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 Vật Tư Xăng Dầu
Materials - Petroleum Joint Stock Company
Mã CK:      COM      31.30      ▼ -2.15 (-6.87%)      (cập nhật 12:30 25/04/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.comeco.vn
COM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/04/2024 31,300 -2.15 ▼ -6.87 33,450 31,300 31,300 10 313,000
24/04/2024 33,450 1.85 ▲ 5.53 31,600 33,450 33,450 10 334,500
19/04/2024 31,600 -2.30 ▼ -7.28 33,900 31,600 31,600 10 316,000
16/04/2024 33,900 0.40 ▲ 1.18 33,500 33,900 33,850 20 678,000
15/04/2024 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 60 2,010,000
12/04/2024 33,500 -0.50 ▼ -1.49 34,000 33,900 31,750 100 3,350,000
10/04/2024 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
05/04/2024 34,000 -0.20 ▼ -0.59 34,200 34,000 34,000 20 680,000
04/04/2024 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 10 342,000
03/04/2024 34,200 0.75 ▲ 2.19 33,450 34,200 33,500 130 4,446,000
29/03/2024 33,450 -0.35 ▼ -1.05 33,800 33,450 32,100 80 2,676,000
28/03/2024 33,800 0.10 ▲ 0.30 33,700 33,800 33,800 10 338,000
27/03/2024 33,700 0.45 ▲ 1.34 33,250 33,700 33,700 10 337,000
25/03/2024 33,250 0.00 ■■ 0.00 33,250 33,300 33,250 80 2,660,000
21/03/2024 33,250 0.05 ▲ 0.15 33,200 35,500 33,250 120 3,990,000
20/03/2024 33,200 -2.25 ▼ -6.78 35,450 33,200 33,150 30 996,000
18/03/2024 35,450 2.15 ▲ 6.06 33,300 35,600 35,450 60 2,127,000
15/03/2024 34,800 -2.20 ▼ -6.32 37,000 34,800 34,800 70 2,436,000
14/03/2024 37,000 1.50 ▲ 4.05 35,500 37,000 37,000 10 370,000
13/03/2024 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 10 355,000
11/03/2024 35,500 -0.10 ▼ -0.28 35,600 35,500 35,500 50 1,775,000
08/03/2024 35,600 0.25 ▲ 0.70 35,350 35,600 35,500 60 2,136,000
07/03/2024 35,350 1.35 ▲ 3.82 34,000 35,350 35,350 10 353,500
06/03/2024 35,250 0.20 ▲ 0.57 35,050 35,250 35,200 20 705,000
04/03/2024 35,050 0.00 ■■ 0.00 35,050 35,050 35,050 40 1,402,000
01/03/2024 35,050 0.00 ■■ 0.00 35,050 35,050 35,050 10 350,500
29/02/2024 35,050 -1.65 ▼ -4.71 36,700 35,050 34,550 130 4,556,500
28/02/2024 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 10 367,000
27/02/2024 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 60 2,202,000
26/02/2024 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 110 4,037,000
23/02/2024 36,700 0.50 ▲ 1.36 36,200 36,700 36,600 140 5,138,000
22/02/2024 36,200 0.70 ▲ 1.93 35,500 36,350 36,000 100 3,620,000
21/02/2024 35,500 2.05 ▲ 5.77 33,450 35,500 33,500 120 4,260,000
20/02/2024 33,450 -0.55 ▼ -1.64 34,000 34,900 33,450 70 2,341,500
06/02/2024 34,000 -0.90 ▼ -2.65 34,900 34,000 32,550 80 2,720,000
01/02/2024 34,900 -2.10 ▼ -6.02 37,000 34,900 34,550 80 2,792,000
30/01/2024 37,000 -0.60 ▼ -1.62 37,600 37,000 37,000 10 370,000
29/01/2024 37,600 2.35 ▲ 6.25 35,250 37,600 37,600 120 4,512,000
19/01/2024 35,050 0.40 ▲ 1.14 34,650 35,050 35,000 190 6,659,500
17/01/2024 34,650 0.10 ▲ 0.29 34,550 34,650 34,550 20 693,000
16/01/2024 34,550 -0.15 ▼ -0.43 34,700 34,550 34,550 30 1,036,500
15/01/2024 34,700 -2.45 ▼ -7.06 37,150 37,950 34,550 530 18,391,000
12/01/2024 37,150 -2.75 ▼ -7.40 39,900 37,150 37,150 420 15,603,000
11/01/2024 39,900 -2.95 ▼ -7.39 42,850 39,900 39,900 330 13,167,000
10/01/2024 42,850 -3.20 ▼ -7.47 46,050 42,850 42,850 340 14,569,000
09/01/2024 46,050 -3.45 ▼ -7.49 49,500 46,100 46,050 210 9,670,500
08/01/2024 49,500 0.00 ■■ 0.00 49,500 52,900 46,050 360 17,820,000
05/01/2024 49,500 3.00 ▲ 6.06 46,500 49,750 43,300 310 15,345,000
04/01/2024 46,500 2.45 ▲ 5.27 44,050 47,100 41,000 290 13,485,000
03/01/2024 44,050 2.85 ▲ 6.47 41,200 44,050 44,000 160 7,048,000
02/01/2024 41,200 2.65 ▲ 6.43 38,550 41,200 36,700 600 24,720,000
29/12/2023 38,550 2.50 ▲ 6.49 36,050 38,550 34,500 330 12,721,500
28/12/2023 36,050 2.35 ▲ 6.52 33,700 36,050 31,350 490 17,664,500
27/12/2023 33,700 2.20 ▲ 6.53 31,500 33,700 33,700 90 3,033,000
26/12/2023 31,500 2.05 ▲ 6.51 29,450 31,500 29,450 320 10,080,000
22/12/2023 29,450 -0.85 ▼ -2.89 30,300 29,450 29,450 10 294,500
21/12/2023 30,300 1.95 ▲ 6.44 28,350 30,300 30,000 100 3,030,000
19/12/2023 28,350 -1.05 ▼ -3.70 29,400 28,350 28,350 10 283,500
15/12/2023 29,400 -0.80 ▼ -2.72 30,200 29,400 29,400 10 294,000
13/12/2023 30,200 -2.25 ▼ -7.45 32,450 0 0 140 4,228,000
12/12/2023 32,450 1.35 ▲ 4.16 31,100 32,450 30,000 20 649,000
11/12/2023 31,100 2.00 ▲ 6.43 29,100 31,100 30,000 180 5,598,000
08/12/2023 29,100 1.10 ▲ 3.78 28,000 29,950 28,700 110 3,201,000
07/12/2023 28,000 -0.20 ▼ -0.71 28,200 28,000 28,000 10 280,000
06/12/2023 28,200 -0.20 ▼ -0.71 28,400 28,200 28,200 10 282,000
04/12/2023 28,400 0.05 ▲ 0.18 28,350 28,400 28,400 10 284,000
30/11/2023 28,350 -1.80 ▼ -6.35 30,150 28,350 28,350 10 283,500
29/11/2023 30,150 1.95 ▲ 6.47 28,200 30,150 30,150 10 301,500
27/11/2023 28,200 -1.60 ▼ -5.67 29,800 28,500 28,050 30 846,000
24/11/2023 29,800 0.50 ▲ 1.68 29,300 31,300 29,800 30 894,000
23/11/2023 29,300 -1.00 ▼ -3.41 30,300 31,000 29,300 20 586,000
22/11/2023 30,300 1.95 ▲ 6.44 28,350 30,300 28,400 40 1,212,000
20/11/2023 28,350 -1.70 ▼ -6.00 30,050 28,350 28,350 10 283,500
15/11/2023 30,050 1.95 ▲ 6.49 28,100 30,050 29,000 40 1,202,000
10/11/2023 28,100 -1.00 ▼ -3.56 29,100 28,100 28,100 10 281,000
09/11/2023 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 10 291,000
06/11/2023 29,100 0.00 ■■ 0.00 29,100 0 0 0 0
03/11/2023 30,000 1.85 ▲ 6.17 28,150 30,100 30,000 110 3,300,000
02/11/2023 28,150 -1.25 ▼ -4.44 29,400 28,150 28,150 10 281,500
01/11/2023 29,400 -2.15 ▼ -7.31 31,550 29,400 29,400 10 294,000
31/10/2023 31,550 -2.35 ▼ -7.45 33,900 31,550 31,550 180 5,679,000
30/10/2023 33,900 0.95 ▲ 2.80 32,950 33,900 33,900 10 339,000
26/10/2023 32,650 1.65 ▲ 5.05 31,000 32,650 30,500 40 1,306,000
25/10/2023 31,000 -1.80 ▼ -5.81 32,800 31,000 31,000 10 310,000
24/10/2023 32,800 1.80 ▲ 5.49 31,000 32,800 28,850 480 15,744,000
23/10/2023 31,000 -1.10 ▼ -3.55 32,100 31,000 31,000 10 310,000
20/10/2023 32,100 2.05 ▲ 6.39 30,050 32,100 28,500 20 642,000
19/10/2023 30,050 -1.95 ▼ -6.49 32,000 30,050 30,050 10 300,500
13/10/2023 32,000 -2.40 ▼ -7.50 34,400 32,500 32,000 30 960,000
12/10/2023 34,400 2.25 ▲ 6.54 32,150 34,400 30,200 20 688,000
10/10/2023 32,150 2.10 ▲ 6.53 30,050 32,150 32,150 40 1,286,000
09/10/2023 30,050 0.00 ■■ 0.00 30,050 0 0 0 0
06/10/2023 30,050 -1.95 ▼ -6.49 32,000 31,000 30,050 20 601,000
27/09/2023 32,000 1.95 ▲ 6.09 30,050 32,150 32,000 50 1,600,000
26/09/2023 30,050 -1.95 ▼ -6.49 32,000 30,050 30,050 10 300,500
20/09/2023 32,000 -2.00 ▼ -6.25 34,000 32,000 32,000 60 1,920,000
19/09/2023 34,000 1.80 ▲ 5.29 32,200 34,000 33,000 1,460 49,640,000
07/09/2023 32,200 0.20 ▲ 0.62 32,000 32,200 32,000 120 3,864,000
06/09/2023 32,000 -2.00 ▼ -6.25 34,000 32,000 32,000 40 1,280,000
05/09/2023 34,000 2.00 ▲ 5.88 32,000 34,000 34,000 10 340,000
31/08/2023 32,000 -1.60 ▼ -5.00 33,600 32,000 31,250 790 25,280,000
29/08/2023 33,600 2.05 ▲ 6.10 31,550 33,600 29,350 880 29,568,000
23/08/2023 31,550 -2.35 ▼ -7.45 33,900 31,550 31,550 400 12,620,000
16/08/2023 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 10 339,000
15/08/2023 33,900 2.10 ▲ 6.19 31,800 33,900 33,900 480 16,272,000
14/08/2023 31,800 -2.00 ▼ -6.29 33,800 31,800 31,800 30 954,000
08/08/2023 33,800 0.00 ■■ 0.00 33,800 0 0 0 0
04/08/2023 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 10 338,000
31/07/2023 33,800 0.00 ■■ 0.00 33,800 0 0 0 0
28/07/2023 33,800 2.00 ▲ 5.92 31,800 34,000 33,500 60 2,028,000
20/07/2023 31,800 -2.10 ▼ -6.60 33,900 31,800 31,800 10 318,000
17/07/2023 33,900 2.00 ▲ 5.90 31,900 33,900 33,900 30 1,017,000
04/07/2023 31,900 -2.40 ▼ -7.52 34,300 31,900 31,900 20 638,000
30/06/2023 34,300 2.20 ▲ 6.41 32,100 34,300 34,300 10 343,000
28/06/2023 32,100 2.10 ▲ 6.54 30,000 32,100 32,100 30 963,000
26/06/2023 30,000 -2.10 ▼ -7.00 32,100 30,000 30,000 10 300,000
21/06/2023 32,100 2.10 ▲ 6.54 30,000 32,100 32,100 30 963,000
19/06/2023 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 70 2,100,000
15/06/2023 30,000 -1.90 ▼ -6.33 31,900 30,000 30,000 10 300,000
14/06/2023 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 10 319,000
13/06/2023 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 10 319,000
09/06/2023 31,900 -0.05 ▼ -0.16 31,950 31,900 31,900 10 319,000
01/06/2023 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 10 319,500
31/05/2023 31,950 0.95 ▲ 2.97 31,000 31,950 31,950 10 319,500
30/05/2023 31,000 1.65 ▲ 5.32 29,350 31,000 30,000 80 2,480,000
29/05/2023 29,350 -1.65 ▼ -5.62 31,000 29,350 29,350 10 293,500
15/05/2023 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
11/05/2023 31,000 0.00 ■■ 0.00 31,000 31,000 29,050 600 18,600,000
08/05/2023 31,000 -0.10 ▼ -0.32 31,100 31,000 31,000 20 620,000
05/05/2023 32,600 2.05 ▲ 6.29 30,550 32,650 32,600 40 1,304,000
04/05/2023 30,550 -1.65 ▼ -5.40 32,200 30,550 30,550 10 305,500
27/04/2023 32,200 0.20 ▲ 0.62 32,000 32,200 32,200 10 322,000
25/04/2023 32,000 0.55 ▲ 1.72 31,450 32,000 32,000 10 320,000
18/04/2023 31,450 -0.05 ▼ -0.16 31,500 31,450 31,450 20 629,000
14/04/2023 31,500 -0.15 ▼ -0.48 31,650 31,500 29,900 20 630,000
13/04/2023 31,650 -0.10 ▼ -0.32 31,750 31,650 31,650 10 316,500
12/04/2023 31,750 -0.15 ▼ -0.47 31,900 31,750 31,750 10 317,500
11/04/2023 31,900 1.90 ▲ 5.96 30,000 32,000 31,900 60 1,914,000
10/04/2023 30,000 0.15 ▲ 0.50 29,850 30,000 30,000 30 900,000
07/04/2023 29,850 -0.40 ▼ -1.34 30,250 31,500 28,700 40 1,194,000
06/04/2023 30,250 -0.75 ▼ -2.48 31,000 30,250 30,250 10 302,500
04/04/2023 31,000 -1.75 ▼ -5.65 32,750 32,750 31,000 70 2,170,000
03/04/2023 32,750 2.10 ▲ 6.41 30,650 32,750 29,500 50 1,637,500
31/03/2023 30,650 2.00 ▲ 6.53 28,650 30,650 28,650 60 1,839,000
30/03/2023 28,650 1.85 ▲ 6.46 26,800 28,650 28,650 80 2,292,000
28/03/2023 26,800 -1.25 ▼ -4.66 28,050 26,800 26,600 20 536,000
24/03/2023 31,200 0.00 ■■ 0.00 31,200 28,050 28,050 10 312,000
22/03/2023 30,100 -1.90 ▼ -6.31 32,000 30,100 30,100 10 301,000
21/03/2023 32,000 1.70 ▲ 5.31 30,300 32,000 30,050 20 640,000
20/03/2023 30,300 1.45 ▲ 4.79 28,850 30,300 30,300 40 1,212,000
17/03/2023 28,850 -0.55 ▼ -1.91 29,400 28,850 28,850 10 288,500
16/03/2023 29,400 -0.05 ▼ -0.17 29,450 29,450 29,400 30 882,000
15/03/2023 29,450 -2.00 ▼ -6.79 31,450 29,450 29,450 10 294,500
14/03/2023 31,450 -2.35 ▼ -7.47 33,800 31,450 31,450 10 314,500
10/03/2023 33,800 -0.20 ▼ -0.59 34,000 33,800 33,800 10 338,000
09/03/2023 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
03/03/2023 34,000 1.55 ▲ 4.56 32,450 34,000 34,000 10 340,000
02/03/2023 32,450 -2.40 ▼ -7.40 34,850 32,450 32,450 50 1,622,500
01/03/2023 34,850 -2.60 ▼ -7.46 37,450 34,850 34,850 10 348,500
27/02/2023 37,450 2.45 ▲ 6.54 35,000 37,450 34,000 90 3,370,500
06/02/2023 35,000 1.85 ▲ 5.29 33,150 35,000 35,000 10 350,000
02/02/2023 33,150 2.15 ▲ 6.49 31,000 33,150 33,000 100 3,315,000
27/01/2023 31,000 -1.00 ▼ -3.23 32,000 31,000 31,000 10 310,000
19/01/2023 32,000 0.90 ▲ 2.81 31,100 32,000 32,000 40 1,280,000
18/01/2023 31,100 -0.65 ▼ -2.09 31,750 31,100 31,100 20 622,000
17/01/2023 31,750 -2.20 ▼ -6.93 33,950 31,750 31,700 50 1,587,500
16/01/2023 33,950 2.10 ▲ 6.19 31,850 33,950 29,650 30 1,018,500
13/01/2023 31,850 1.90 ▲ 5.97 29,950 31,850 29,150 30 955,500
11/01/2023 29,950 1.90 ▲ 6.34 28,050 30,000 29,950 30 898,500
09/01/2023 28,050 0.00 ■■ 0.00 28,050 0 0 0 0
06/01/2023 28,050 -1.95 ▼ -6.95 30,000 28,050 28,050 10 280,500
05/01/2023 30,000 1.95 ▲ 6.50 28,050 30,000 30,000 10 300,000
04/01/2023 28,050 -1.05 ▼ -3.74 29,100 28,050 28,050 10 280,500
03/01/2023 29,100 0.60 ▲ 2.06 28,500 29,100 26,900 30 873,000
30/12/2022 28,500 1.85 ▲ 6.49 26,650 28,500 28,500 10 285,000
29/12/2022 26,650 -0.30 ▼ -1.13 26,950 26,650 26,650 10 266,500
28/12/2022 26,950 0.05 ▲ 0.19 26,900 28,750 26,750 140 3,773,000
26/12/2022 26,900 0.65 ▲ 2.42 26,250 26,900 26,900 90 2,421,000
22/12/2022 26,250 -1.75 ▼ -6.67 28,000 26,250 26,250 10 262,500
21/12/2022 28,000 1.80 ▲ 6.43 26,200 28,000 28,000 10 280,000
20/12/2022 26,200 -1.85 ▼ -7.06 28,050 28,050 26,200 20 524,000
19/12/2022 28,050 -1.00 ▼ -3.57 29,050 31,000 27,100 40 1,122,000
15/12/2022 29,850 1.95 ▲ 6.53 27,900 29,850 27,900 160 4,776,000
14/12/2022 27,900 -1.95 ▼ -6.99 29,850 27,900 27,900 10 279,000
13/12/2022 29,850 1.95 ▲ 6.53 27,900 29,850 28,250 40 1,194,000
12/12/2022 27,900 -0.65 ▼ -2.33 28,550 27,900 27,900 10 279,000
09/12/2022 28,550 -0.95 ▼ -3.33 29,500 29,500 28,550 50 1,427,500
08/12/2022 29,500 1.45 ▲ 4.92 28,050 30,000 29,500 20 590,000
07/12/2022 28,050 -0.35 ▼ -1.25 28,400 30,350 26,550 60 1,683,000
06/12/2022 28,400 -1.60 ▼ -5.63 30,000 30,000 28,400 20 568,000
05/12/2022 30,000 1.95 ▲ 6.50 28,050 30,000 29,950 120 3,600,000
02/12/2022 28,050 -0.50 ▼ -1.78 28,550 30,500 28,050 20 561,000
29/11/2022 28,550 0.50 ▲ 1.75 28,050 30,000 28,500 60 1,713,000
24/11/2022 28,050 0.25 ▲ 0.89 27,800 29,700 26,050 30 841,500
23/11/2022 27,800 -1.75 ▼ -6.29 29,550 27,800 27,600 70 1,946,000
22/11/2022 29,550 -2.05 ▼ -6.94 31,600 29,550 29,550 10 295,500
21/11/2022 31,600 2.05 ▲ 6.49 29,550 31,600 27,550 30 948,000
18/11/2022 29,550 -1.80 ▼ -6.09 31,350 29,550 29,200 20 591,000
17/11/2022 31,350 2.05 ▲ 6.54 29,300 31,350 31,350 40 1,254,000
16/11/2022 29,300 1.90 ▲ 6.48 27,400 29,300 29,300 10,070 295,051,000
15/11/2022 27,400 -2.05 ▼ -7.48 29,450 27,400 27,400 10 274,000
14/11/2022 29,450 -2.15 ▼ -7.30 31,600 29,450 29,450 10 294,500
10/11/2022 31,600 2.05 ▲ 6.49 29,550 31,600 28,050 20 632,000
09/11/2022 29,550 1.65 ▲ 5.58 27,900 29,550 26,100 20 591,000
08/11/2022 27,900 -2.10 ▼ -7.53 30,000 27,900 27,900 10 279,000
07/11/2022 30,000 -1.00 ▼ -3.33 31,000 30,050 30,000 80 2,400,000
04/11/2022 31,000 0.00 ■■ 0.00 31,000 31,000 29,150 60 1,860,000
03/11/2022 31,000 0.00 ■■ 0.00 31,000 31,000 28,900 80 2,480,000
02/11/2022 31,000 -0.05 ▼ -0.16 31,050 31,000 29,000 50 1,550,000
28/10/2022 31,050 -0.95 ▼ -3.06 32,000 31,050 31,050 10 310,500
27/10/2022 32,000 2.00 ▲ 6.25 30,000 32,000 27,900 30 960,000
26/10/2022 30,000 -1.00 ▼ -3.33 31,000 30,000 28,900 50 1,500,000
25/10/2022 31,000 -0.20 ▼ -0.65 31,200 31,000 31,000 30 930,000
24/10/2022 31,200 -2.20 ▼ -7.05 33,400 31,200 31,100 120 3,744,000
21/10/2022 33,400 -2.50 ▼ -7.49 35,900 33,600 33,400 180 6,012,000
20/10/2022 35,900 1.60 ▲ 4.46 34,300 35,900 35,900 80 2,872,000
19/10/2022 34,300 2.15 ▲ 6.27 32,150 0 0 20 686,000
18/10/2022 32,150 2.10 ▲ 6.53 30,050 32,150 32,150 160 5,144,000
17/10/2022 30,050 -1.50 ▼ -4.99 31,550 31,600 30,050 30 901,500
13/10/2022 31,550 -2.20 ▼ -6.97 33,750 33,750 31,550 50 1,577,500
12/10/2022 31,550 -2.20 ▼ -6.97 33,750 33,750 31,550 50 1,577,500
06/10/2022 33,700 -2.20 ▼ -6.53 35,900 33,700 33,700 10 337,000
05/10/2022 35,900 -2.60 ▼ -7.24 38,500 38,500 35,900 140 5,026,000
04/10/2022 38,500 -1.50 ▼ -3.90 40,000 38,500 38,500 40 1,540,000
30/09/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 80 3,200,000
29/09/2022 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 30 1,200,000
27/09/2022 40,000 -0.40 ▼ -1.00 40,400 40,000 39,100 40 1,600,000
23/09/2022 40,400 0.00 ■■ 0.00 40,400 40,400 40,000 70 2,828,000
20/09/2022 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 10 404,000
19/09/2022 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 50 2,020,000
15/09/2022 40,400 0.40 ▲ 0.99 40,000 40,500 40,000 70 2,828,000
14/09/2022 40,000 -2.50 ▼ -6.25 42,500 42,050 40,000 220 8,800,000
13/09/2022 42,500 0.50 ▲ 1.18 42,000 43,800 42,450 40 1,700,000
12/09/2022 42,000 1.65 ▲ 3.93 40,350 44,400 40,100 90 3,780,000
09/09/2022 41,950 1.60 ▲ 3.81 40,350 41,950 39,600 60 2,517,000
08/09/2022 40,350 -0.90 ▼ -2.23 41,250 41,650 40,200 120 4,842,000
07/09/2022 41,250 0.00 ■■ 0.00 41,250 41,250 39,350 60 2,475,000
06/09/2022 41,250 0.20 ▲ 0.48 41,050 41,250 39,200 110 4,537,500
05/09/2022 41,050 -0.95 ▼ -2.31 42,000 41,050 41,050 10 410,500
