000 6,965 264,670,000
16/04/2010 40,900 2.20 5.68 42,500 42,500 36,000 10,300 421,270,000
15/04/2010 38,700 3.20 9.01 38,000 38,700 38,000 158,188 6,121,875,600
14/04/2010 35,500 3.00 9.23 32,500 35,500 32,500 27,000 958,500,000
13/04/2010 32,500 1.50 4.84 32,000 32,500 32,000 4,000 130,000,000
12/04/2010 31,000 0.00 ■■ 0.00 31,000 31,100 31,000 6,700 207,700,000
09/04/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
08/04/2010 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
07/04/2010 31,000 -2.50 -7.46 31,000 31,000 31,000 2,839 88,009,000
06/04/2010 33,500 -0.40 -1.18 33,500 33,500 33,500 500 16,750,000
05/04/2010 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
02/04/2010 33,900 3.50 11.51 33,900 33,900 33,900 500 16,950,000
01/04/2010 30,400 -3.30 -9.79 31,000 31,000 30,400 2,500 76,000,000
31/03/2010 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 0 0
30/03/2010 33,700 2.90 9.42 33,700 33,700 33,700 300 10,110,000
29/03/2010 30,800 2.80 10.00 25,200 30,800 25,200 9,010 277,508,000
26/03/2010 28,000 4.50 19.15 28,000 28,000 28,000 3,000 84,000,000
25/03/2010 23,500 -2.60 -9.96 25,000 28,700 23,500 1,200 28,200,000
24/03/2010 26,100 -2.90 -10.00 26,100 26,100 26,100 12 313,200
23/03/2010 29,000 -3.20 -9.94 29,000 29,000 29,000 300 8,700,000
22/03/2010 32,200 2.90 9.90 32,200 32,200 32,200 1,000 32,200,000
19/03/2010 29,300 -3.30 -10.12 29,300 29,300 29,300 10 293,000
18/03/2010 32,600 -3.30 -9.19 26,800 32,600 26,800 1,010 32,926,000
17/03/2010 35,900 3.20 9.79 29,600 35,900 29,600 670 24,053,000
16/03/2010 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
15/03/2010 32,700 2.90 9.73 32,700 32,700 32,700 2,010 65,727,000
12/03/2010 29,800 2.70 9.96 29,800 29,800 29,800 10 298,000
11/03/2010 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 160,000 4,336,000,000
10/03/2010 27,100 -2.60 -8.75 27,100 27,100 27,100 2,000 54,200,000
09/03/2010 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
08/03/2010 29,700 -3.00 -9.17 29,700 29,700 29,700 0 0
05/03/2010 32,700 2.90 9.73 29,000 32,700 29,000 250 8,175,000
04/03/2010 29,800 2.60 9.56 29,800 29,800 29,800 50 1,490,000
03/03/2010 27,200 0.20 0.74 27,000 27,200 27,000 20,500 557,600,000
02/03/2010 27,000 0.50 1.89 27,000 27,000 27,000 10,000 270,000,000
01/03/2010 26,500 0.40 1.53 26,500 27,000 26,500 32,000 848,000,000
26/02/2010 26,100 0.10 0.38 26,100 26,100 26,100 0 0
25/02/2010 26,000 -0.10 -0.38 26,000 26,500 26,000 107,600 2,797,600,000
24/02/2010 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
23/02/2010 26,100 -2.90 -10.00 26,100 26,100 26,100 20,000 522,000,000
22/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
12/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
11/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
08/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
05/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
04/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
03/02/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
02/02/2010 29,000 2.00 7.41 29,000 29,000 29,000 2,000 58,000,000
01/02/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/01/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/01/2010 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/01/2010 27,000 -1.50 -5.26 27,000 27,000 27,000 1,892 51,084,000
26/01/2010 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
25/01/2010 28,500 2.00 7.55 28,000 28,500 28,000 22,000 627,000,000
22/01/2010 26,500 -0.50 -1.85 26,500 26,500 26,500 0 0
21/01/2010 27,000 0.80 3.05 23,600 27,000 23,600 12,030 324,810,000
20/01/2010 26,200 -2.30 -8.07 26,200 28,500 24,300 0 0
19/01/2010 28,500 1.50 5.56 24,300 28,500 24,300 17,270 492,195,000
18/01/2010 27,000 0.90 3.45 27,000 27,000 27,000 5,000 135,000,000
15/01/2010 26,100 2.30 9.66 26,100 26,100 26,100 30,000 783,000,000
14/01/2010 23,800 -0.10 -0.42 23,800 23,800 23,800 0 0
13/01/2010 23,900 1.90 8.64 22,500 23,900 22,500 89,430 2,137,377,000
12/01/2010 22,000 -2.00 -8.33 22,000 22,000 21,600 2,000 44,000,000
11/01/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,000 24,000,000
08/01/2010 24,000 -1.00 -4.00 24,000 24,000 24,000 4,000 96,000,000
07/01/2010 25,000 -2.00 -7.41 26,500 26,500 25,000 6,000 150,000,000
06/01/2010 27,000 -1.00 -3.57 26,000 27,000 26,000 5,000 135,000,000
05/01/2010 28,000 0.50 1.82 28,000 29,000 27,000 12,500 350,000,000
04/01/2010 27,500 -0.50 -1.79 28,000 28,000 27,500 1,700 46,750,000
31/12/2009 28,000 0.00 ■■ 0.00 29,000 29,000 28,000 1,700 47,600,000
30/12/2009 28,000 -0.50 -1.75 28,500 28,500 28,000 3,300 92,400,000
29/12/2009 28,500 -2.50 -8.06 31,000 31,000 28,500 2,000 57,000,000
28/12/2009 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
25/12/2009 31,000 2.50 8.77 31,000 31,000 31,000 200 6,200,000
24/12/2009 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 1,000 28,500,000
23/12/2009 28,500 -1.50 -5.00 28,500 28,500 28,500 500 14,250,000
22/12/2009 30,000 0.00 ■■ 0.00 28,000 30,000 28,000 4,000 120,000,000
01/01/1970 14,000 0.00 ■■ 0.00 14,000 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