31/08/2022 42,000 -0.70 ▼ -1.67 42,700 44,850 40,350 110 4,620,000
30/08/2022 42,700 1.60 ▲ 3.75 41,100 42,850 42,700 60 2,562,000
29/08/2022 41,100 -1.40 ▼ -3.41 42,500 41,100 41,000 110 4,521,000
26/08/2022 42,500 -1.90 ▼ -4.47 44,400 43,050 42,500 100 4,250,000
25/08/2022 44,400 0.55 ▲ 1.24 43,850 44,400 44,400 10 444,000
24/08/2022 43,850 2.60 ▲ 5.93 41,250 43,900 41,650 90 3,946,500
23/08/2022 41,250 -0.95 ▼ -2.30 42,200 41,250 41,250 80 3,300,000
22/08/2022 42,200 0.00 ■■ 0.00 42,200 0 0 0 0
19/08/2022 42,200 0.05 ▲ 0.12 42,150 44,200 42,200 140 5,908,000
18/08/2022 42,150 -1.70 ▼ -4.03 43,850 44,650 41,650 170 7,165,500
17/08/2022 43,850 -0.15 ▼ -0.34 44,000 43,850 43,850 30 1,315,500
16/08/2022 43,850 -0.15 ▼ -0.34 44,000 43,850 43,850 30 1,315,500
15/08/2022 44,000 0.80 ▲ 1.82 43,200 45,400 43,950 170 7,480,000
11/08/2022 43,200 -0.70 ▼ -1.62 43,900 43,200 43,200 10 432,000
10/08/2022 43,900 0.70 ▲ 1.59 43,200 43,900 43,900 40 1,756,000
09/08/2022 43,200 0.20 ▲ 0.46 43,000 43,200 42,950 80 3,456,000
08/08/2022 43,000 0.05 ▲ 0.12 42,950 43,000 43,000 30 1,290,000
05/08/2022 42,950 0.00 ■■ 0.00 42,950 42,950 42,950 30 1,288,500
04/08/2022 42,950 -0.05 ▼ -0.12 43,000 43,000 42,900 100 4,295,000
03/08/2022 43,000 -0.10 ▼ -0.23 43,100 43,000 41,700 100 4,300,000
02/08/2022 43,100 0.50 ▲ 1.16 42,600 43,100 42,950 160 6,896,000
01/08/2022 42,600 -0.10 ▼ -0.23 42,700 42,600 42,550 20 852,000
30/07/2022 42,700 -1.20 ▼ -2.81 43,900 43,000 42,700 190 8,113,000
29/07/2022 42,700 -1.20 ▼ -2.81 43,900 43,000 42,700 190 8,113,000
28/07/2022 43,900 -0.45 ▼ -1.03 44,350 43,900 42,100 150 6,585,000
26/07/2022 44,350 -1.05 ▼ -2.37 45,400 44,350 42,300 60 2,661,000
23/07/2022 45,400 1.40 ▲ 3.08 44,000 45,400 44,000 290 13,166,000
22/07/2022 45,400 1.40 ▲ 3.08 44,000 45,400 44,000 290 13,166,000
21/07/2022 44,000 1.80 ▲ 4.09 42,200 44,600 42,200 180 7,920,000
20/07/2022 42,200 -1.75 ▼ -4.15 43,950 42,300 42,200 170 7,174,000
19/07/2022 43,950 0.60 ▲ 1.37 43,350 43,950 42,000 100 4,395,000
18/07/2022 43,350 -1.90 ▼ -4.38 45,250 43,350 43,350 30 1,300,500
17/07/2022 43,350 -1.90 ▼ -4.38 45,250 45,000 43,250 100 4,335,000
15/07/2022 43,350 -1.90 ▼ -4.38 45,250 45,000 43,250 100 4,335,000
14/07/2022 45,250 2.95 ▲ 6.52 42,300 45,250 43,100 460 20,815,000
13/07/2022 42,300 -1.20 ▼ -2.84 43,500 43,550 42,250 80 3,384,000
12/07/2022 43,500 0.00 ■■ 0.00 43,500 43,500 40,950 260 11,310,000
11/07/2022 43,500 -1.00 ▼ -2.30 44,500 43,550 43,000 80 3,480,000
08/07/2022 44,500 0.60 ▲ 1.35 43,900 44,500 43,900 100 4,450,000
07/07/2022 43,900 -3.10 ▼ -7.06 47,000 47,650 43,750 430 18,877,000
06/07/2022 47,000 -1.00 ▼ -2.13 48,000 47,000 45,250 80 3,760,000
05/07/2022 48,000 0.15 ▲ 0.31 47,850 48,000 45,000 100 4,800,000
04/07/2022 47,850 1.25 ▲ 2.61 46,600 47,850 43,350 570 27,274,500
02/07/2022 46,600 -3.40 ▼ -7.30 50,000 46,600 46,500 80 3,728,000
01/07/2022 46,600 -3.40 ▼ -7.30 50,000 46,600 46,500 80 3,728,000
30/06/2022 50,000 -3.40 ▼ -6.80 53,400 50,400 49,700 1,280 64,000,000
29/06/2022 53,400 -2.90 ▼ -5.43 56,300 53,500 53,400 100 5,340,000
28/06/2022 56,300 0.60 ▲ 1.07 55,700 58,100 55,700 90 5,067,000
27/06/2022 55,700 3.60 ▲ 6.46 52,100 55,700 52,200 100 5,570,000
25/06/2022 52,100 -3.50 ▼ -6.72 55,600 55,600 51,800 410 21,361,000
24/06/2022 52,100 -3.50 ▼ -6.72 55,600 55,600 51,800 410 21,361,000
23/06/2022 55,600 -4.10 ▼ -7.37 59,700 55,600 55,600 400 22,240,000
22/06/2022 59,700 -4.40 ▼ -7.37 64,100 64,100 59,700 450 26,865,000
21/06/2022 64,100 -4.80 ▼ -7.49 68,900 66,000 64,100 340 21,794,000
20/06/2022 68,900 -2.00 ▼ -2.90 70,900 71,000 66,200 540 37,206,000
17/06/2022 70,900 2.10 ▲ 2.96 68,800 72,300 64,000 1,170 82,953,000
16/06/2022 68,800 -2.10 ▼ -3.05 70,900 71,300 66,000 1,180 81,184,000
15/06/2022 70,900 -0.50 ▼ -0.71 71,400 72,400 66,500 810 57,429,000
14/06/2022 71,400 2.50 ▲ 3.50 68,900 72,000 64,100 860 61,404,000
13/06/2022 68,900 3.40 ▲ 4.93 65,500 70,000 61,200 1,370 94,393,000
10/06/2022 65,500 -1.70 ▼ -2.60 67,200 66,400 62,500 620 40,610,000
09/06/2022 67,200 -1.70 ▼ -2.53 68,900 68,400 64,100 1,530 102,816,000
08/06/2022 68,900 2.70 ▲ 3.92 66,200 70,000 61,800 690 47,541,000
07/06/2022 66,200 -0.30 ▼ -0.45 66,500 67,800 61,900 890 58,918,000
06/06/2022 66,500 4.20 ▲ 6.32 62,300 66,600 58,000 1,380 91,770,000
05/06/2022 62,300 -4.60 ▼ -7.38 66,900 66,800 62,300 500 31,150,000
03/06/2022 62,300 -4.60 ▼ -7.38 66,900 66,800 62,300 500 31,150,000
02/06/2022 66,900 0.00 ■■ 0.00 66,900 68,400 62,300 1,060 70,914,000
01/06/2022 66,900 1.00 ▲ 1.49 65,900 69,000 61,300 710 47,499,000
31/05/2022 65,900 -0.10 ▼ -0.15 66,000 68,600 61,700 830 54,697,000
30/05/2022 66,000 2.60 ▲ 3.94 63,400 67,800 59,000 850 56,100,000
27/05/2022 63,400 0.40 ▲ 0.63 63,000 65,800 58,600 730 46,282,000
26/05/2022 63,000 -0.40 ▼ -0.63 63,400 66,000 59,100 480 30,240,000
25/05/2022 63,400 0.40 ▲ 0.63 63,000 65,600 58,700 680 43,112,000
24/05/2022 63,000 1.80 ▲ 2.86 61,200 64,800 57,100 830 52,290,000
23/05/2022 61,200 3.60 ▲ 5.88 57,600 61,500 53,700 500 30,600,000
20/05/2022 57,600 3.70 ▲ 6.42 53,900 57,600 50,600 440 25,344,000
19/05/2022 53,900 -2.50 ▼ -4.64 56,400 60,300 52,500 660 35,574,000
18/05/2022 56,400 -4.10 ▼ -7.27 60,500 60,600 56,400 480 27,072,000
17/05/2022 60,500 3.80 ▲ 6.28 56,700 60,600 52,800 770 46,585,000
16/05/2022 56,700 3.70 ▲ 6.53 53,000 56,700 49,300 590 33,453,000
13/05/2022 53,000 -0.40 ▼ -0.75 53,400 55,000 49,700 210 11,130,000
12/05/2022 53,400 -3.90 ▼ -7.30 57,300 57,000 53,300 180 9,612,000
11/05/2022 57,300 3.40 ▲ 5.93 53,900 57,600 50,200 500 28,650,000
10/05/2022 53,900 3.00 ▲ 5.57 50,900 54,100 47,350 500 26,950,000
09/05/2022 50,900 3.25 ▲ 6.39 47,650 50,900 45,050 70 3,563,000
29/04/2022 46,900 0.75 ▲ 1.60 46,150 49,350 46,500 180 8,442,000
28/04/2022 46,150 -2.70 ▼ -5.85 48,850 52,200 45,500 310 14,306,500
27/04/2022 48,850 0.00 ■■ 0.00 48,850 52,200 48,000 190 9,281,500
26/04/2022 48,850 3.15 ▲ 6.45 45,700 48,850 42,550 220 10,747,000
25/04/2022 45,700 -3.30 ▼ -7.22 49,000 52,400 45,600 330 15,081,000
23/04/2022 49,000 -0.10 ▼ -0.20 49,100 52,500 45,850 220 10,780,000
22/04/2022 49,000 -0.10 ▼ -0.20 49,100 52,500 45,850 220 10,780,000
21/04/2022 49,100 -3.10 ▼ -6.31 52,200 55,800 48,550 520 25,532,000
20/04/2022 52,200 -3.90 ▼ -7.47 56,100 59,800 52,200 500 26,100,000
19/04/2022 56,100 -4.20 ▼ -7.49 60,300 63,900 56,100 510 28,611,000
18/04/2022 60,300 -4.50 ▼ -7.46 64,800 64,800 60,300 100 6,030,000
16/04/2022 64,800 -0.10 ▼ -0.15 64,900 64,800 60,400 40 2,592,000
15/04/2022 64,800 -0.10 ▼ -0.15 64,900 64,800 60,400 40 2,592,000
14/04/2022 64,900 -0.60 ▼ -0.92 65,500 65,400 64,000 30 1,947,000
12/04/2022 65,500 -0.50 ▼ -0.76 66,000 67,000 61,400 70 4,585,000
08/04/2022 66,000 3.50 ▲ 5.30 62,500 66,400 58,200 360 23,760,000
07/04/2022 62,500 -4.70 ▼ -7.52 67,200 67,000 62,500 300 18,750,000
06/04/2022 67,200 -5.00 ▼ -7.44 72,200 71,900 67,200 250 16,800,000
05/04/2022 72,200 -0.10 ▼ -0.14 72,300 72,200 67,300 20 1,444,000
04/04/2022 72,300 -0.30 ▼ -0.41 72,600 72,500 67,600 120 8,676,000
01/04/2022 72,600 -0.30 ▼ -0.41 72,900 74,900 67,800 230 16,698,000
31/03/2022 72,900 -3.10 ▼ -4.25 76,000 79,000 70,700 820 59,778,000
30/03/2022 76,000 4.00 ▲ 5.26 72,000 76,000 67,000 1,020 77,520,000
29/03/2022 72,000 4.60 ▲ 6.39 67,400 72,100 62,700 780 56,160,000
28/03/2022 67,400 4.40 ▲ 6.53 63,000 67,400 58,600 1,010 68,074,000
25/03/2022 63,000 2.00 ▲ 3.17 61,000 65,200 56,800 580 36,540,000
24/03/2022 61,000 3.80 ▲ 6.23 57,200 61,000 53,200 880 53,680,000
23/03/2022 57,200 3.60 ▲ 6.29 53,600 57,300 50,000 620 35,464,000
22/03/2022 53,600 3.50 ▲ 6.53 50,100 53,600 49,150 260 13,936,000
21/03/2022 50,100 -2.30 ▼ -4.59 52,400 56,000 48,750 570 28,557,000
18/03/2022 52,400 2.90 ▲ 5.53 49,500 52,900 46,100 270 14,148,000
17/03/2022 51,500 -3.50 ▼ -6.80 55,000 54,800 51,200 80 4,120,000
16/03/2022 55,000 0.90 ▲ 1.64 54,100 55,000 50,400 150 8,250,000
15/03/2022 54,100 0.20 ▲ 0.37 53,900 54,100 50,200 330 17,853,000
14/03/2022 53,900 -0.10 ▼ -0.19 54,000 54,000 50,300 180 9,702,000
11/03/2022 54,000 -1.00 ▼ -1.85 55,000 55,000 51,200 130 7,020,000
10/03/2022 55,000 -0.80 ▼ -1.45 55,800 55,600 51,900 210 11,550,000
09/03/2022 55,800 0.50 ▲ 0.90 55,300 56,000 51,500 330 18,414,000
08/03/2022 55,300 -0.10 ▼ -0.18 55,400 55,300 51,600 70 3,871,000
07/03/2022 55,400 3.40 ▲ 6.14 52,000 55,400 48,600 330 18,282,000
04/03/2022 52,000 2.00 ▲ 3.85 50,000 52,500 46,600 370 19,240,000
03/03/2022 50,000 2.20 ▲ 4.40 47,800 50,000 44,500 430 21,500,000
02/03/2022 47,800 2.30 ▲ 4.81 45,500 47,900 45,000 70 3,346,000
01/03/2022 45,500 0.50 ▲ 1.10 45,000 46,600 45,000 70 3,185,000
28/02/2022 45,000 1.00 ▲ 2.22 44,000 47,050 45,000 150 6,750,000
25/02/2022 44,000 0.70 ▲ 1.59 43,300 46,000 44,000 190 8,360,000
24/02/2022 43,300 -1.60 ▼ -3.70 44,900 48,000 43,300 40 1,732,000
23/02/2022 44,900 0.10 ▲ 0.22 44,800 44,900 42,550 220 9,878,000
22/02/2022 44,800 0.85 ▲ 1.90 43,950 44,900 43,000 140 6,272,000
21/02/2022 43,950 -0.05 ▼ -0.11 44,000 43,950 42,550 40 1,758,000
19/02/2022 44,000 0.00 ■■ 0.00 44,000 44,900 42,050 120 5,280,000
18/02/2022 44,000 0.00 ■■ 0.00 44,000 44,900 42,050 120 5,280,000
17/02/2022 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
16/02/2022 44,000 1.50 ▲ 3.41 42,500 44,000 42,500 50 2,200,000
15/02/2022 42,500 -2.20 ▼ -5.18 44,700 43,950 42,000 3,040 129,200,000
09/02/2022 44,700 2.35 ▲ 5.26 42,350 44,700 42,600 70 3,129,000
08/02/2022 42,350 -0.95 ▼ -2.24 43,300 42,350 42,350 10 423,500
07/02/2022 43,300 2.80 ▲ 6.47 40,500 43,300 43,300 10 433,000
31/01/2022 40,500 0.00 ■■ 0.00 40,500 0 0 0 0
28/01/2022 40,500 -0.70 ▼ -1.73 41,200 44,050 40,500 30 1,215,000
27/01/2022 40,500 -0.70 ▼ -1.73 41,200 44,050 40,500 30 1,215,000
26/01/2022 41,200 -2.70 ▼ -6.55 43,900 41,250 41,200 20 824,000
25/01/2022 43,900 2.05 ▲ 4.67 41,850 43,900 43,900 20 878,000
24/01/2022 41,850 -0.70 ▼ -1.67 42,550 42,550 41,850 20 837,000
21/01/2022 42,550 0.00 ■■ 0.00 42,550 42,550 42,550 10 425,500
20/01/2022 44,650 0.00 ■■ 0.00 44,650 44,650 42,400 20 893,000
19/01/2022 44,650 0.05 ▲ 0.11 44,600 45,000 44,650 110 4,911,500
18/01/2022 44,600 -0.05 ▼ -0.11 44,650 44,600 41,550 60 2,676,000
14/01/2022 44,650 2.15 ▲ 4.82 42,500 44,650 44,650 10 446,500
13/01/2022 42,500 -0.05 ▼ -0.12 42,550 42,550 42,500 30 1,275,000
11/01/2022 42,550 -1.85 ▼ -4.35 44,400 44,350 42,000 130 5,531,500
07/01/2022 44,400 2.40 ▲ 5.41 42,000 44,600 42,000 1,040 46,176,000
04/01/2022 42,000 0.00 ■■ 0.00 42,050 42,550 42,000 5,320 223,440,000
31/12/2021 42,050 -2.10 ▼ -4.99 44,150 45,000 42,050 70 2,943,500
30/12/2021 44,150 -0.70 ▼ -1.59 44,850 44,150 44,150 10 441,500
29/12/2021 44,850 2.25 ▲ 5.02 42,600 44,850 44,850 10 448,500
22/12/2021 45,000 2.70 ▲ 6.00 42,300 45,200 44,900 50 2,250,000
20/12/2021 42,300 -3.15 ▼ -7.45 45,450 44,500 42,300 40 1,692,000
16/12/2021 45,450 2.45 ▲ 5.39 43,000 45,450 45,450 10 454,500
15/12/2021 43,000 2.65 ▲ 6.16 40,350 43,150 40,150 150 6,450,000
13/12/2021 40,350 0.00 ■■ 0.00 40,350 40,350 40,350 10 403,500
10/12/2021 40,350 0.15 ▲ 0.37 40,200 40,350 40,150 50 2,017,500
09/12/2021 40,200 -1.80 ▼ -4.48 42,000 43,350 39,400 40 1,608,000
07/12/2021 42,000 0.20 ▲ 0.48 41,800 42,000 42,000 10 420,000
02/12/2021 41,800 -2.65 ▼ -6.34 44,450 41,800 41,800 10 418,000
01/12/2021 44,450 1.50 ▲ 3.37 42,950 44,450 40,500 20 889,000
30/11/2021 42,950 2.20 ▲ 5.12 40,750 43,100 40,300 80 3,436,000
26/11/2021 40,750 2.20 ▲ 5.40 40,750 43,000 40,750 60 2,445,000
25/11/2021 40,750 -2.65 ▼ -6.50 43,400 40,750 40,750 10 407,500
23/11/2021 43,400 1.70 ▲ 3.92 41,700 44,000 39,800 400 17,360,000
20/11/2021 41,700 -0.50 ▼ -1.20 42,200 41,850 41,700 70 2,919,000
19/11/2021 41,700 -0.50 ▼ -1.20 42,200 41,850 41,700 70 2,919,000
18/11/2021 42,200 -2.55 ▼ -6.04 44,750 42,200 42,100 30 1,266,000
17/11/2021 44,750 -0.20 ▼ -0.45 44,950 44,750 42,600 40 1,790,000
13/11/2021 41,850 -3.10 ▼ -7.41 44,950 0 0 200 8,370,000
11/11/2021 44,950 -0.05 ▼ -0.11 45,000 44,950 42,250 30 1,348,500
10/11/2021 45,000 -2.00 ▼ -4.44 45,000 45,000 43,000 30 1,350,000
09/11/2021 45,000 2.65 ▲ 5.89 42,350 45,100 42,200 150 6,750,000
08/11/2021 42,350 -0.75 ▼ -1.77 43,100 43,000 42,050 100 4,235,000
02/11/2021 43,100 0.10 ▲ 0.23 43,000 43,100 43,000 30 1,293,000
01/11/2021 43,000 -1.00 ▼ -2.33 44,000 44,000 43,000 110 4,730,000
29/10/2021 43,000 -1.00 ▼ -2.33 44,000 44,000 43,000 110 4,730,000
28/10/2021 44,000 -0.45 ▼ -1.02 44,450 44,550 44,000 30 1,320,000
27/10/2021 44,450 -0.10 ▼ -0.22 44,550 44,450 44,450 10 444,500
22/10/2021 44,550 0.00 ■■ 0.00 44,550 44,550 44,550 40 1,782,000
21/10/2021 44,550 0.00 ■■ 0.00 44,550 44,550 44,550 30 1,336,500
20/10/2021 44,550 0.00 ■■ 0.00 44,550 44,550 44,550 10 445,500
19/10/2021 44,550 -0.05 ▼ -0.11 44,600 44,550 44,550 10 445,500
18/10/2021 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 30 1,338,000
15/10/2021 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 190 8,474,000
14/10/2021 44,600 -3.35 ▼ -7.51 47,950 44,600 44,600 40 1,784,000
13/10/2021 47,950 1.95 ▲ 4.07 46,000 47,950 42,800 30 1,438,500
12/10/2021 46,000 2.05 ▲ 4.46 43,950 46,000 41,100 60 2,760,000
11/10/2021 43,950 -0.05 ▼ -0.11 44,000 43,950 43,950 80 3,516,000
08/10/2021 44,000 2.30 ▲ 5.23 41,700 44,000 44,000 10 440,000
07/10/2021 41,700 -1.65 ▼ -3.96 43,350 41,700 41,700 10 417,000
06/10/2021 43,350 -0.65 ▼ -1.50 44,000 43,350 41,500 20 867,000
05/10/2021 44,000 0.20 ▲ 0.45 43,800 44,000 44,000 10 440,000
04/10/2021 43,800 2.85 ▲ 6.51 40,950 43,800 43,800 10 438,000
01/10/2021 40,950 -3.05 ▼ -7.45 44,000 47,050 40,950 310 12,694,500
29/09/2021 44,000 0.10 ▲ 0.23 44,000 44,100 44,000 150 6,600,000
20/09/2021 44,000 2.50 ▲ 5.68 41,500 44,000 44,000 130 5,720,000
17/09/2021 41,500 -2.50 ▼ -6.02 44,000 41,500 41,500 30 1,245,000
09/09/2021 44,000 -1.00 ▼ -2.27 45,000 44,000 44,000 50 2,200,000
06/09/2021 45,000 1.50 ▲ 3.33 43,500 45,000 45,000 20 900,000
05/09/2021 45,000 2.75 ▲ 6.11 42,250 44,950 40,400 110 4,950,000
03/09/2021 44,950 2.70 ▲ 6.01 42,250 44,950 40,400 30 1,348,500
01/09/2021 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 50 2,175,000
31/08/2021 43,500 0.05 ▲ 0.11 43,450 43,500 43,500 10 435,000
30/08/2021 43,450 1.85 ▲ 4.26 41,600 43,500 43,450 90 3,910,500
23/08/2021 41,600 -2.90 ▼ -6.97 44,500 41,600 41,600 10 416,000
18/08/2021 44,500 2.85 ▲ 6.40 41,650 44,500 38,850 120 5,340,000
17/08/2021 41,650 0.05 ▲ 0.12 41,600 41,650 41,650 70 2,915,500
13/08/2021 41,600 0.75 ▲ 1.80 40,850 41,600 41,050 40 1,664,000
10/08/2021 40,850 -1.15 ▼ -2.82 42,000 42,000 40,850 110 4,493,500
06/08/2021 42,000 -3.00 ▼ -7.14 45,000 42,000 42,000 10 420,000
05/08/2021 45,000 -3.00 ▼ -6.67 48,000 45,000 45,000 110 4,950,000
04/08/2021 48,000 3.05 ▲ 6.35 44,950 48,000 48,000 10 480,000
03/08/2021 44,950 2.70 ▲ 6.01 42,250 44,950 40,400 30 1,348,500
30/07/2021 42,250 -3.05 ▼ -7.22 45,300 42,250 42,250 10 422,500
26/07/2021 45,300 2.55 ▲ 5.63 42,750 45,300 39,800 20 906,000
21/07/2021 40,000 -3.00 ▼ -7.50 43,000 42,750 42,750 10 400,000
20/07/2021 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 10 430,000
19/07/2021 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 10 430,000
16/07/2021 43,000 1.65 ▲ 3.84 41,350 43,000 38,850 20 860,000
14/07/2021 41,350 -3.00 ▼ -7.26 44,350 41,350 41,350 10 413,500
13/07/2021 44,350 1.85 ▲ 4.17 42,500 44,350 39,650 20 887,000
09/07/2021 42,500 2.45 ▲ 5.76 40,050 42,850 37,350 80 3,400,000
08/07/2021 40,050 0.00 ■■ 0.00 40,050 40,050 40,050 10 400,500
06/07/2021 40,050 -2.10 ▼ -5.24 42,150 40,050 40,050 10 400,500
05/07/2021 42,150 0.05 ▲ 0.12 42,100 42,150 42,150 30 1,264,500
01/07/2021 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 10 421,000
30/06/2021 42,100 -0.75 ▼ -1.78 42,850 42,100 42,100 10 421,000
29/06/2021 42,850 0.00 ■■ 0.00 42,850 42,850 42,850 430 18,425,500
28/06/2021 42,850 -2.60 ▼ -6.07 45,450 45,700 42,300 50 2,142,500
23/06/2021 45,450 2.85 ▲ 6.27 42,600 45,500 39,650 50 2,272,500
21/06/2021 42,600 -3.20 ▼ -7.51 45,800 45,800 42,600 30 1,278,000
11/06/2021 45,800 2.95 ▲ 6.44 42,850 45,800 45,700 340 15,572,000
07/06/2021 42,850 -3.15 ▼ -7.35 46,000 46,500 42,850 30 1,285,500
04/06/2021 46,000 -2.95 ▼ -6.41 46,000 46,000 43,050 20 920,000
02/06/2021 46,000 -0.15 ▼ -0.33 46,000 46,000 45,500 450 20,700,000
31/05/2021 46,000 0.30 ▲ 0.65 45,700 46,200 42,650 80 3,680,000
27/05/2021 45,700 2.95 ▲ 6.46 42,750 45,700 40,650 140 6,398,000
26/05/2021 42,750 -3.20 ▼ -7.49 45,950 49,150 42,750 270 11,542,500
25/05/2021 45,950 3.00 ▲ 6.53 42,950 45,950 45,950 10 459,500
24/05/2021 42,950 2.80 ▲ 6.52 40,150 42,950 42,950 10 429,500
21/05/2021 40,150 0.05 ▲ 0.12 40,150 40,200 40,150 300 12,045,000
18/05/2021 40,150 -2.85 ▼ -7.10 43,000 40,150 40,150 10 401,500
12/05/2021 43,000 -0.05 ▼ -0.12 43,000 43,000 42,500 30 1,290,000
07/05/2021 43,000 -0.10 ▼ -0.23 43,100 43,000 40,100 20 860,000
04/05/2021 43,100 -0.80 ▼ -1.86 43,900 43,100 43,100 20 862,000
03/05/2021 49,000 2.50 ▲ 5.10 46,500 49,750 49,000 80 3,920,000
28/04/2021 43,900 2.85 ▲ 6.49 41,050 43,900 43,900 30 1,317,000
27/04/2021 41,050 -2.95 ▼ -7.19 44,000 41,050 41,050 10 410,500
19/04/2021 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 20 880,000
15/04/2021 44,000 -3.10 ▼ -7.05 47,100 44,000 44,000 20 880,000
14/04/2021 47,100 3.00 ▲ 6.37 44,100 47,100 47,100 10 471,000
12/04/2021 44,100 -1.90 ▼ -4.31 46,000 44,100 44,100 2,000 88,200,000
05/04/2021 46,000 -0.50 ▼ -1.09 46,500 46,500 46,000 20 920,000
03/04/2021 49,000 2.50 ▲ 5.10 46,500 46,500 46,500 80 3,920,000
02/04/2021 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 290 13,485,000
01/04/2021 46,500 -0.50 ▼ -1.08 46,500 46,500 46,000 200 9,300,000
18/03/2021 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 60 2,790,000
17/03/2021 46,500 1.50 ▲ 3.23 45,000 46,500 46,450 500 23,250,000
12/03/2021 45,000 0.90 ▲ 2.00 44,100 45,000 45,000 40 1,800,000
09/03/2021 44,100 -2.40 ▼ -5.44 46,500 45,000 44,100 40 1,764,000
01/03/2021 46,500 0.55 ▲ 1.18 45,950 46,500 46,500 130 6,045,000
26/02/2021 45,950 -0.50 ▼ -1.09 46,450 45,950 45,000 40 1,838,000
25/02/2021 46,450 2.45 ▲ 5.27 44,000 46,450 44,000 1,010 46,914,500
24/02/2021 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2,000 88,000,000
23/02/2021 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 10 440,000
22/02/2021 44,000 -2.50 ▼ -5.68 46,500 44,100 44,000 100 4,400,000
18/02/2021 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 20 930,000
17/02/2021 46,500 -0.10 ▼ -0.22 46,500 46,500 43,800 90 4,185,000
09/02/2021 46,500 2.90 ▲ 6.24 43,600 46,500 40,550 30 1,395,000
08/02/2021 43,600 -0.20 ▼ -0.46 43,800 43,600 43,600 10 436,000
05/02/2021 43,800 2.85 ▲ 6.51 40,950 43,800 43,800 10 438,000
04/01/2021 47,000 1.00 ▲ 2.13 46,000 47,000 43,300 30 1,410,000
31/12/2020 46,000 -0.20 ▼ -0.43 46,000 46,000 43,100 3,270 150,420,000
30/12/2020 46,000 0.50 ▲ 1.09 45,500 46,300 45,000 3,750 172,500,000
29/12/2020 45,500 0.30 ▲ 0.66 45,200 45,500 45,200 3 136,500
28/12/2020 45,200 -0.80 ▼ -1.77 46,000 45,200 45,000 85 3,842,000
27/12/2020 46,000 0.10 ▲ 0.22 45,900 48,300 43,150 69 3,174,000
25/12/2020 46,000 0.10 ▲ 0.22 45,900 48,300 43,150 69 3,174,000
24/12/2020 45,900 0.90 ▲ 1.96 45,000 46,000 43,000 284 13,035,600
23/12/2020 45,000 -1.00 ▼ -2.22 46,000 46,000 45,000 21 945,000
22/12/2020 46,000 1.00 ▲ 2.17 45,000 46,000 44,500 1,177 54,142,000
21/12/2020 46,000 1.00 ▲ 2.17 45,000 46,000 44,500 1,177 54,142,000
20/12/2020 45,000 -0.30 ▼ -0.67 45,300 45,500 45,000 317 14,265,000
18/12/2020 45,000 -0.30 ▼ -0.67 45,300 45,500 45,000 317 14,265,000
17/12/2020 45,300 0.00 ■■ 0.00 45,300 45,300 45,300 8 362,400
16/12/2020 45,300 -1.20 ▼ -2.65 46,500 46,000 45,100 72 3,261,600
15/12/2020 46,500 -0.40 ▼ -0.86 46,900 46,500 46,500 49 2,278,500
14/12/2020 46,900 2.90 ▲ 6.18 44,000 46,950 46,550 118 5,534,200
13/12/2020 44,000 -3.00 ▼ -6.82 47,000 44,000 44,000 5 220,000
11/12/2020 44,000 -3.00 ▼ -6.82 47,000 44,000 44,000 5 220,000
10/12/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 15 705,000
09/12/2020 47,000 -0.50 ▼ -1.06 47,500 47,000 46,950 133 6,251,000
08/12/2020 47,500 1.50 ▲ 3.16 46,000 47,500 45,500 135 6,412,500
07/12/2020 46,000 -1.40 ▼ -3.04 47,350 47,550 45,000 246 11,316,000
04/12/2020 47,350 -3.40 ▼ -7.18 50,700 50,500 47,300 37 1,751,950
03/12/2020 50,700 3.30 ▲ 6.51 47,400 50,700 47,700 9 456,300
02/12/2020 47,400 0.40 ▲ 0.84 46,950 47,400 43,700 885 41,949,000
01/12/2020 46,950 -3.10 ▼ -6.60 50,000 47,100 46,950 692 32,489,400
30/11/2020 50,000 -1.00 ▼ -2.00 51,000 51,500 50,000 260 13,000,000
28/11/2020 51,000 -0.50 ▼ -0.98 51,500 51,500 51,000 540 27,540,000
27/11/2020 51,000 -0.50 ▼ -0.98 51,500 51,500 51,000 540 27,540,000
26/11/2020 51,500 1.50 ▲ 2.91 50,000 51,500 51,500 20 1,030,000
25/11/2020 50,000 2.00 ▲ 4.00 48,000 50,900 50,000 30 1,500,000
24/11/2020 48,000 -1.30 ▼ -2.71 49,300 51,200 48,000 830 39,840,000
23/11/2020 49,300 3.20 ▲ 6.49 46,100 49,300 49,300 20 986,000
21/11/2020 46,100 -3.30 ▼ -7.16 49,400 52,000 46,100 11 507,100
20/11/2020 46,100 -3.30 ▼ -7.16 49,400 52,000 46,100 11 507,100
19/11/2020 49,400 -3.60 ▼ -7.29 53,000 53,000 49,300 59 2,914,600
18/11/2020 53,000 3.40 ▲ 6.42 49,600 53,000 53,000 20 1,060,000
17/11/2020 49,600 0.90 ▲ 1.81 48,700 51,000 49,600 198 9,820,800
16/11/2020 48,700 0.30 ▲ 0.62 48,400 48,700 48,400 26 1,266,200
13/11/2020 48,400 -3.60 ▼ -7.44 52,000 52,000 48,400 43 2,081,200
12/11/2020 52,000 -3.00 ▼ -5.77 55,000 53,500 49,300 25 1,300,000
11/11/2020 55,000 3.50 ▲ 6.36 51,500 55,000 55,000 2 110,000
10/11/2020 51,500 3.40 ▲ 6.60 48,150 51,500 48,150 567 29,200,500
09/11/2020 48,150 3.00 ▲ 6.23 45,150 48,150 47,500 1,044 50,268,600
06/11/2020 45,150 -2.70 ▼ -5.98 47,800 45,150 45,150 3 135,450
05/11/2020 47,800 -0.10 ▼ -0.21 47,850 47,800 45,500 101 4,827,800
04/11/2020 47,850 0.30 ▲ 0.63 47,600 47,850 47,700 11 526,350
03/11/2020 47,600 -0.50 ▼ -1.05 48,100 49,900 47,600 2 95,200
02/11/2020 51,500 3.30 ▲ 6.41 48,200 51,500 48,100 2 103,000
30/10/2020 48,200 0.00 ■■ 0.00 48,200 48,200 48,200 1 48,200
29/10/2020 48,200 -0.60 ▼ -1.24 48,800 48,800 45,400 208 10,025,600
28/10/2020 48,800 -0.20 ▼ -0.41 49,000 49,000 48,800 2 97,600
27/10/2020 49,000 1.90 ▲ 3.88 47,100 49,000 49,000 1 49,000
26/10/2020 47,100 -1.80 ▼ -3.82 48,850 48,850 47,100 121 5,699,100
23/10/2020 48,850 -3.70 ▼ -7.57 52,500 52,500 48,850 49 2,393,650
22/10/2020 52,500 3.40 ▲ 6.48 49,100 52,500 52,500 1 52,500
21/10/2020 49,100 1.20 ▲ 2.44 47,900 49,300 44,600 204 10,016,400
20/10/2020 47,900 -0.10 ▼ -0.21 48,000 47,900 47,900 1 47,900
13/10/2020 48,000 2.90 ▲ 6.04 45,100 48,000 45,000 1,001 48,048,000
12/10/2020 45,100 -2.80 ▼ -6.21 47,900 45,100 45,000 2,025 91,327,500
08/10/2020 47,900 -0.10 ▼ -0.21 48,000 47,900 47,900 50 2,395,000
07/10/2020 48,000 -0.40 ▼ -0.83 48,350 48,000 48,000 3 144,000
06/10/2020 48,350 2.40 ▲ 4.96 46,000 48,850 48,350 3 145,050
05/10/2020 46,000 2.00 ▲ 4.35 44,050 46,200 46,000 15 690,000
03/10/2020 44,050 -3.00 ▼ -6.81 47,000 44,050 44,050 15 660,750
02/10/2020 44,050 -3.00 ▼ -6.81 47,000 44,050 44,050 15 660,750
30/09/2020 47,000 0.10 ▲ 0.21 46,900 47,000 47,000 4 188,000
29/09/2020 46,900 2.70 ▲ 5.76 44,250 46,900 44,250 25 1,172,500
28/09/2020 44,250 0.00 ■■ 0.00 44,200 44,250 44,250 1 44,250
25/09/2020 44,200 -3.00 ▼ -6.79 47,200 44,200 44,200 1 44,200
24/09/2020 47,200 0.20 ▲ 0.42 47,000 47,200 47,000 39 1,840,800
23/09/2020 47,000 -2.90 ▼ -6.17 49,900 47,000 47,000 1 47,000
21/09/2020 49,900 2.70 ▲ 5.41 47,200 49,900 47,200 227 11,327,300
18/09/2020 47,200 -2.80 ▼ -5.93 50,000 49,950 47,200 551 26,007,200
16/09/2020 50,000 0.50 ▲ 1.00 49,500 50,000 48,900 737 36,850,000
14/09/2020 49,500 2.40 ▲ 4.85 47,100 49,500 48,900 41 2,029,500
11/09/2020 47,100 -0.80 ▼ -1.70 47,900 47,100 47,100 8 376,800
10/09/2020 47,900 1.70 ▲ 3.55 46,250 47,900 43,350 3 143,700
09/09/2020 46,250 -3.25 ▼ -7.03 49,500 52,800 46,250 3,060 141,525,000
08/09/2020 49,500 -0.50 ▼ -1.01 49,950 49,500 49,400 45 2,227,500
07/09/2020 49,950 0.50 ▲ 1.00 49,500 49,950 47,000 246 12,287,700
04/09/2020 49,500 2.50 ▲ 5.05 47,000 49,500 43,750 9 445,500
03/09/2020 47,000 -2.90 ▼ -6.17 49,900 47,000 47,000 354 16,638,000
31/08/2020 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 2 99,800
27/08/2020 49,900 3.20 ▲ 6.41 46,700 49,950 49,000 42 2,095,800
26/08/2020 46,700 -3.30 ▼ -7.07 50,000 46,700 46,700 1 46,700
25/08/2020 50,000 0.00 ■■ 0.00 50,000 50,000 46,600 26 1,300,000
24/08/2020 50,000 1.00 ▲ 2.00 49,000 50,000 49,050 4,342 217,100,000
21/08/2020 49,000 -1.00 ▼ -2.04 50,000 49,000 46,500 177 8,673,000
18/08/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2 100,000
17/08/2020 50,000 1.00 ▲ 2.00 49,000 50,000 45,600 326 16,300,000
13/08/2020 49,000 0.00 ■■ 0.00 49,000 49,000 48,500 18 882,000
12/08/2020 49,000 1.50 ▲ 3.06 47,500 49,000 44,200 31 1,519,000
10/08/2020 47,500 0.00 ■■ 0.00 47,450 47,500 47,400 18 855,000
07/08/2020 47,450 -3.60 ▼ -7.59 51,000 47,450 47,450 15 711,750
06/08/2020 51,000 1.00 ▲ 1.96 50,000 51,000 50,000 30 1,530,000
04/08/2020 50,000 0.00 ■■ 0.00 49,950 50,000 50,000 2 100,000
03/08/2020 49,950 2.10 ▲ 4.20 47,850 49,950 49,950 1 49,950
31/07/2020 47,850 1.90 ▲ 3.97 46,000 47,850 47,850 3 143,550
30/07/2020 46,000 1.10 ▲ 2.39 44,900 46,000 43,000 53 2,438,000
29/07/2020 44,900 0.20 ▲ 0.45 44,700 44,900 41,600 32 1,436,800
28/07/2020 44,700 1.70 ▲ 3.80 43,000 44,700 40,000 50 2,235,000
24/07/2020 43,000 1.10 ▲ 2.56 41,900 43,000 40,150 7 301,000
22/07/2020 41,900 0.00 ■■ 0.00 41,850 41,900 41,900 1 41,900
21/07/2020 41,850 -3.20 ▼ -7.65 45,000 44,900 41,850 12 502,200
20/07/2020 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 5 225,000
16/07/2020 45,000 2.00 ▲ 4.44 43,000 45,000 43,950 315 14,175,000
15/07/2020 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 6 258,000
14/07/2020 43,000 0.50 ▲ 1.16 42,550 43,000 42,950 12 516,000
13/07/2020 42,550 0.00 ■■ 0.00 42,500 42,550 39,550 23 978,650
10/07/2020 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 19 807,500
09/07/2020 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 2 85,000
08/07/2020 42,500 0.00 ■■ 0.00 42,450 42,500 39,600 11 467,500
06/07/2020 42,450 1.80 ▲ 4.24 40,650 42,450 42,400 8 339,600
03/07/2020 40,650 -2.90 ▼ -7.13 43,500 40,650 40,650 1 40,650
02/07/2020 43,500 0.50 ▲ 1.15 43,000 43,500 43,500 4 174,000
01/07/2020 43,000 -2.90 ▼ -6.74 45,900 45,800 42,700 117 5,031,000
30/06/2020 45,900 1.10 ▲ 2.40 44,800 45,900 45,900 1 45,900
29/06/2020 44,800 -0.70 ▼ -1.56 45,450 45,950 42,300 21 940,800
25/06/2020 45,450 2.60 ▲ 5.72 42,850 45,450 40,050 114 5,181,300
23/06/2020 42,850 0.10 ▲ 0.23 42,800 42,850 42,850 1 42,850
22/06/2020 42,800 1.80 ▲ 4.21 41,000 42,800 40,000 32 1,369,600
17/06/2020 41,000 -2.70 ▼ -6.59 43,700 45,600 41,000 280 11,480,000
16/06/2020 43,700 1.70 ▲ 3.89 42,000 43,700 40,100 8 349,600
15/06/2020 42,000 -2.00 ▼ -4.76 44,000 44,000 42,000 62 2,604,000
13/06/2020 44,000 1.00 ▲ 2.27 43,000 44,000 40,000 2 88,000
12/06/2020 44,000 1.00 ▲ 2.27 43,000 44,000 40,000 2 88,000
10/06/2020 43,000 0.40 ▲ 0.93 42,600 43,000 42,600 14 602,000
09/06/2020 42,600 0.00 ■■ 0.00 42,600 42,600 42,600 20 852,000
06/06/2020 42,600 0.00 ■■ 0.00 42,600 42,600 40,000 18 766,800
05/06/2020 42,600 0.00 ■■ 0.00 42,600 42,600 40,000 18 766,800
04/06/2020 42,600 0.10 ▲ 0.23 42,450 42,600 40,000 43 1,831,800
03/06/2020 42,450 0.00 ■■ 0.00 42,450 42,450 42,450 3 127,350
02/06/2020 42,450 0.00 ■■ 0.00 42,450 42,450 42,450 2 84,900
01/06/2020 42,450 -3.20 ▼ -7.54 45,600 45,450 42,450 107 4,542,150
27/05/2020 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 77 3,511,200
26/05/2020 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 77 3,511,200
25/05/2020 45,600 0.00 ■■ 0.00 45,600 45,650 43,550 6 273,600
24/05/2020 45,600 0.60 ▲ 1.32 45,000 45,600 45,600 1 45,600
22/05/2020 45,600 0.60 ▲ 1.32 45,000 45,600 45,600 1 45,600
21/05/2020 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1 45,000
20/05/2020 45,000 1.50 ▲ 3.33 43,500 46,500 45,000 68 3,060,000
19/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 20 870,000
18/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,000 38 1,653,000
17/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,000 38 1,653,000
15/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,000 38 1,653,000
14/05/2020 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 12 522,000
13/05/2020 43,500 0.50 ▲ 1.15 43,000 43,500 43,500 3 130,500
12/05/2020 43,000 -0.50 ▼ -1.16 43,500 44,000 43,000 5 215,000
11/05/2020 43,500 -0.50 ▼ -1.15 44,000 43,500 43,500 2 87,000
10/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 28 1,232,000
08/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 28 1,232,000
07/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 20 880,000
06/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2 88,000
05/05/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2 88,000
01/05/2020 44,000 -0.80 ▼ -1.82 44,750 45,000 44,000 21 924,000
30/04/2020 44,000 -0.80 ▼ -1.82 44,750 45,000 44,000 21 924,000
29/04/2020 44,000 -0.80 ▼ -1.82 44,750 45,000 44,000 21 924,000
28/04/2020 44,750 2.90 ▲ 6.48 41,850 44,750 44,750 11 492,250
27/04/2020 44,750 2.90 ▲ 6.48 41,850 44,750 44,750 11 492,250
26/04/2020 41,850 -3.20 ▼ -7.65 45,000 45,000 41,850 79 3,306,150
24/04/2020 41,850 -3.20 ▼ -7.65 45,000 45,000 41,850 79 3,306,150
21/04/2020 45,000 0.00 ■■ 0.00 44,950 45,000 45,000 1 45,000
20/04/2020 45,000 0.00 ■■ 0.00 44,950 45,000 45,000 1 45,000
19/04/2020 44,950 -0.10 ▼ -0.22 45,050 44,950 44,950 1 44,950
17/04/2020 44,950 -0.10 ▼ -0.22 45,050 44,950 44,950 1 44,950
15/04/2020 45,050 -2.00 ▼ -4.44 47,000 45,100 45,050 9 405,450
14/04/2020 45,050 -2.00 ▼ -4.44 47,000 45,100 45,050 9 405,450
10/04/2020 47,000 2.00 ▲ 4.26 45,000 47,000 45,000 10 470,000
09/04/2020 47,000 2.00 ▲ 4.26 45,000 47,000 45,000 10 470,000
08/04/2020 45,000 1.40 ▲ 3.11 43,600 45,000 45,000 1 45,000
07/04/2020 43,600 0.00 ■■ 0.00 43,600 44,000 43,600 109 4,752,400
06/04/2020 43,600 0.10 ▲ 0.23 43,550 43,600 43,600 2 87,200
03/04/2020 43,550 -2.80 ▼ -6.43 46,300 43,600 43,550 88 3,832,400
02/04/2020 43,550 -2.80 ▼ -6.43 46,300 43,600 43,550 88 3,832,400
01/04/2020 43,550 -2.80 ▼ -6.43 46,300 43,600 43,550 88 3,832,400
31/03/2020 46,300 0.10 ▲ 0.22 46,200 46,300 46,300 1 46,300
30/03/2020 46,200 3.00 ▲ 6.49 43,200 46,200 46,200 49 2,263,800
29/03/2020 43,200 -2.50 ▼ -5.79 45,700 43,200 43,200 4 172,800
27/03/2020 43,200 -2.50 ▼ -5.79 45,700 43,200 43,200 4 172,800
26/03/2020 45,700 -3.30 ▼ -7.22 49,000 45,700 45,700 5 228,500
25/03/2020 49,000 0.50 ▲ 1.02 48,500 49,000 45,150 106 5,194,000
24/03/2020 48,500 -1.00 ▼ -2.06 49,500 50,700 46,050 14 679,000
23/03/2020 49,500 1.40 ▲ 2.83 48,150 51,100 44,850 17 841,500
22/03/2020 48,150 3.20 ▲ 6.65 45,000 48,150 41,850 151 7,270,650
20/03/2020 48,150 3.20 ▲ 6.65 45,000 48,150 41,850 151 7,270,650
19/03/2020 45,000 -2.50 ▼ -5.56 47,500 45,000 44,300 319 14,355,000
18/03/2020 47,500 2.60 ▲ 5.47 44,900 47,800 47,500 12 570,000
17/03/2020 44,900 2.90 ▲ 6.46 42,000 44,900 40,000 3,950 177,355,000
16/03/2020 44,900 2.90 ▲ 6.46 42,000 44,900 40,000 3,950 177,355,000
13/03/2020 42,000 -1.75 ▼ -4.17 43,750 44,000 41,000 4,230 177,660,000
12/03/2020 43,750 -3.25 ▼ -7.43 47,000 47,000 43,750 40 1,750,000
11/03/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10 470,000
10/03/2020 47,000 -2.50 ▼ -5.32 49,500 47,000 47,000 1 47,000
05/03/2020 49,500 -0.40 ▼ -0.81 49,900 49,500 49,500 1 49,500
03/03/2020 49,900 0.90 ▲ 1.80 49,000 49,900 47,150 3 149,700
02/03/2020 49,000 -0.50 ▼ -1.02 49,500 49,000 49,000 2 98,000
28/02/2020 49,500 -0.50 ▼ -1.01 50,000 49,500 49,450 5 247,500
27/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 4 200,000
24/02/2020 50,000 0.10 ▲ 0.20 49,900 50,000 50,000 1 50,000
21/02/2020 49,900 0.90 ▲ 1.80 49,000 50,000 49,900 5 249,500
20/02/2020 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 406 19,894,000
19/02/2020 49,000 2.40 ▲ 4.90 46,600 49,800 47,100 5 245,000
18/02/2020 49,000 2.40 ▲ 4.90 46,600 49,800 47,100 5 245,000
17/02/2020 46,600 -3.50 ▼ -7.51 50,100 47,000 46,600 3 139,800
15/02/2020 50,100 1.10 ▲ 2.20 49,000 50,100 50,100 1 50,100
14/02/2020 50,100 1.10 ▲ 2.20 49,000 50,100 50,100 1 50,100
13/02/2020 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 10 490,000
12/02/2020 49,000 -1.00 ▼ -2.04 50,000 49,000 49,000 27 1,323,000
11/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 49,000 17 850,000
10/02/2020 50,000 1.00 ▲ 2.00 49,000 50,000 50,000 1 50,000
09/02/2020 49,000 0.60 ▲ 1.22 48,400 49,000 49,000 47 2,303,000
07/02/2020 49,000 0.60 ▲ 1.22 48,400 49,000 49,000 47 2,303,000
06/02/2020 48,400 -3.60 ▼ -7.44 52,000 51,000 48,400 44 2,129,600
05/02/2020 52,000 1.00 ▲ 1.92 51,000 52,000 52,000 2 104,000
04/02/2020 52,000 1.00 ▲ 1.92 51,000 52,000 52,000 2 104,000
03/02/2020 51,000 -0.50 ▼ -0.98 51,500 51,900 47,900 58 2,958,000
02/02/2020 51,500 1.60 ▲ 3.11 49,950 51,500 51,500 5 257,500
31/01/2020 51,500 1.60 ▲ 3.11 49,950 51,500 51,500 5 257,500
30/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
29/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
28/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
27/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
26/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
24/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
23/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
22/01/2020 49,950 0.00 ■■ 0.00 49,950 49,950 49,950 3 149,850
21/01/2020 49,950 0.80 ▲ 1.60 49,150 49,950 49,950 10 499,500
17/01/2020 49,150 0.00 ■■ 0.00 49,150 49,150 49,150 10 491,500
16/01/2020 49,150 -3.65 ▼ -7.43 52,800 53,000 49,150 790 38,828,500
15/01/2020 52,800 0.80 ▲ 1.52 52,000 52,800 52,800 10 528,000
13/01/2020 52,000 0.00 ■■ 0.00 52,000 52,000 49,550 8 416,000
07/01/2020 52,000 2.60 ▲ 5.00 49,400 52,000 50,000 4 208,000
06/01/2020 49,400 -3.60 ▼ -7.29 53,000 51,000 49,400 3 148,200
03/01/2020 53,000 3.10 ▲ 5.85 49,900 53,000 50,000 32 1,696,000
02/01/2020 49,900 2.20 ▲ 4.41 47,700 49,900 45,600 12 598,800
31/12/2019 47,700 0.10 ▲ 0.21 47,600 50,000 47,700 3 143,100
30/12/2019 47,600 -2.40 ▼ -5.04 50,000 47,600 47,600 1 47,600
27/12/2019 50,000 0.00 ■■ 0.00 49,950 50,000 49,000 268 13,400,000
26/12/2019 49,950 1.50 ▲ 3.00 48,500 49,950 45,150 70 3,496,500
25/12/2019 48,500 -3.40 ▼ -7.01 51,900 48,500 48,500 1 48,500
24/12/2019 51,900 2.90 ▲ 5.59 49,000 51,900 49,000 2 103,800
23/12/2019 49,000 -3.60 ▼ -7.35 52,600 49,200 49,000 23 1,127,000
20/12/2019 52,600 0.10 ▲ 0.19 52,500 52,600 52,600 50 2,630,000
18/12/2019 52,500 -0.30 ▼ -0.57 52,800 52,500 49,150 30 1,575,000
09/12/2019 52,800 3.20 ▲ 6.06 49,600 52,800 49,600 6 316,800
06/12/2019 49,600 -1.40 ▼ -2.82 51,000 49,600 49,600 1 49,600
05/12/2019 51,000 -3.00 ▼ -5.88 54,000 51,000 51,000 42 2,142,000
04/12/2019 54,000 0.00 ■■ 0.00 54,000 0 0 901 48,654,000
03/12/2019 54,000 0.00 ■■ 0.00 54,000 54,000 51,600 354 19,116,000
02/12/2019 54,000 2.00 ▲ 3.70 52,000 54,500 53,000 588 31,752,000
26/11/2019 52,000 -2.60 ▼ -5.00 54,600 52,000 52,000 1 52,000
25/11/2019 54,600 0.70 ▲ 1.28 53,900 54,600 54,600 3 163,800
22/11/2019 53,900 -0.10 ▼ -0.19 54,000 54,000 51,500 38 2,048,200
21/11/2019 54,000 0.00 ■■ 0.00 54,000 54,000 53,700 575 31,050,000
20/11/2019 54,000 -1.30 ▼ -2.41 55,300 55,000 54,000 104 5,616,000
19/11/2019 55,300 0.00 ■■ 0.00 55,300 55,500 55,300 18 995,400
18/11/2019 55,300 -4.10 ▼ -7.41 59,400 59,500 55,300 635 35,115,500
14/11/2019 59,400 3.60 ▲ 6.06 55,800 59,400 59,400 1 59,400
13/11/2019 55,800 -4.10 ▼ -7.35 59,900 55,800 55,800 3 167,400
12/11/2019 59,900 3.00 ▲ 5.01 56,900 59,900 53,000 3 179,700
11/11/2019 56,900 0.20 ▲ 0.35 56,700 59,800 56,900 11 625,900
07/11/2019 56,700 3.70 ▲ 6.53 53,000 56,700 56,700 1 56,700
06/11/2019 53,000 3.00 ▲ 5.66 50,000 53,000 48,050 47 2,491,000
05/11/2019 50,000 1.00 ▲ 2.00 49,000 50,000 50,000 1 50,000
04/11/2019 49,000 -3.00 ▼ -6.12 52,000 49,000 49,000 2 98,000
03/11/2019 52,000 1.00 ▲ 1.92 51,000 52,000 50,000 13 676,000
01/11/2019 52,000 1.00 ▲ 1.92 51,000 52,000 50,000 13 676,000
31/10/2019 51,000 1.00 ▲ 1.96 50,000 51,000 51,000 1 51,000
30/10/2019 50,000 0.00 ■■ 0.00 50,000 51,000 50,000 2 100,000
29/10/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1 50,000
28/10/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1 50,000
26/10/2019 50,000 1.10 ▲ 2.20 48,900 52,000 48,900 5 250,000
25/10/2019 50,000 1.10 ▲ 2.20 48,900 52,000 48,900 5 250,000
24/10/2019 48,900 -1.10 ▼ -2.25 49,950 48,900 48,900 1 48,900
22/10/2019 49,950 -1.10 ▼ -2.20 51,000 50,200 49,950 5 249,750
21/10/2019 51,000 0.10 ▲ 0.20 50,900 53,000 51,000 2 102,000
18/10/2019 50,900 -3.50 ▼ -6.88 54,400 50,900 50,900 1 50,900
17/10/2019 54,400 -0.50 ▼ -0.92 54,900 54,400 51,100 70 3,808,000
16/10/2019 54,900 0.10 ▲ 0.18 54,800 54,900 54,900 1 54,900
15/10/2019 54,800 2.10 ▲ 3.83 52,700 54,800 50,500 5 274,000
14/10/2019 52,700 3.40 ▲ 6.45 49,300 52,700 49,300 41 2,160,700
11/10/2019 49,300 0.10 ▲ 0.20 49,150 52,500 49,250 3 147,900
10/10/2019 49,150 -0.90 ▼ -1.83 50,000 49,150 49,150 1 49,150
09/10/2019 50,000 -0.10 ▼ -0.20 50,100 50,000 47,150 2 100,000
08/10/2019 50,100 1.10 ▲ 2.20 49,050 52,200 47,050 3 150,300
07/10/2019 49,050 0.00 ■■ 0.00 49,000 52,400 47,200 5 245,250
04/10/2019 49,000 -3.50 ▼ -7.14 52,500 55,400 49,000 6 294,000
03/10/2019 52,500 0.40 ▲ 0.76 52,100 52,500 52,500 3 157,500
02/10/2019 52,100 0.10 ▲ 0.19 52,000 52,100 52,100 7 364,700
01/10/2019 52,000 -3.60 ▼ -6.92 55,600 52,000 51,800 57 2,964,000
26/09/2019 55,600 2.40 ▲ 4.32 53,200 55,600 49,500 82 4,559,200
25/09/2019 53,200 0.00 ■■ 0.00 53,200 53,300 53,200 26 1,383,200
24/09/2019 53,200 -3.80 ▼ -7.14 57,000 53,200 53,200 3 159,600
11/09/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10 570,000
06/09/2019 57,000 2.00 ▲ 3.51 55,000 57,000 51,400 2 114,000
21/08/2019 55,000 1.00 ▲ 1.82 54,000 55,000 54,900 10 550,000
13/08/2019 54,000 3.00 ▲ 5.56 51,000 54,000 54,000 1 54,000
08/08/2019 51,000 -3.00 ▼ -5.88 54,000 51,000 51,000 2 102,000
05/08/2019 54,000 2.00 ▲ 3.70 52,000 54,000 54,000 1 54,000
02/08/2019 52,000 -2.00 ▼ -3.85 54,000 53,100 52,000 4 208,000
31/07/2019 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 1 54,000
30/07/2019 54,000 0.90 ▲ 1.67 53,100 54,000 54,000 1 54,000
29/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 16 849,600
26/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,000 9 477,900
25/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 10 531,000
24/07/2019 53,100 -0.40 ▼ -0.75 53,500 53,100 53,100 1 53,100
22/07/2019 53,500 -1.50 ▼ -2.80 55,000 53,500 53,500 2 107,000
12/07/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 50 2,750,000
11/07/2019 55,000 1.50 ▲ 2.73 53,500 55,000 53,000 31 1,705,000
09/07/2019 53,500 -1.00 ▼ -1.87 54,500 53,500 53,500 2 107,000
05/07/2019 54,500 3.30 ▲ 6.06 51,200 54,500 54,000 25 1,362,500
04/07/2019 51,200 -3.80 ▼ -7.42 55,000 54,500 51,200 10 512,000
03/07/2019 55,000 0.50 ▲ 0.91 54,500 55,000 54,500 2 110,000
02/07/2019 54,500 1.00 ▲ 1.83 53,500 54,500 54,000 7 381,500
01/07/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 2 107,000
28/06/2019 53,500 0.40 ▲ 0.75 53,100 53,500 53,500 3 160,500
27/06/2019 53,100 -0.90 ▼ -1.69 54,000 53,100 53,100 2 106,200
26/06/2019 54,000 0.50 ▲ 0.93 53,500 54,000 53,000 10 540,000
25/06/2019 53,500 0.00 ■■ 0.00 53,500 54,500 53,500 6 321,000
24/06/2019 53,500 -0.50 ▼ -0.93 54,000 53,500 53,000 3 160,500
21/06/2019 54,000 -0.40 ▼ -0.74 54,400 54,000 54,000 1 54,000
20/06/2019 54,400 1.90 ▲ 3.49 52,500 54,800 54,400 3 163,200
19/06/2019 52,500 -1.40 ▼ -2.67 53,900 54,000 52,500 8 420,000
18/06/2019 53,900 2.50 ▲ 4.64 51,400 53,900 52,500 8 431,200
17/06/2019 51,400 -3.00 ▼ -5.84 54,400 51,400 51,400 1 51,400
11/06/2019 54,800 1.70 ▲ 3.10 53,100 54,800 54,800 1 54,800
10/06/2019 53,100 -3.90 ▼ -7.34 57,000 53,100 53,100 1 53,100
09/06/2019 57,000 0.10 ▲ 0.18 56,900 58,800 53,000 104 5,928,000
07/06/2019 57,000 0.10 ▲ 0.18 56,900 58,800 53,000 104 5,928,000
06/06/2019 56,900 1.00 ▲ 1.76 55,900 56,900 56,900 2 113,800
05/06/2019 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 1 55,900
04/06/2019 55,900 0.90 ▲ 1.61 55,000 55,900 55,900 2 111,800
03/06/2019 55,000 1.00 ▲ 1.82 54,000 55,000 50,600 105 5,775,000
02/06/2019 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 3 162,000
31/05/2019 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 3 162,000
30/05/2019 54,000 -1.90 ▼ -3.52 55,900 55,000 52,300 11 594,000
28/05/2019 55,900 -0.80 ▼ -1.43 56,700 55,900 53,000 51 2,850,900
27/05/2019 55,900 -0.80 ▼ -1.43 56,700 55,900 53,000 51 2,850,900
26/05/2019 56,700 3.70 ▲ 6.53 53,000 56,700 56,700 6 340,200
24/05/2019 56,700 3.70 ▲ 6.53 53,000 56,700 56,700 6 340,200
23/05/2019 53,000 -3.00 ▼ -5.66 56,000 53,000 53,000 127 6,731,000
22/05/2019 53,000 -3.00 ▼ -5.66 56,000 53,000 53,000 127 6,731,000
20/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
19/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
17/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
15/05/2019 56,000 1.00 ▲ 1.79 55,000 56,000 56,000 1 56,000
14/05/2019 56,000 1.00 ▲ 1.79 55,000 56,000 56,000 1 56,000
13/05/2019 55,000 1.00 ▲ 1.82 54,000 55,000 55,000 1 55,000
12/05/2019 55,000 1.00 ▲ 1.82 54,000 55,000 55,000 1 55,000
10/05/2019 55,000 1.00 ▲ 1.82 54,000 55,000 55,000 1 55,000
09/05/2019 54,000 -2.00 ▼ -3.70 56,000 55,000 54,000 5 270,000
08/05/2019 54,000 -2.00 ▼ -3.70 56,000 55,000 54,000 5 270,000
07/05/2019 56,000 1.00 ▲ 1.79 55,000 56,000 56,000 1 56,000
06/05/2019 55,000 -0.50 ▼ -0.91 55,500 55,000 55,000 3 165,000
05/05/2019 55,000 -0.50 ▼ -0.91 55,500 55,000 55,000 3 165,000
03/05/2019 55,000 -0.50 ▼ -0.91 55,500 55,000 55,000 3 165,000
02/05/2019 55,500 -0.50 ▼ -0.90 56,000 55,500 55,500 13 721,500
01/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
30/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
29/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
28/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
26/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
25/04/2019 56,000 -1.50 ▼ -2.68 57,500 56,000 56,000 5 280,000
24/04/2019 57,500 0.10 ▲ 0.17 57,400 57,500 57,500 1 57,500
23/04/2019 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 1 57,400
22/04/2019 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 400 22,960,000
21/04/2019 57,400 0.10 ▲ 0.17 57,300 57,400 57,400 1 57,400
19/04/2019 57,400 0.10 ▲ 0.17 57,300 57,400 57,400 1 57,400
18/04/2019 57,300 3.70 ▲ 6.46 53,600 57,300 57,300 1 57,300
17/04/2019 53,100 0.10 ▲ 0.19 53,000 53,100 53,100 750 39,825,000
16/04/2019 53,600 -3.90 ▼ -7.28 57,500 53,600 53,600 1 53,600
15/04/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
11/04/2019 52,000 -1.50 ▼ -2.88 53,500 52,500 52,000 160 8,320,000
10/04/2019 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1 57,500
09/04/2019 57,500 0.50 ▲ 0.87 57,000 57,500 57,500 1 57,500
08/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1 57,000
05/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1 57,000
04/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 33 1,881,000
03/04/2019 57,000 0.20 ▲ 0.35 56,800 57,000 57,000 50 2,850,000
02/04/2019 56,800 0.30 ▲ 0.53 56,500 57,500 56,500 101 5,736,800
01/04/2019 56,500 -0.10 ▼ -0.18 56,600 56,500 56,500 1 56,500
30/03/2019 51,700 -3.80 ▼ -7.35 55,500 51,800 51,700 130 6,721,000
26/03/2019 56,600 0.50 ▲ 0.88 56,100 56,600 56,100 13 735,800
25/03/2019 54,500 -0.50 ▼ -0.92 55,000 56,100 54,500 4 218,000
23/03/2019 57,900 -0.10 ▼ -0.17 58,000 57,900 57,900 240 13,896,000
21/03/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 1 55,000
20/03/2019 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/03/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 50 2,750,000
18/03/2019 55,000 -0.50 ▼ -0.91 55,500 55,000 55,000 9 495,000
17/03/2019 53,100 0.10 ▲ 0.19 55,500 0 0 750 39,825,000
15/03/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
14/03/2019 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 1 55,500
13/03/2019 55,500 -1.10 ▼ -1.98 56,600 57,000 55,500 6 333,000
12/03/2019 56,600 0.50 ▲ 0.88 56,100 56,600 56,100 4 226,400
11/03/2019 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 5 280,500
08/03/2019 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 1 56,100
07/03/2019 56,100 1.10 ▲ 1.96 55,000 56,100 51,400 8 448,800
06/03/2019 55,000 -0.50 ▼ -0.91 55,500 55,000 55,000 6 330,000
05/03/2019 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 15 832,500
04/03/2019 55,500 0.50 ▲ 0.90 55,000 58,800 55,200 1,485 82,417,500
28/02/2019 55,000 -0.50 ▼ -0.91 55,500 55,000 54,000 6 330,000
26/02/2019 54,500 -0.50 ▼ -0.92 55,000 54,500 54,500 60 3,270,000
23/02/2019 57,900 -0.10 ▼ -0.17 58,000 57,900 57,900 240 13,896,000
22/02/2019 55,500 -1.50 ▼ -2.70 57,000 55,500 55,500 3 166,500
21/02/2019 52,000 -1.10 ▼ -2.12 53,100 52,000 52,000 30 1,560,000
20/02/2019 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/02/2019 50,000 -3.10 ▼ -6.20 53,100 56,800 50,000 35,000 1,750,000,000
18/02/2019 57,000 3.00 ▲ 5.26 54,000 57,000 54,000 22 1,254,000
17/02/2019 53,100 0.10 ▲ 0.19 53,000 54,000 53,000 750 39,825,000
15/02/2019 54,000 1.00 ▲ 1.85 53,000 54,000 53,000 6 324,000
14/02/2019 53,000 1.00 ▲ 1.89 52,000 53,000 53,000 40 2,120,000
13/02/2019 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 48 2,544,000
12/02/2019 53,000 0.50 ▲ 0.94 52,500 53,000 53,000 20 1,060,000
11/02/2019 52,500 0.50 ▲ 0.95 52,000 52,500 52,500 3 157,500
30/01/2019 51,700 -3.80 ▼ -7.35 55,500 51,800 51,700 130 6,721,000
28/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 10 520,000
26/01/2019 54,500 -0.50 ▼ -0.92 52,000 52,000 52,000 60 3,270,000
25/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 111 5,772,000
23/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,000 104,000,000
22/01/2019 52,000 -1.10 ▼ -2.12 53,100 52,000 52,000 3,000 156,000,000
21/01/2019 52,000 -1.10 ▼ -2.12 53,100 52,000 52,000 3,000 156,000,000
19/01/2019 50,000 -3.10 ▼ -6.20 53,100 0 0 35,000 1,750,000,000
17/01/2019 53,100 0.10 ▲ 0.19 53,000 53,100 53,100 750 39,825,000
16/01/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
15/01/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
14/01/2019 53,000 1.00 ▲ 1.89 52,000 53,000 53,000 40 2,120,000
11/01/2019 52,000 -1.50 ▼ -2.88 53,500 52,500 52,000 160 8,320,000
10/01/2019 53,500 -0.50 ▼ -0.93 53,500 53,500 53,000 60 3,210,000
09/01/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,400 220 11,770,000
08/01/2019 53,500 -1.00 ▼ -1.87 53,500 53,500 52,500 350 18,725,000
07/01/2019 53,500 -0.40 ▼ -0.75 53,900 53,500 52,600 80 4,280,000
06/01/2019 53,900 -0.30 ▼ -0.56 54,200 53,900 53,500 70 3,773,000
04/01/2019 53,900 -0.30 ▼ -0.56 54,200 53,900 53,500 70 3,773,000
03/01/2019 54,200 -0.20 ▼ -0.37 54,400 54,200 52,000 30 1,626,000
02/01/2019 54,400 -0.10 ▼ -0.18 54,500 54,400 52,000 60 3,264,000
26/12/2018 54,500 -0.50 ▼ -0.92 55,000 54,500 54,500 60 3,270,000
21/12/2018 55,000 -1.50 ▼ -2.73 56,500 56,200 52,600 490 26,950,000
20/12/2018 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/12/2018 60,500 -0.10 ▼ -0.17 60,600 60,600 60,500 30 1,815,000
18/12/2018 60,600 0.60 ▲ 0.99 60,000 61,500 56,700 2,440 147,864,000
17/12/2018 60,000 1.00 ▲ 1.67 59,000 60,000 58,900 660 39,600,000
16/12/2018 59,000 -0.50 ▼ -0.85 59,500 59,500 56,000 730 43,070,000
14/12/2018 59,000 -0.50 ▼ -0.85 59,500 59,500 56,000 730 43,070,000
13/12/2018 59,500 0.50 ▲ 0.84 59,500 60,000 58,000 2,210 131,495,000
12/12/2018 59,500 3.50 ▲ 5.88 56,000 59,500 57,000 200 11,900,000
11/12/2018 56,000 1.00 ▲ 1.79 55,000 56,000 55,000 480 26,880,000
10/12/2018 55,000 0.50 ▲ 0.91 54,500 55,000 55,000 30 1,650,000
07/12/2018 54,500 0.50 ▲ 0.92 54,000 54,500 54,500 30 1,635,000
06/12/2018 54,000 1.00 ▲ 1.85 53,000 54,000 53,900 60 3,240,000
05/12/2018 53,000 -2.50 ▼ -4.72 55,500 54,900 53,000 100 5,300,000
04/12/2018 55,500 0.20 ▲ 0.36 55,300 55,500 55,500 100 5,550,000
03/12/2018 55,300 3.60 ▲ 6.51 51,700 55,300 53,000 100 5,530,000
30/11/2018 51,700 -3.80 ▼ -7.35 55,500 51,800 51,700 130 6,721,000
29/11/2018 55,500 -2.40 ▼ -4.32 57,900 55,500 55,500 200 11,100,000
23/11/2018 57,900 -0.10 ▼ -0.17 58,000 57,900 57,900 240 13,896,000
19/11/2018 58,000 0.10 ▲ 0.17 57,900 58,000 58,000 200 11,600,000
16/11/2018 57,900 0.00 ■■ 0.00 57,900 57,900 57,000 30 1,737,000
24/10/2018 57,900 -0.10 ▼ -0.17 58,000 57,900 55,000 50 2,895,000
23/10/2018 57,900 -0.10 ▼ -0.17 58,000 57,900 55,000 50 2,895,000
14/10/2018 58,000 2.50 ▲ 4.31 55,500 58,000 55,500 240 13,920,000
12/10/2018 58,000 2.50 ▲ 4.31 55,500 58,000 55,500 240 13,920,000
11/10/2018 55,500 1.00 ▲ 1.80 54,500 55,500 55,500 20 1,110,000
10/10/2018 54,500 -3.50 ▼ -6.42 58,000 58,100 54,500 220 11,990,000
09/10/2018 58,000 0.40 ▲ 0.69 57,600 58,000 57,600 20 1,160,000
08/10/2018 57,600 1.10 ▲ 1.91 56,500 57,600 57,600 20 1,152,000
05/10/2018 56,500 -1.50 ▼ -2.65 58,000 56,500 56,500 40 2,260,000
04/10/2018 58,000 0.50 ▲ 0.86 57,500 58,000 57,000 50 2,900,000
03/10/2018 57,500 -2.30 ▼ -4.00 59,800 57,500 57,500 40 2,300,000
01/10/2018 59,800 3.90 ▲ 6.52 55,900 59,800 55,900 1,070 63,986,000
28/09/2018 55,900 -4.10 ▼ -7.33 60,000 60,000 55,900 1,060 59,254,000
27/09/2018 60,000 1.00 ▲ 1.67 59,000 60,000 60,000 10 600,000
26/09/2018 59,000 -1.00 ▼ -1.69 60,000 60,000 59,000 190 11,210,000
24/09/2018 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 20 1,200,000
23/09/2018 60,000 -0.60 ▼ -1.00 60,600 60,000 60,000 60 3,600,000
21/09/2018 60,000 -0.60 ▼ -1.00 60,600 60,000 60,000 60 3,600,000
20/09/2018 60,600 0.00 ■■ 0.00 60,600 60,600 60,600 20 1,212,000
19/09/2018 60,600 -0.60 ▼ -0.99 60,600 60,600 60,000 110 6,666,000
18/09/2018 60,600 0.90 ▲ 1.49 59,700 60,600 59,300 580 35,148,000
17/09/2018 59,700 0.70 ▲ 1.17 59,000 59,700 59,700 200 11,940,000
16/09/2018 59,000 1.90 ▲ 3.22 59,000 60,900 59,000 520 30,680,000
14/09/2018 59,000 1.90 ▲ 3.22 59,000 60,900 59,000 520 30,680,000
13/09/2018 59,000 0.40 ▲ 0.68 58,600 59,000 59,000 200 11,800,000
31/08/2018 58,600 0.10 ▲ 0.17 58,500 58,600 58,600 30 1,758,000
30/08/2018 58,500 0.50 ▲ 0.85 58,000 58,500 58,500 20 1,170,000
28/08/2018 58,000 0.50 ▲ 0.86 57,500 58,000 57,500 120 6,960,000
27/08/2018 57,500 -1.30 ▼ -2.26 58,800 57,500 57,500 50 2,875,000
24/08/2018 59,800 3.70 ▲ 6.19 56,100 59,800 57,000 80 4,784,000
23/08/2018 56,100 0.60 ▲ 1.07 55,500 56,100 56,000 80 4,488,000
21/08/2018 55,500 0.50 ▲ 0.90 55,000 55,500 55,500 80 4,440,000
20/08/2018 55,000 1.00 ▲ 1.82 54,000 55,000 55,000 30 1,650,000
16/08/2018 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 70 3,780,000
15/08/2018 54,000 -0.50 ▼ -0.93 54,500 54,000 54,000 10 540,000
14/08/2018 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 50 2,725,000
13/08/2018 54,500 -0.50 ▼ -0.92 55,000 54,500 54,500 10 545,000
10/08/2018 55,000 -0.50 ▼ -0.91 55,500 55,900 55,000 150 8,250,000
09/08/2018 55,500 -4.10 ▼ -7.39 59,600 56,000 55,500 80 4,440,000
06/08/2018 59,600 2.10 ▲ 3.52 57,500 59,600 53,500 1,950 116,220,000
27/07/2018 57,500 0.50 ▲ 0.87 57,000 57,500 57,500 20 1,150,000
25/07/2018 57,000 -2.50 ▼ -4.39 59,500 57,000 57,000 980 55,860,000
24/07/2018 59,500 1.50 ▲ 2.52 58,000 59,500 59,500 10 595,000
23/07/2018 58,000 2.40 ▲ 4.14 55,600 58,000 58,000 1,000 58,000,000
18/07/2018 55,600 -3.90 ▼ -7.01 59,500 58,000 55,600 60 3,336,000
17/07/2018 59,500 3.80 ▲ 6.39 55,700 59,500 59,500 10 595,000
16/07/2018 55,700 3.60 ▲ 6.46 52,100 55,700 55,000 1,330 74,081,000
13/07/2018 52,100 -2.60 ▼ -4.99 54,700 52,100 52,100 10 521,000
06/07/2018 54,700 -4.10 ▼ -7.50 58,800 55,500 54,700 890 48,683,000
05/07/2018 58,800 3.80 ▲ 6.46 55,000 58,800 55,000 90 5,292,000
01/07/2018 55,000 -1.00 ▼ -1.82 56,000 0 0 180 9,900,000
29/06/2018 55,000 -1.00 ▼ -1.82 56,000 55,000 53,000 180 9,900,000
28/06/2018 56,000 2.00 ▲ 3.57 54,000 56,000 55,000 780 43,680,000
27/06/2018 54,000 -0.90 ▼ -1.67 54,900 54,000 54,000 30 1,620,000
22/06/2018 54,900 -4.10 ▼ -7.47 59,000 54,900 54,900 10 549,000
21/06/2018 59,000 2.10 ▲ 3.56 56,900 59,000 59,000 20 1,180,000
19/06/2018 56,900 2.90 ▲ 5.10 54,000 56,900 56,900 10 569,000
18/06/2018 54,000 3.70 ▲ 6.85 54,000 57,700 54,000 20 1,080,000
15/06/2018 54,000 -4.00 ▼ -7.41 58,000 56,900 54,000 600 32,400,000
13/06/2018 58,000 3.00 ▲ 5.17 55,000 58,000 58,000 10 580,000
12/06/2018 55,000 3.80 ▲ 6.91 55,000 58,800 51,300 620 34,100,000
11/06/2018 55,000 3.00 ▲ 5.45 52,000 55,000 55,000 10 550,000
07/06/2018 52,000 -3.00 ▼ -5.77 55,000 52,100 52,000 300 15,600,000
06/06/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 20 1,100,000
04/06/2018 55,000 -1.00 ▼ -1.82 56,000 55,000 55,000 60 3,300,000
01/06/2018 56,000 -0.60 ▼ -1.07 56,000 56,000 55,400 1,050 58,800,000
29/05/2018 56,000 -1.70 ▼ -3.04 57,700 56,000 56,000 110 6,160,000
25/05/2018 57,700 -4.30 ▼ -7.45 62,000 59,200 57,700 430 24,811,000
24/05/2018 62,000 2.30 ▲ 3.71 59,700 62,000 62,000 10 620,000
22/05/2018 59,700 3.90 ▲ 6.53 55,800 59,700 51,900 570 34,029,000
21/05/2018 55,800 -4.20 ▼ -7.53 60,000 56,600 55,800 30 1,674,000
04/05/2018 60,000 0.30 ▲ 0.50 59,700 60,000 55,600 170 10,200,000
26/04/2018 59,700 0.80 ▲ 1.34 59,700 61,000 59,700 40 2,388,000
24/04/2018 59,700 3.90 ▲ 6.53 55,800 59,700 56,000 2,200 131,340,000
23/04/2018 55,800 -4.10 ▼ -7.35 59,900 62,500 55,800 3,030 169,074,000
11/04/2018 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 320 17,920,000
10/04/2018 56,000 -56.00 ▼ -100.00 56,000 56,000 56,000 10 560,000
09/04/2018 56,000 0.90 ▲ 1.61 55,100 56,000 56,000 20 1,120,000
06/04/2018 55,100 -55.10 ▼ -100.00 55,100 55,100 55,100 10 551,000
05/04/2018 55,100 -1.70 ▼ -3.09 56,800 56,800 55,100 90 4,959,000
02/04/2018 56,800 -56.80 ▼ -100.00 56,800 56,800 56,800 100 5,680,000
28/03/2018 56,800 0.20 ▲ 0.35 56,800 57,000 56,800 2,430 138,024,000
27/03/2018 56,800 -4.20 ▼ -7.39 61,000 56,800 56,800 20 1,136,000
26/03/2018 61,000 -61.00 ▼ -100.00 61,000 61,000 61,000 500 30,500,000
22/03/2018 61,000 1.50 ▲ 2.46 59,500 61,000 55,400 2,780 169,580,000
19/03/2018 59,500 0.50 ▲ 0.84 59,000 59,500 59,000 1,000 59,500,000
16/03/2018 59,000 -3.70 ▼ -6.27 59,000 59,000 55,300 50 2,950,000
14/03/2018 59,000 0.00 ■■ 0.00 59,000 59,000 58,100 450 26,550,000
13/03/2018 59,000 0.00 ■■ 0.00 59,000 59,000 58,900 250 14,750,000
06/03/2018 59,000 -0.40 ▼ -0.68 59,400 59,000 55,500 100 5,900,000
05/03/2018 59,400 0.60 ▲ 1.01 58,800 59,400 58,800 1,510 89,694,000
02/03/2018 58,800 -1.20 ▼ -2.04 60,000 58,800 55,800 650 38,220,000
01/03/2018 60,000 2.40 ▲ 4.00 57,600 60,000 59,700 1,010 60,600,000
28/02/2018 57,600 3.60 ▲ 6.25 54,000 57,600 54,300 20 1,152,000
27/02/2018 54,000 -2.00 ▼ -3.70 56,000 59,500 54,000 2,340 126,360,000
26/02/2018 56,000 -1.00 ▼ -1.79 57,000 57,000 56,000 60 3,360,000
12/02/2018 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10 570,000
09/02/2018 57,000 1.00 ▲ 1.75 56,000 57,000 57,000 190 10,830,000
06/02/2018 56,000 1.00 ▲ 1.79 55,000 0 0 810 45,360,000
04/02/2018 55,000 -2.60 ▼ -4.73 57,600 55,000 55,000 10 550,000
02/02/2018 55,000 -2.60 ▼ -4.73 57,600 55,000 55,000 10 550,000
31/01/2018 57,600 3.60 ▲ 6.25 54,000 57,700 57,600 2,440 140,544,000
30/01/2018 54,000 -2.00 ▼ -3.70 56,000 54,000 54,000 10 540,000
29/01/2018 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 200 11,200,000
26/01/2018 56,000 -0.10 ▼ -0.18 56,100 56,100 55,900 430 24,080,000
25/01/2018 56,100 -4.10 ▼ -7.31 60,200 60,200 56,100 2,550 143,055,000
19/01/2018 60,200 -1.80 ▼ -2.99 62,000 62,500 60,000 1,340 80,668,000
18/01/2018 62,000 4.00 ▲ 6.45 58,000 62,000 54,100 540 33,480,000
17/01/2018 60,000 -2.00 ▼ -3.33 62,000 62,000 60,000 110 6,600,000
16/01/2018 62,000 2.50 ▲ 4.03 59,500 62,000 60,000 2,050 127,100,000
15/01/2018 59,500 -1.50 ▼ -2.52 61,000 61,000 59,500 270 16,065,000
12/01/2018 61,000 1.00 ▲ 1.64 61,000 62,000 61,000 320 19,520,000
11/01/2018 61,000 2.90 ▲ 4.75 58,100 61,000 58,200 1,060 64,660,000
10/01/2018 58,100 -2.90 ▼ -4.99 61,000 58,100 58,000 130 7,553,000
09/01/2018 61,000 2.50 ▲ 4.10 58,500 61,300 58,500 320 19,520,000
05/01/2018 58,500 3.70 ▲ 6.32 54,800 58,600 57,900 500 29,250,000
04/01/2018 54,800 -3.90 ▼ -7.12 58,700 54,800 54,800 70 3,836,000
03/01/2018 58,700 3.70 ▲ 6.30 55,000 58,700 54,100 2,360 138,532,000
02/01/2018 55,000 -3.70 ▼ -6.73 58,700 58,600 55,000 170 9,350,000
29/12/2017 58,700 3.70 ▲ 6.30 55,000 58,700 55,000 1,270 74,549,000
27/12/2017 55,000 -3.00 ▼ -5.45 58,000 59,900 55,000 1,290 70,950,000
26/12/2017 58,000 2.90 ▲ 5.00 55,100 58,000 55,100 1,600 92,800,000
25/12/2017 55,100 3.60 ▲ 6.53 51,500 55,100 52,700 470 25,897,000
22/12/2017 51,500 -2.30 ▼ -4.47 53,800 56,700 51,200 230 11,845,000
21/12/2017 53,800 -0.10 ▼ -0.19 53,800 53,800 50,300 80 4,304,000
20/12/2017 53,800 -4.00 ▼ -7.43 57,800 57,600 53,800 1,580 85,004,000
19/12/2017 57,800 -0.10 ▼ -0.17 57,900 57,800 56,000 20 1,156,000
18/12/2017 57,900 2.50 ▲ 4.32 55,400 57,900 57,900 100 5,790,000
15/12/2017 55,500 3.50 ▲ 6.31 52,000 55,500 50,200 1,730 96,015,000
14/12/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 300 15,600,000
13/12/2017 51,700 -3.80 ▼ -7.35 55,500 51,700 51,700 10 517,000
12/12/2017 64,100 4.10 ▲ 6.40 60,000 64,100 64,100 10 641,000
11/12/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 10 600,000
08/12/2017 65,900 3.70 ▲ 5.61 62,200 65,900 60,000 150 9,885,000
07/12/2017 62,200 -3.80 ▼ -6.11 66,000 62,200 62,200 200 12,440,000
05/12/2017 61,700 4.00 ▲ 6.93 61,700 61,700 61,000 2,170 133,889,000
04/12/2017 57,700 3.70 ▲ 6.85 57,000 57,700 57,000 3,410 196,757,000
01/12/2017 54,000 0.50 ▲ 0.93 54,200 54,200 54,000 610 32,940,000
30/11/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
29/11/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
28/11/2017 53,500 0.10 ▲ 0.19 53,500 53,500 53,500 20 1,070,000
27/11/2017 53,400 -0.40 ▼ -0.74 53,400 53,400 53,400 110 5,874,000
24/11/2017 53,800 0.00 ■■ 0.00 53,800 53,800 53,800 0 0
23/11/2017 53,800 0.00 ■■ 0.00 53,800 53,800 53,800 0 0
22/11/2017 53,800 3.50 ▲ 6.96 53,800 53,800 53,800 390 20,982,000
21/11/2017 50,300 -2.20 ▼ -4.19 50,600 50,600 50,300 150 7,545,000
20/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
17/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
16/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 520 27,300,000
15/11/2017 52,500 0.30 ▲ 0.57 52,500 52,500 52,500 20 1,050,000
14/11/2017 52,200 -3.80 ▼ -6.79 55,000 55,000 52,200 90 4,698,000
13/11/2017 56,000 0.50 ▲ 0.90 56,000 56,000 56,000 10 560,000
10/11/2017 55,500 0.50 ▲ 0.91 55,000 55,500 55,000 20 1,110,000
09/11/2017 55,000 1.00 ▲ 1.85 55,000 55,000 55,000 10 550,000
08/11/2017 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 10 540,000
07/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
06/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
03/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
02/11/2017 53,000 1.80 ▲ 3.52 52,000 53,000 52,000 920 48,760,000
01/11/2017 51,200 -2.30 ▼ -4.30 51,300 51,300 51,200 200 10,240,000
31/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
30/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
27/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
26/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
25/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
24/10/2017 53,500 3.50 ▲ 7.00 53,500 53,500 53,500 20 1,070,000
23/10/2017 50,000 -2.80 ▼ -5.30 50,000 50,000 50,000 870 43,500,000
20/10/2017 52,800 3.45 ▲ 6.99 52,800 52,800 52,800 330 17,424,000
19/10/2017 49,350 -3.65 ▼ -6.89 49,350 49,350 49,350 20 987,000
18/10/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
17/10/2017 53,000 -0.90 ▼ -1.67 53,900 53,900 53,000 10,520 557,560,000
16/10/2017 53,900 -0.10 ▼ -0.19 53,900 53,900 53,900 10 539,000
13/10/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
12/10/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
11/10/2017 54,000 -0.90 ▼ -1.64 54,000 54,000 54,000 100 5,400,000
10/10/2017 54,900 0.00 ■■ 0.00 54,900 54,900 54,900 0 0
09/10/2017 54,900 2.40 ▲ 4.57 54,900 54,900 54,900 10 549,000
06/10/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 950 49,875,000
05/10/2017 52,500 -1.50 ▼ -2.78 52,500 52,500 52,500 810 42,525,000
04/10/2017 54,000 3.10 ▲ 6.09 51,600 54,400 51,500 1,150 62,100,000
03/10/2017 50,900 -3.60 ▼ -6.61 50,900 50,900 50,900 10 509,000
02/10/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
29/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
28/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
27/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
26/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
25/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
22/09/2017 54,500 -0.50 ▼ -0.91 54,500 54,500 54,500 20 1,090,000
21/09/2017 55,000 0.00 ■■ 0.00 54,900 55,000 54,900 120 6,600,000
20/09/2017 55,000 2.00 ▲ 3.77 55,000 55,000 55,000 10 550,000
19/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
18/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
15/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
14/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
13/09/2017 53,000 -3.00 ▼ -5.36 55,000 55,000 53,000 1,380 73,140,000
12/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
11/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
08/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
07/09/2017 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 0 0
06/09/2017 55,000 -1.00 ▼ -1.79 56,000 55,000 55,000 0 0
05/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
01/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 300 16,800,000
31/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
30/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
29/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 300 16,800,000
28/08/2017 56,000 0.00 ■■ 0.00 58,300 58,300 56,000 460 25,760,000
25/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
24/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
23/08/2017 56,000 0.10 ▲ 0.18 59,300 59,300 56,000 70 3,920,000
22/08/2017 55,900 -2.50 ▼ -4.28 56,600 56,600 55,900 30 1,677,000
21/08/2017 58,400 0.00 ■■ 0.00 58,400 58,400 58,400 0 0
18/08/2017 58,400 3.20 ▲ 5.80 58,400 58,400 58,400 170 9,928,000
17/08/2017 55,200 3.50 ▲ 6.77 50,200 55,200 50,200 6,610 364,872,000
16/08/2017 51,700 -3.80 ▼ -6.85 54,100 54,100 51,700 5,260 271,942,000
15/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 140 7,770,000
14/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
11/08/2017 55,500 0.00 ■■ 0.00 56,000 56,000 55,500 230 12,765,000
10/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
09/08/2017 55,500 -3.50 ▼ -5.93 58,800 58,800 55,500 2,660 147,630,000
08/08/2017 59,000 -1.40 ▼ -2.32 59,000 59,000 59,000 10 590,000
07/08/2017 60,400 0.00 ■■ 0.00 60,400 60,400 60,400 600 36,240,000
04/08/2017 60,400 0.00 ■■ 0.00 63,000 63,000 60,400 880 53,152,000
03/08/2017 60,400 0.00 ■■ 0.00 64,300 64,300 59,000 100 6,040,000
02/08/2017 60,400 0.00 ■■ 0.00 60,400 60,400 60,400 1,090 65,836,000
01/08/2017 60,400 -4.50 ▼ -6.93 62,000 62,000 60,400 1,650 99,660,000
31/07/2017 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
28/07/2017 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
27/07/2017 64,900 0.00 ■■ 0.00 61,000 64,900 61,000 140 9,086,000
26/07/2017 64,900 -0.10 ▼ -0.15 61,100 64,900 61,000 2,230 144,727,000
25/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
24/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
21/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
20/07/2017 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 2,170 141,050,000
19/07/2017 68,000 0.00 ■■ 0.00 72,600 72,600 68,000 2,200 149,600,000
18/07/2017 68,000 -5.00 ▼ -6.85 68,000 68,000 68,000 3,640 247,520,000
17/07/2017 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
14/07/2017 73,000 2.00 ▲ 2.82 71,100 73,000 71,100 420 30,660,000
13/07/2017 71,000 0.90 ▲ 1.28 72,000 72,000 71,000 1,470 104,370,000
12/07/2017 70,100 0.70 ▲ 1.01 70,000 73,000 70,000 590 41,359,000
11/07/2017 69,400 4.50 ▲ 6.93 69,400 69,400 69,400 1,300 90,220,000
10/07/2017 64,900 4.20 ▲ 6.92 64,900 64,900 64,900 40 2,596,000
07/07/2017 60,700 0.00 ■■ 0.00 60,700 60,700 60,700 0 0
06/07/2017 60,700 -1.40 ▼ -2.25 60,700 60,700 60,700 10 607,000
05/07/2017 62,100 0.00 ■■ 0.00 62,100 62,100 62,100 0 0
04/07/2017 62,100 -3.10 ▼ -4.75 62,100 62,100 62,100 10 621,000
03/07/2017 65,200 -4.80 ▼ -6.86 65,200 65,200 65,200 10 652,000
30/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
29/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 20 1,400,000
28/06/2017 70,000 2.00 ▲ 2.94 63,300 70,000 63,300 14,510 1,015,700,000
27/06/2017 68,000 -1.50 ▼ -2.16 74,100 74,100 65,100 4,230 287,640,000
26/06/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 400 27,800,000
23/06/2017 69,500 4.50 ▲ 6.92 60,500 69,500 60,500 770 53,515,000
22/06/2017 65,000 -4.60 ▼ -6.61 65,000 65,000 65,000 10 650,000
21/06/2017 69,600 0.00 ■■ 0.00 69,600 69,600 69,600 0 0
20/06/2017 69,600 -5.00 ▼ -6.70 69,500 69,600 69,500 2,180 151,728,000
19/06/2017 74,600 -5.60 ▼ -6.98 74,600 74,600 74,600 10 746,000
16/06/2017 80,200 0.00 ■■ 0.00 80,200 80,200 80,200 0 0
15/06/2017 80,200 5.10 ▲ 6.79 80,200 80,200 80,200 210 16,842,000
14/06/2017 75,100 -5.60 ▼ -6.94 75,100 75,100 75,100 40 3,004,000
13/06/2017 80,700 5.00 ▲ 6.61 80,700 80,700 80,700 20 1,614,000
12/06/2017 75,700 4.80 ▲ 6.77 66,100 75,700 66,100 210 15,897,000
09/06/2017 70,900 -5.30 ▼ -6.96 71,100 71,100 70,900 300 21,270,000
08/06/2017 76,200 0.00 ■■ 0.00 81,500 81,500 76,200 1,210 92,202,000
07/06/2017 76,200 4.90 ▲ 6.87 76,200 76,200 76,200 210 16,002,000
06/06/2017 71,300 0.00 ■■ 0.00 71,300 71,300 71,300 0 0
05/06/2017 71,300 -5.30 ▼ -6.92 71,300 71,300 71,300 120 8,556,000
02/06/2017 76,600 -5.70 ▼ -6.93 76,600 76,600 76,600 630 48,258,000
01/06/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 70 5,761,000
31/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
30/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
29/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
26/05/2017 82,300 5.30 ▲ 6.88 71,700 82,300 71,700 150 12,345,000
25/05/2017 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
24/05/2017 77,000 5.00 ▲ 6.94 77,000 77,000 77,000 10 770,000
23/05/2017 72,000 3.00 ▲ 4.35 69,500 72,000 69,500 120 8,640,000
22/05/2017 69,000 3.80 ▲ 5.83 69,700 69,700 69,000 750 51,750,000
19/05/2017 65,200 4.20 ▲ 6.89 65,200 65,200 65,000 2,760 179,952,000
18/05/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
17/05/2017 61,000 -0.90 ▼ -1.45 61,800 61,800 61,000 190 11,590,000
16/05/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
15/05/2017 61,900 0.00 ■■ 0.00 59,500 61,900 59,500 1,790 110,801,000
09/05/2017 59,500 -3.30 ▼ -5.25 59,600 59,600 59,500 160 9,520,000
08/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
05/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
04/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
03/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
28/04/2017 62,800 2.80 ▲ 4.67 62,800 62,800 62,800 30 1,884,000
27/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 40 2,400,000
26/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
25/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 250 15,000,000
24/04/2017 60,000 -2.70 ▼ -4.31 60,000 60,000 60,000 50 3,000,000
21/04/2017 62,700 -4.70 ▼ -6.97 69,900 69,900 62,700 110 6,897,000
20/04/2017 67,400 4.40 ▲ 6.98 60,500 67,400 60,500 510 34,374,000
19/04/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
18/04/2017 63,000 0.00 ■■ 0.00 59,100 63,000 59,100 460 28,980,000
17/04/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
14/04/2017 63,000 -3.00 ▼ -4.55 63,000 63,000 63,000 10 630,000
13/04/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
12/04/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
11/04/2017 66,000 1.00 ▲ 1.54 61,900 66,000 61,900 1,100 72,600,000
10/04/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
07/04/2017 65,000 -4.00 ▼ -5.80 65,000 65,000 65,000 10 650,000
05/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
04/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
03/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
31/03/2017 69,000 -1.00 ▼ -1.43 69,000 69,000 69,000 10 690,000
30/03/2017 70,000 0.50 ▲ 0.72 70,000 70,000 70,000 1,000 70,000,000
29/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
28/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
27/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
24/03/2017 69,500 4.40 ▲ 6.76 69,300 69,500 69,300 110 7,645,000
23/03/2017 65,100 -4.90 ▼ -7.00 65,100 65,100 65,100 390 25,389,000
22/03/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 60 4,200,000
21/03/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
20/03/2017 70,000 0.60 ▲ 0.86 70,000 74,000 69,500 1,010 70,700,000
17/03/2017 69,400 0.10 ▲ 0.14 72,300 72,300 69,400 1,000 69,400,000
16/03/2017 69,300 4.30 ▲ 6.62 69,400 69,400 67,000 220 15,246,000
15/03/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 150 9,750,000
14/03/2017 65,000 2.00 ▲ 3.17 67,400 67,400 65,000 20 1,300,000
13/03/2017 63,000 3.50 ▲ 5.88 60,000 63,000 60,000 170 10,710,000
10/03/2017 59,500 1.50 ▲ 2.59 58,000 59,500 58,000 130 7,735,000
09/03/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
08/03/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
07/03/2017 58,000 1.00 ▲ 1.75 58,000 58,000 58,000 10 580,000
06/03/2017 57,000 3.00 ▲ 5.56 57,000 57,000 57,000 10 570,000
03/03/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
02/03/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
01/03/2017 54,000 -4.00 ▼ -6.90 54,000 54,000 54,000 670 36,180,000
28/02/2017 58,000 3.00 ▲ 5.45 57,800 58,000 57,800 200 11,600,000
27/02/2017 55,000 -3.00 ▼ -5.17 55,000 55,000 55,000 120 6,600,000
24/02/2017 58,000 0.00 ■■ 0.00 57,800 58,000 57,800 40 2,320,000
23/02/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
22/02/2017 58,000 2.00 ▲ 3.57 58,000 58,000 58,000 10 580,000
21/02/2017 56,000 2.00 ▲ 3.70 51,500 56,000 51,500 1,280 71,680,000
20/02/2017 54,000 -3.80 ▼ -6.57 54,000 54,000 54,000 140 7,560,000
17/02/2017 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 1,000 57,800,000
16/02/2017 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 0 0
15/02/2017 57,800 0.80 ▲ 1.40 57,800 57,800 56,000 220 12,716,000
14/02/2017 57,000 3.50 ▲ 6.54 53,800 57,000 53,500 340 19,380,000
13/02/2017 53,500 3.50 ▲ 7.00 53,500 53,500 53,500 10 535,000
10/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
09/02/2017 50,000 0.80 ▲ 1.63 50,000 50,000 50,000 310 15,500,000
08/02/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 1,500 73,800,000
07/02/2017 49,200 -0.80 ▼ -1.60 49,100 49,300 49,100 110 5,412,000
06/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
03/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
02/02/2017 50,000 -1.00 ▼ -1.96 50,000 50,000 50,000 1,000 50,000,000
25/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
24/01/2017 51,000 0.20 ▲ 0.39 51,000 51,000 51,000 20 1,020,000
23/01/2017 50,800 3.30 ▲ 6.95 50,700 50,800 50,700 1,400 71,120,000
20/01/2017 47,500 -3.00 ▼ -5.94 47,500 47,500 47,500 550 26,125,000
19/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 10 505,000
18/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
17/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
16/01/2017 50,500 -0.50 ▼ -0.98 50,500 50,500 50,500 80 4,040,000
13/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
12/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 200 10,200,000
11/01/2017 51,000 3.00 ▲ 6.25 48,000 51,000 48,000 180 9,180,000
10/01/2017 48,000 -1.00 ▼ -2.04 48,000 48,000 48,000 40 1,920,000
09/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 250 12,250,000
06/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 10 490,000
05/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
04/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
03/01/2017 49,000 -2.00 ▼ -3.92 50,000 50,000 49,000 4,260 208,740,000
30/12/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
29/12/2016 51,000 -2.00 ▼ -3.77 49,400 51,000 49,400 170 8,670,000
28/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
27/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
26/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 60 3,180,000
23/12/2016 53,000 0.10 ▲ 0.19 53,500 56,000 49,300 1,670 88,510,000
22/12/2016 52,900 3.40 ▲ 6.87 52,900 52,900 52,900 150 7,935,000
21/12/2016 49,500 -3.50 ▼ -6.60 49,350 49,500 49,350 250 12,375,000
20/12/2016 53,000 -3.60 ▼ -6.36 52,700 53,000 52,700 4,010 212,530,000
19/12/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
16/12/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
15/12/2016 56,600 3.60 ▲ 6.79 49,400 56,600 49,300 220 12,452,000
14/12/2016 57,000 -0.50 ▼ -0.87 57,000 57,000 57,000 1,970 112,290,000
13/12/2016 57,500 -1.50 ▼ -2.54 55,000 59,000 55,000 2,800 161,000,000
12/12/2016 59,000 -0.50 ▼ -0.84 60,000 60,000 59,000 470 27,730,000
09/12/2016 59,500 -0.50 ▼ -0.83 60,000 60,000 59,500 890 52,955,000
08/12/2016 60,000 3.00 ▲ 5.26 60,000 60,000 58,000 5,860 351,600,000
07/12/2016 57,000 1.90 ▲ 3.45 56,000 57,000 56,000 1,700 96,900,000
06/12/2016 55,100 0.30 ▲ 0.55 58,500 58,500 55,100 2,430 133,893,000
05/12/2016 54,800 3.50 ▲ 6.82 54,800 54,800 54,800 250 13,700,000
02/12/2016 51,300 0.00 ■■ 0.00 51,300 51,300 51,300 0 0
01/12/2016 51,300 3.30 ▲ 6.88 51,300 51,300 51,300 30 1,539,000
30/11/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
29/11/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
28/11/2016 48,000 -0.50 ▼ -1.03 47,500 48,000 47,500 2,470 118,560,000
25/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
24/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 47,000 3,300 160,050,000
23/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
22/11/2016 48,500 0.90 ▲ 1.89 48,500 48,500 48,500 10 485,000
21/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
18/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
17/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
16/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
15/11/2016 47,600 0.60 ▲ 1.28 47,600 47,600 47,600 30 1,428,000
14/11/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 7,240 340,280,000
11/11/2016 47,000 -0.55 ▼ -1.16 47,600 47,700 47,000 650 30,550,000
10/11/2016 47,550 -1.95 ▼ -3.94 51,500 51,500 47,550 40 1,902,000
09/11/2016 49,500 2.50 ▲ 5.32 49,500 49,500 49,500 10 495,000
08/11/2016 47,000 0.00 ■■ 0.00 44,100 47,000 44,100 20 940,000
07/11/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10 470,000
04/11/2016 47,000 -3.00 ▼ -6.00 46,600 47,000 46,500 340 15,980,000
03/11/2016 50,000 0.00 ■■ 0.00 50,000 50,000 46,550 90 4,500,000
02/11/2016 50,000 1.45 ▲ 2.99 46,000 50,000 46,000 610 30,500,000
01/11/2016 48,550 3.15 ▲ 6.94 43,900 48,550 43,900 570 27,673,500
31/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
28/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
27/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
26/10/2016 45,400 0.20 ▲ 0.44 45,400 45,400 45,400 310 14,074,000
25/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
24/10/2016 45,200 0.00 ■■ 0.00 48,350 48,350 45,200 30 1,356,000
21/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
20/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
19/10/2016 45,200 -2.80 ▼ -5.83 45,200 45,200 45,200 20 904,000
18/10/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
17/10/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
14/10/2016 48,000 0.50 ▲ 1.05 48,000 48,000 48,000 320 15,360,000
13/10/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 10 475,000
12/10/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
11/10/2016 47,500 1.00 ▲ 2.15 47,000 47,500 47,000 3,160 150,100,000
10/10/2016 46,500 -3.00 ▼ -6.06 49,500 49,500 46,500 130 6,045,000
07/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
06/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
05/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
04/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
03/10/2016 49,500 1.50 ▲ 3.12 49,500 49,500 49,500 30 1,485,000
30/09/2016 48,000 0.95 ▲ 2.02 47,900 48,000 47,900 3,410 163,680,000
29/09/2016 47,050 0.00 ■■ 0.00 47,050 47,050 47,050 0 0
28/09/2016 47,050 -2.95 ▼ -5.90 47,050 47,050 47,050 10 470,500
27/09/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
26/09/2016 50,000 1.00 ▲ 2.04 47,500 50,000 47,000 210 10,500,000
23/09/2016 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 1,000 49,000,000
22/09/2016 49,000 1.00 ▲ 2.08 48,000 49,000 48,000 210 10,290,000
21/09/2016 48,000 2.00 ▲ 4.35 48,800 49,000 47,500 170 8,160,000
20/09/2016 46,000 -1.00 ▼ -2.13 46,000 46,000 46,000 180 8,280,000
19/09/2016 47,000 3.00 ▲ 6.82 44,800 47,000 44,800 1,340 62,980,000
16/09/2016 44,000 1.20 ▲ 2.80 44,000 44,000 43,900 2,800 123,200,000
15/09/2016 42,800 0.20 ▲ 0.47 42,800 42,800 42,800 30 1,284,000
14/09/2016 42,600 -1.50 ▼ -3.40 42,600 42,600 42,600 280 11,928,000
13/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
12/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
09/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
08/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
07/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
06/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
05/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
01/09/2016 44,100 2.80 ▲ 6.78 41,400 44,100 41,200 380 16,758,000
31/08/2016 41,300 -2.50 ▼ -5.71 41,300 41,300 41,300 30 1,239,000
30/08/2016 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
29/08/2016 43,800 0.20 ▲ 0.46 43,800 43,800 43,800 130 5,694,000
26/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
25/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
24/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
23/08/2016 43,600 -0.90 ▼ -2.02 47,500 47,500 43,600 80 3,488,000
22/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
19/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
18/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
17/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
16/08/2016 44,500 -3.00 ▼ -6.32 46,000 46,000 44,500 810 36,045,000
15/08/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
12/08/2016 47,500 0.50 ▲ 1.06 47,000 47,500 47,000 150 7,125,000
11/08/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 50 2,350,000
10/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
09/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
08/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
05/08/2016 48,000 2.00 ▲ 4.35 47,500 48,000 47,500 110 5,280,000
04/08/2016 46,000 0.00 ■■ 0.00 46,500 46,500 46,000 60 2,760,000
03/08/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
02/08/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 620 28,520,000
01/08/2016 46,000 0.00 ■■ 0.00 45,500 46,000 45,500 110 5,060,000
29/07/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 130 5,980,000
28/07/2016 46,000 1.00 ▲ 2.22 46,000 46,000 46,000 610 28,060,000
27/07/2016 45,000 0.70 ▲ 1.58 45,000 45,000 45,000 40 1,800,000
26/07/2016 44,300 0.10 ▲ 0.23 44,300 44,300 44,300 10 443,000
25/07/2016 44,200 0.10 ▲ 0.23 44,200 44,200 44,200 20 884,000
22/07/2016 44,100 -0.40 ▼ -0.90 44,200 44,200 44,100 1,020 44,982,000
21/07/2016 44,500 -0.50 ▼ -1.11 45,000 45,000 44,500 2,400 106,800,000
20/07/2016 45,000 0.00 ■■ 0.00 46,000 46,000 45,000 2,000 90,000,000
19/07/2016 45,000 -0.10 ▼ -0.22 45,000 45,000 45,000 1,380 62,100,000
18/07/2016 45,100 -0.60 ▼ -1.31 45,700 45,700 45,100 890 40,139,000
15/07/2016 45,700 1.70 ▲ 3.86 45,000 45,700 45,000 1,750 79,975,000
14/07/2016 44,000 1.00 ▲ 2.33 44,000 44,000 44,000 1,210 53,240,000
13/07/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
12/07/2016 43,000 -1.00 ▼ -2.27 44,700 44,700 43,000 4,820 207,260,000
11/07/2016 44,000 2.00 ▲ 4.76 43,700 44,000 43,700 1,610 70,840,000
08/07/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
07/07/2016 42,000 0.00 ■■ 0.00 40,300 42,000 40,300 230 9,660,000
06/07/2016 42,000 -0.10 ▼ -0.24 42,000 42,000 42,000 100 4,200,000
05/07/2016 42,100 -1.90 ▼ -4.32 42,100 42,100 42,100 10 421,000
04/07/2016 44,000 0.50 ▲ 1.15 45,000 45,400 42,000 4,570 201,080,000
01/07/2016 43,500 -0.20 ▼ -0.46 43,800 43,800 42,500 1,410 61,335,000
30/06/2016 43,700 1.20 ▲ 2.82 42,700 43,700 42,600 1,470 64,239,000
29/06/2016 42,500 -1.90 ▼ -4.28 44,900 44,900 42,500 410 17,425,000
28/06/2016 44,400 0.50 ▲ 1.14 44,900 44,900 44,400 120 5,328,000
27/06/2016 43,900 -0.90 ▼ -2.01 44,600 44,900 41,700 350 15,365,000
24/06/2016 44,800 -0.10 ▼ -0.22 43,500 44,800 43,500 220 9,856,000
23/06/2016 44,900 0.10 ▲ 0.22 44,900 44,900 41,700 80 3,592,000
22/06/2016 44,800 0.80 ▲ 1.82 44,000 44,900 44,000 100 4,480,000
21/06/2016 44,000 0.00 ■■ 0.00 42,000 44,000 42,000 270 11,880,000
20/06/2016 44,000 -0.40 ▼ -0.90 44,200 44,200 42,300 110 4,840,000
17/06/2016 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
16/06/2016 44,400 -0.50 ▼ -1.11 42,000 44,400 42,000 220 9,768,000
15/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
14/06/2016 44,900 0.10 ▲ 0.22 44,900 44,900 44,900 10 449,000
13/06/2016 44,800 2.60 ▲ 6.16 44,800 44,800 44,800 10 448,000
10/06/2016 42,200 -1.80 ▼ -4.09 44,400 44,700 41,500 2,120 89,464,000
09/06/2016 44,000 0.10 ▲ 0.23 43,900 44,900 42,000 1,030 45,320,000
08/06/2016 43,900 -1.00 ▼ -2.23 43,000 43,900 43,000 20 878,000
07/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
06/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
03/06/2016 44,900 0.50 ▲ 1.13 45,300 45,300 44,800 120 5,388,000
02/06/2016 44,400 -0.20 ▼ -0.45 42,000 44,400 42,000 70 3,108,000
01/06/2016 44,600 -0.20 ▼ -0.45 44,600 44,600 44,600 10 446,000
31/05/2016 44,800 -0.60 ▼ -1.32 42,300 44,800 42,300 60 2,688,000
30/05/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
27/05/2016 45,400 1.50 ▲ 3.42 45,400 45,400 45,400 10 454,000
26/05/2016 43,900 -1.60 ▼ -3.52 45,600 45,600 43,900 210 9,219,000
25/05/2016 45,500 -0.20 ▼ -0.44 42,700 45,600 42,600 2,090 95,095,000
24/05/2016 45,700 2.90 ▲ 6.78 43,000 45,700 43,000 510 23,307,000
23/05/2016 42,800 2.80 ▲ 7.00 42,000 42,800 42,000 680 29,104,000
20/05/2016 40,000 -1.70 ▼ -4.08 40,000 40,000 40,000 1,510 60,400,000
19/05/2016 41,700 -1.30 ▼ -3.02 41,700 41,700 41,700 10 417,000
18/05/2016 43,000 0.30 ▲ 0.70 43,000 43,000 43,000 190 8,170,000
17/05/2016 42,700 0.30 ▲ 0.71 42,500 43,000 42,500 170 7,259,000
16/05/2016 42,400 -2.50 ▼ -5.57 42,400 42,400 42,400 10 424,000
13/05/2016 44,900 1.90 ▲ 4.42 44,900 44,900 44,900 210 9,429,000
12/05/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
11/05/2016 43,000 -0.50 ▼ -1.15 42,200 43,000 42,200 30 1,290,000
10/05/2016 43,500 -3.20 ▼ -6.85 46,700 48,500 43,500 4,030 175,305,000
09/05/2016 46,700 1.80 ▲ 4.01 44,900 46,700 44,900 330 15,411,000
06/05/2016 44,900 -0.30 ▼ -0.66 45,200 47,100 43,000 1,700 76,330,000
05/05/2016 45,200 -1.30 ▼ -2.80 46,500 48,400 43,300 4,030 182,156,000
04/05/2016 46,500 1.50 ▲ 3.33 45,000 46,500 45,000 20 930,000
29/04/2016 45,000 2.90 ▲ 6.89 45,000 45,000 45,000 10 450,000
28/04/2016 42,100 -2.60 ▼ -5.82 44,500 46,500 42,100 1,840 77,464,000
27/04/2016 44,700 -0.10 ▼ -0.22 44,900 44,900 41,800 190 8,493,000
26/04/2016 44,800 -1.10 ▼ -2.40 44,800 44,800 44,800 30 1,344,000
25/04/2016 45,900 1.50 ▲ 3.38 45,000 45,900 45,000 20 918,000
22/04/2016 44,400 -0.50 ▼ -1.11 44,600 44,600 42,000 170 7,548,000
21/04/2016 44,900 -1.10 ▼ -2.39 42,800 44,900 42,800 20 898,000
20/04/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10 460,000
19/04/2016 46,000 -0.10 ▼ -0.22 43,000 48,100 42,900 2,140 98,440,000
15/04/2016 46,100 -3.40 ▼ -6.87 47,000 47,000 46,100 180 8,298,000
14/04/2016 49,500 2.10 ▲ 4.43 46,000 49,500 46,000 20 990,000
13/04/2016 47,400 2.00 ▲ 4.41 44,000 47,400 44,000 20 948,000
12/04/2016 45,400 -0.30 ▼ -0.66 45,000 45,400 42,600 5,820 264,228,000
11/04/2016 45,700 2.90 ▲ 6.78 45,700 45,700 45,700 10 457,000
08/04/2016 42,800 -2.80 ▼ -6.14 45,900 45,900 42,800 40 1,712,000
07/04/2016 45,600 0.60 ▲ 1.33 45,900 45,900 42,100 120 5,472,000
06/04/2016 45,000 0.10 ▲ 0.22 45,000 45,000 45,000 100 4,500,000
05/04/2016 44,900 -0.90 ▼ -1.97 43,100 44,900 43,100 200 8,980,000
04/04/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
01/04/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 100 4,580,000
31/03/2016 45,800 0.90 ▲ 2.00 45,800 45,800 45,800 10 458,000
30/03/2016 44,900 1.20 ▲ 2.75 44,900 44,900 44,900 10 449,000
29/03/2016 43,700 -3.20 ▼ -6.82 43,700 43,700 43,700 410 17,917,000
28/03/2016 46,900 -1.50 ▼ -3.10 45,100 46,900 45,100 1,440 67,536,000
25/03/2016 48,400 -0.50 ▼ -1.02 47,000 48,400 45,500 1,090 52,756,000
24/03/2016 48,900 -2.10 ▼ -4.12 47,600 48,900 47,500 450 22,005,000
23/03/2016 51,000 3.10 ▲ 6.47 51,000 51,000 51,000 10 510,000
22/03/2016 47,900 -1.00 ▼ -2.04 45,500 48,400 45,500 370 17,723,000
21/03/2016 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
18/03/2016 48,900 0.50 ▲ 1.03 48,400 49,900 48,400 80 3,912,000
17/03/2016 48,400 -3.60 ▼ -6.92 53,000 55,500 48,400 50 2,420,000
16/03/2016 52,000 2.00 ▲ 4.00 52,000 52,000 52,000 10 520,000
15/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
14/03/2016 50,000 3.00 ▲ 6.38 48,000 50,000 48,000 20 1,000,000
11/03/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
10/03/2016 47,000 0.50 ▲ 1.08 46,000 47,000 43,500 360 16,920,000
09/03/2016 46,500 -3.50 ▼ -7.00 46,500 46,500 46,500 910 42,315,000
08/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
07/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
04/03/2016 50,000 3.00 ▲ 6.38 50,000 50,000 50,000 30 1,500,000
03/03/2016 47,000 -3.50 ▼ -6.93 47,000 47,000 47,000 500 23,500,000
02/03/2016 50,500 1.00 ▲ 2.02 51,000 51,000 50,500 20 1,010,000
01/03/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
29/02/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
26/02/2016 49,500 -3.50 ▼ -6.60 49,300 49,500 49,300 370 18,315,000
25/02/2016 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 10 530,000
24/02/2016 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
23/02/2016 52,500 0.50 ▲ 0.96 52,500 52,500 52,500 10 525,000
22/02/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 40 2,080,000
19/02/2016 52,000 2.10 ▲ 4.21 52,000 52,000 52,000 10 520,000
18/02/2016 49,900 0.70 ▲ 1.42 45,800 50,500 45,800 410 20,459,000
17/02/2016 49,200 -1.80 ▼ -3.53 51,500 51,500 49,200 40 1,968,000
16/02/2016 51,000 3.00 ▲ 6.25 51,000 51,000 51,000 10 510,000
15/02/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 10 480,000
05/02/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
04/02/2016 48,000 0.50 ▲ 1.05 44,200 48,000 44,200 200 9,600,000
03/02/2016 47,500 -3.50 ▼ -6.86 47,500 47,500 47,500 600 28,500,000
02/02/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
01/02/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
29/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
28/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
27/01/2016 51,000 3.10 ▲ 6.47 44,600 51,000 44,600 450 22,950,000
26/01/2016 47,900 -3.60 ▼ -6.99 47,900 47,900 47,900 30 1,437,000
25/01/2016 51,500 1.00 ▲ 1.98 47,000 51,500 47,000 10,320 531,480,000
22/01/2016 50,500 1.60 ▲ 3.27 50,500 50,500 50,500 30 1,515,000
21/01/2016 48,900 -3.60 ▼ -6.86 48,900 48,900 48,900 10 489,000
20/01/2016 52,500 -3.50 ▼ -6.25 52,500 52,500 52,500 60 3,150,000
19/01/2016 56,000 1.00 ▲ 1.82 56,000 56,000 56,000 10 560,000
18/01/2016 55,000 2.00 ▲ 3.77 55,000 55,000 49,300 10,020 551,100,000
15/01/2016 53,000 2.00 ▲ 3.92 47,500 53,000 47,500 600 31,800,000
14/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
13/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
12/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
11/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
08/01/2016 51,000 1.70 ▲ 3.45 51,000 51,000 51,000 10 510,000
07/01/2016 49,300 -3.70 ▼ -6.98 49,300 49,300 49,300 10 493,000
06/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
05/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
04/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
31/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
30/12/2015 53,000 3.30 ▲ 6.64 53,000 53,000 53,000 10 530,000
29/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
28/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
25/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
24/12/2015 49,700 3.20 ▲ 6.88 49,700 49,700 49,700 20 994,000
23/12/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
22/12/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
21/12/2015 46,500 3.00 ▲ 6.90 40,600 46,500 40,600 350 16,275,000
18/12/2015 43,500 -3.00 ▼ -6.45 43,500 43,500 43,500 10 435,000
17/12/2015 46,500 -3.50 ▼ -7.00 46,500 46,500 46,500 10 465,000
16/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,010 50,500,000
15/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
14/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,720 86,000,000
11/12/2015 50,000 0.10 ▲ 0.20 50,000 50,000 50,000 60 3,000,000
10/12/2015 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
09/12/2015 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
08/12/2015 49,900 0.90 ▲ 1.84 45,600 49,900 45,600 160 7,984,000
07/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
04/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
03/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
02/12/2015 49,000 -0.10 ▼ -0.20 45,700 49,000 45,700 590 28,910,000
01/12/2015 49,100 3.20 ▲ 6.97 49,100 49,100 49,100 10 491,000
30/11/2015 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 140 6,426,000
27/11/2015 45,900 -3.40 ▼ -6.90 45,900 45,900 45,900 100 4,590,000
26/11/2015 49,300 -3.70 ▼ -6.98 49,300 49,300 49,300 110 5,423,000
25/11/2015 53,000 2.50 ▲ 4.95 47,000 53,000 47,000 1,200 63,600,000
24/11/2015 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
23/11/2015 50,500 3.00 ▲ 6.32 50,500 50,500 50,500 190 9,595,000
20/11/2015 51,500 -3.50 ▼ -6.36 56,000 56,000 51,500 770 39,655,000
19/11/2015 55,000 -1.00 ▼ -1.79 53,000 55,000 52,500 1,280 70,400,000
18/11/2015 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 580 32,480,000
17/11/2015 56,000 1.00 ▲ 1.82 56,500 56,500 55,000 4,670 261,520,000
16/11/2015 55,000 3.00 ▲ 5.77 52,000 55,000 52,000 1,740 95,700,000
13/11/2015 52,000 2.50 ▲ 5.05 52,500 52,500 52,000 30 1,560,000
12/11/2015 49,500 3.00 ▲ 6.45 49,500 49,700 49,500 3,390 167,805,000
11/11/2015 46,500 3.00 ▲ 6.90 44,000 46,500 44,000 3,430 159,495,000
10/11/2015 43,500 0.70 ▲ 1.64 43,000 43,500 43,000 2,210 96,135,000
09/11/2015 42,800 2.80 ▲ 7.00 37,300 42,800 37,300 420 17,976,000
06/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
05/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
04/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 70 2,800,000
03/11/2015 40,000 -3.00 ▼ -6.98 40,000 40,000 40,000 80 3,200,000
02/11/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
30/10/2015 43,000 1.00 ▲ 2.38 39,100 43,000 39,100 520 22,360,000
29/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
28/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
27/10/2015 42,000 2.00 ▲ 5.00 42,000 42,000 42,000 510 21,420,000
26/10/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
23/10/2015 40,000 0.50 ▲ 1.27 42,000 42,000 40,000 250 10,000,000
22/10/2015 39,500 -2.50 ▼ -5.95 39,500 39,500 39,500 70 2,765,000
21/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
20/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
19/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
16/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
15/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
14/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
13/10/2015 42,000 0.50 ▲ 1.20 44,000 44,000 42,000 30 1,260,000
12/10/2015 41,500 0.90 ▲ 2.22 41,500 41,500 41,500 10 415,000
09/10/2015 40,600 0.00 ■■ 0.00 40,600 40,600 40,600 0 0
08/10/2015 40,600 2.60 ▲ 6.84 40,600 40,600 40,600 10 406,000
07/10/2015 38,000 -2.80 ▼ -6.86 38,000 38,000 38,000 390 14,820,000
06/10/2015 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 0 0
05/10/2015 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 0 0
02/10/2015 40,800 2.30 ▲ 5.97 39,300 41,100 39,300 360 14,688,000
01/10/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
30/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 330 12,705,000
29/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
28/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
25/09/2015 38,500 2.50 ▲ 6.94 38,500 38,500 38,500 50 1,925,000
24/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/09/2015 36,000 0.30 ▲ 0.84 36,000 36,000 36,000 110 3,960,000
22/09/2015 35,700 -2.50 ▼ -6.54 35,700 35,700 35,700 120 4,284,000
21/09/2015 38,200 -2.80 ▼ -6.83 38,200 40,700 38,200 460 17,572,000
18/09/2015 41,000 -0.30 ▼ -0.73 38,500 41,000 38,500 3,690 151,290,000
17/09/2015 41,300 2.60 ▲ 6.72 36,000 41,300 36,000 120 4,956,000
16/09/2015 38,700 2.30 ▲ 6.32 33,900 38,700 33,900 250 9,675,000
15/09/2015 36,400 -2.00 ▼ -5.21 35,800 36,400 35,800 170 6,188,000
14/09/2015 38,400 2.50 ▲ 6.96 36,500 38,400 36,500 40 1,536,000
11/09/2015 35,900 2.20 ▲ 6.53 31,500 35,900 31,500 340 12,206,000
10/09/2015 33,700 2.20 ▲ 6.98 33,700 33,700 33,700 20 674,000
09/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 10 315,000
08/09/2015 31,500 -2.00 ▼ -5.97 35,800 35,800 31,500 20 630,000
07/09/2015 33,500 -2.50 ▼ -6.94 33,500 33,500 33,500 10 335,000
04/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 140 5,040,000
03/09/2015 36,000 0.00 ■■ 0.00 33,500 36,600 33,500 1,710 61,560,000
01/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
31/08/2015 36,000 2.00 ▲ 5.88 36,000 36,000 36,000 200 7,200,000
28/08/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
27/08/2015 34,000 -1.80 ▼ -5.03 34,000 34,000 34,000 20 680,000
26/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
25/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
24/08/2015 35,800 2.30 ▲ 6.87 35,800 35,800 35,800 30 1,074,000
21/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 30 1,005,000
20/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
19/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
18/08/2015 33,500 -0.70 ▼ -2.05 33,500 33,500 33,500 70 2,345,000
17/08/2015 34,200 2.20 ▲ 6.88 34,200 34,200 34,200 10 342,000
14/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
13/08/2015 32,000 -1.70 ▼ -5.04 32,000 32,000 32,000 30 960,000
12/08/2015 33,700 -1.30 ▼ -3.71 34,000 34,000 33,700 250 8,425,000
11/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
10/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
07/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
06/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
05/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
04/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 30 1,050,000
03/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
31/07/2015 35,000 -0.50 ▼ -1.41 35,000 35,000 35,000 80 2,800,000
30/07/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
29/07/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
28/07/2015 35,500 0.50 ▲ 1.43 35,000 35,500 35,000 1,010 35,855,000
27/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
24/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 480 16,800,000
23/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
22/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
21/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
20/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 850 29,750,000
17/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
16/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
15/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,700 94,500,000
14/07/2015 35,000 0.10 ▲ 0.29 35,000 35,000 35,000 2,160 75,600,000
13/07/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
10/07/2015 34,900 -0.10 ▼ -0.29 35,000 35,300 34,900 6,900 240,810,000
09/07/2015 35,000 -0.30 ▼ -0.85 35,000 35,000 35,000 4,000 140,000,000
08/07/2015 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
07/07/2015 35,300 0.10 ▲ 0.28 35,300 35,300 35,300 10 353,000
06/07/2015 35,700 -0.40 ▼ -1.11 35,700 35,700 35,700 100 3,570,000
03/07/2015 36,100 0.00 ■■ 0.00 34,800 36,100 34,800 510 18,411,000
02/07/2015 36,100 -1.20 ▼ -3.22 37,700 38,100 34,800 1,010 36,461,000
01/07/2015 37,300 1.30 ▲ 3.61 37,300 37,300 37,300 50 1,865,000
30/06/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
29/06/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
26/06/2015 36,000 1.10 ▲ 3.15 36,000 36,000 36,000 10 360,000
25/06/2015 34,900 0.40 ▲ 1.16 34,900 34,900 34,900 10 349,000
24/06/2015 34,500 -0.70 ▼ -1.99 34,500 34,500 34,500 80 2,760,000
23/06/2015 35,200 1.20 ▲ 3.53 34,400 35,200 34,400 30 1,056,000
22/06/2015 34,000 -0.40 ▼ -1.16 33,800 34,000 33,700 350 11,900,000
19/06/2015 34,400 0.40 ▲ 1.18 33,500 34,400 33,500 910 31,304,000
18/06/2015 34,000 0.90 ▲ 2.72 33,500 34,000 33,500 610 20,740,000
17/06/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 370 12,247,000
16/06/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 60 1,986,000
15/06/2015 33,100 -0.40 ▼ -1.19 33,100 33,100 33,100 10 331,000
12/06/2015 33,500 -2.10 ▼ -5.90 34,900 34,900 33,200 1,700 56,950,000
11/06/2015 35,600 2.20 ▲ 6.59 33,100 35,600 33,100 520 18,512,000
10/06/2015 33,400 2.10 ▲ 6.71 33,400 33,400 33,400 10 334,000
09/06/2015 31,300 -2.20 ▼ -6.57 33,500 35,700 31,200 370 11,581,000
08/06/2015 33,500 0.00 ■■ 0.00 31,400 33,500 31,400 1,410 47,235,000
05/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
04/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
03/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
02/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
01/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
29/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
28/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
27/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
26/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
25/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
22/05/2015 33,500 -2.50 ▼ -6.94 34,900 34,900 33,500 320 10,720,000
21/05/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
20/05/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
19/05/2015 36,000 0.70 ▲ 1.98 36,000 36,000 36,000 10 360,000
18/05/2015 35,300 -2.60 ▼ -6.86 37,700 38,700 35,300 210 7,413,000
15/05/2015 37,900 0.00 ■■ 0.00 38,800 38,800 37,900 20 758,000
14/05/2015 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
13/05/2015 37,900 2.40 ▲ 6.76 36,300 37,900 33,100 1,530 57,987,000
12/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
11/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
08/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
07/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
06/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
05/05/2015 35,500 -1.00 ▼ -2.74 35,500 35,500 35,500 120 4,260,000
04/05/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
27/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
24/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
23/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
22/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
21/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
20/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
17/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
16/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
15/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
14/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
13/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
10/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
09/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
08/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 40 1,460,000
07/04/2015 36,500 -0.30 ▼ -0.82 36,500 36,500 36,500 20 730,000
06/04/2015 36,800 0.50 ▲ 1.38 36,500 36,800 36,500 70 2,576,000
03/04/2015 36,300 -2.20 ▼ -5.71 38,100 38,100 36,300 790 28,677,000
02/04/2015 38,500 -1.20 ▼ -3.02 38,900 38,900 38,500 20 770,000
01/04/2015 39,700 0.10 ▲ 0.25 37,100 39,700 37,100 20 794,000
31/03/2015 39,600 0.70 ▲ 1.80 38,800 39,600 38,800 20 792,000
30/03/2015 38,900 -0.30 ▼ -0.77 38,900 38,900 38,900 10 389,000
27/03/2015 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
26/03/2015 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
25/03/2015 39,200 -0.30 ▼ -0.76 37,300 39,200 37,000 490 19,208,000
24/03/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
23/03/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
20/03/2015 39,500 -2.50 ▼ -5.95 39,900 39,900 39,500 20 790,000
19/03/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
18/03/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
17/03/2015 42,000 1.00 ▲ 2.44 40,200 42,000 38,500 80 3,360,000
16/03/2015 41,000 2.50 ▲ 6.49 41,000 41,000 41,000 390 15,990,000
13/03/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
12/03/2015 38,500 -1.60 ▼ -3.99 39,000 39,000 38,500 20 770,000
11/03/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
10/03/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
09/03/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
06/03/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
05/03/2015 40,100 -1.90 ▼ -4.52 39,100 40,100 39,100 80 3,208,000
04/03/2015 42,000 -0.80 ▼ -1.87 39,900 42,000 39,900 30 1,260,000
03/03/2015 42,800 2.10 ▲ 5.16 42,800 42,800 42,800 90 3,852,000
02/03/2015 40,700 -2.90 ▼ -6.65 40,700 40,700 40,700 110 4,477,000
27/02/2015 43,600 -0.50 ▼ -1.13 41,100 43,600 41,100 20 872,000
26/02/2015 44,100 -0.40 ▼ -0.90 41,500 44,100 41,400 70 3,087,000
25/02/2015 44,500 2.60 ▲ 6.21 39,000 44,500 39,000 210 9,345,000
24/02/2015 41,900 2.40 ▲ 6.08 39,500 41,900 36,800 990 41,481,000
13/02/2015 39,500 1.00 ▲ 2.60 36,900 39,500 36,900 220 8,690,000
12/02/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
11/02/2015 38,500 1.60 ▲ 4.34 36,500 38,500 36,500 20 770,000
10/02/2015 36,900 -1.60 ▼ -4.16 35,900 36,900 35,900 200 7,380,000
09/02/2015 38,500 2.50 ▲ 6.94 38,500 38,500 38,500 30 1,155,000
06/02/2015 36,700 0.70 ▲ 1.94 36,700 36,700 36,700 20 734,000
05/02/2015 36,000 2.10 ▲ 6.19 33,900 36,200 31,600 70 2,520,000
04/02/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
03/02/2015 33,900 2.20 ▲ 6.94 32,500 33,900 32,500 20 678,000
02/02/2015 31,700 -2.30 ▼ -6.76 31,700 31,700 31,700 1,360 43,112,000
30/01/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
29/01/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
28/01/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
27/01/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
26/01/2015 34,000 -1.70 ▼ -4.76 34,000 34,000 34,000 10 340,000
23/01/2015 35,700 -0.40 ▼ -1.11 34,400 35,700 34,400 20 714,000
22/01/2015 36,100 -0.90 ▼ -2.43 36,100 36,100 36,100 250 9,025,000
21/01/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
20/01/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
19/01/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
16/01/2015 37,000 2.00 ▲ 5.71 37,000 37,000 37,000 10 370,000
15/01/2015 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 20 700,000
14/01/2015 36,000 2.30 ▲ 6.82 36,000 36,000 36,000 10 360,000
13/01/2015 33,700 2.20 ▲ 6.98 33,700 33,700 33,700 10 337,000
12/01/2015 31,500 2.00 ▲ 6.78 31,500 31,500 31,500 10 315,000
09/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
08/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
07/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
06/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
05/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
31/12/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/12/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/12/2014 29,500 -2.20 ▼ -6.94 29,500 29,500 29,500 10 295,000
26/12/2014 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
25/12/2014 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
24/12/2014 31,700 -2.30 ▼ -6.76 31,700 31,700 31,700 10 317,000
23/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
22/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
19/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
16/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
15/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
12/12/2014 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 40 1,360,000
11/12/2014 33,000 -2.00 ▼ -5.71 37,300 37,300 33,000 110 3,630,000
10/12/2014 35,000 -2.40 ▼ -6.42 35,000 35,000 35,000 10 350,000
09/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
08/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
05/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
04/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
03/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
02/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
01/12/2014 37,400 2.40 ▲ 6.86 37,400 37,400 37,400 1,800 67,320,000
28/11/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
27/11/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
26/11/2014 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 20 700,000
25/11/2014 36,000 -1.00 ▼ -2.70 36,000 36,000 36,000 580 20,880,000
24/11/2014 37,000 -2.00 ▼ -5.13 37,000 37,000 37,000 110 4,070,000
21/11/2014 39,000 -1.90 ▼ -4.65 39,000 39,000 39,000 2,040 79,560,000
20/11/2014 40,900 0.90 ▲ 2.25 40,900 40,900 40,900 10 409,000
19/11/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
18/11/2014 40,000 2.00 ▲ 5.26 40,000 40,000 40,000 90 3,600,000
17/11/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
14/11/2014 38,000 1.00 ▲ 2.70 37,500 38,000 37,500 180 6,840,000
13/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
12/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
11/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
10/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
07/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
06/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
05/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
04/11/2014 37,000 -1.00 ▼ -2.63 37,000 37,000 37,000 100 3,700,000
03/11/2014 38,000 2.00 ▲ 5.56 37,000 38,000 37,000 110 4,180,000
31/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
30/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
29/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 10 360,000
28/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
27/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
22/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 110 3,960,000
21/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
20/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
17/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
16/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
15/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
14/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 10 360,000
13/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
10/10/2014 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 330 11,880,000
09/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/10/2014 36,000 0.90 ▲ 2.56 36,000 36,000 36,000 4,000 144,000,000
07/10/2014 35,100 -1.90 ▼ -5.14 35,100 35,100 35,100 1,060 37,206,000
06/10/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
03/10/2014 37,000 2.00 ▲ 5.71 37,000 37,000 37,000 10 370,000
02/10/2014 35,000 -2.00 ▼ -5.41 35,000 35,000 35,000 20 700,000
01/10/2014 37,000 2.00 ▲ 5.71 36,500 37,000 36,500 210 7,770,000
30/09/2014 35,000 -1.00 ▼ -2.78 37,000 37,000 35,000 6,510 227,850,000
29/09/2014 36,000 2.00 ▲ 5.88 36,000 36,000 36,000 10 360,000
26/09/2014 34,000 -2.40 ▼ -6.59 36,000 36,000 34,000 110 3,740,000
25/09/2014 36,400 -2.40 ▼ -6.19 36,500 36,500 36,400 40 1,456,000
24/09/2014 38,800 2.30 ▲ 6.30 38,800 38,800 38,800 10 388,000
23/09/2014 36,500 1.40 ▲ 3.99 36,500 36,500 36,500 10 365,000
22/09/2014 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 2,260 79,326,000
19/09/2014 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
18/09/2014 35,100 -2.10 ▼ -5.65 36,500 36,500 35,100 5,620 197,262,000
17/09/2014 37,200 2.00 ▲ 5.68 37,200 37,200 37,200 10 372,000
16/09/2014 35,200 0.20 ▲ 0.57 35,000 35,200 35,000 920 32,384,000
15/09/2014 35,000 -0.30 ▼ -0.85 35,000 35,000 35,000 100 3,500,000
12/09/2014 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
11/09/2014 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
10/09/2014 35,300 0.00 ■■ 0.00 35,000 35,300 35,000 230 8,119,000
09/09/2014 35,300 -0.70 ▼ -1.94 35,300 35,300 35,300 10 353,000
08/09/2014 36,000 1.00 ▲ 2.86 35,000 36,000 34,500 7,410 266,760,000
05/09/2014 35,000 1.00 ▲ 2.94 35,000 35,000 35,000 1,640 57,400,000
04/09/2014 34,000 -0.60 ▼ -1.73 34,200 34,200 33,700 70 2,380,000
03/09/2014 34,600 -2.60 ▼ -6.99 36,000 36,000 34,600 770 26,642,000
29/08/2014 37,200 2.30 ▲ 6.59 37,200 37,200 37,200 10 372,000
28/08/2014 34,900 1.00 ▲ 2.95 33,500 34,900 33,500 60 2,094,000
27/08/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
26/08/2014 33,900 1.30 ▲ 3.99 32,600 33,900 32,600 210 7,119,000
25/08/2014 32,600 -2.40 ▼ -6.86 32,600 32,600 32,600 10 326,000
22/08/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
21/08/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
20/08/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 800 28,000,000
19/08/2014 35,000 1.00 ▲ 2.94 31,700 36,000 31,700 5,200 182,000,000
18/08/2014 34,000 1.00 ▲ 3.03 35,000 35,000 34,000 1,210 41,140,000
15/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
14/08/2014 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 90 3,060,000
13/08/2014 33,000 -1.00 ▼ -2.94 33,000 33,000 33,000 8,020 264,660,000
12/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
11/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
08/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 90 3,060,000
07/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
06/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
05/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
04/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
01/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
31/07/2014 34,000 -1.00 ▼ -2.86 35,000 35,000 34,000 1,050 35,700,000
30/07/2014 35,000 0.00 ■■ 0.00 34,500 35,000 34,500 40 1,400,000
29/07/2014 35,000 2.00 ▲ 6.06 35,000 35,000 35,000 10 350,000
28/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 60 1,980,000
25/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
23/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
22/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
21/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
18/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
17/07/2014 33,000 2.00 ▲ 6.45 33,000 33,000 33,000 50 1,650,000
16/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
15/07/2014 31,000 2.00 ▲ 6.90 30,900 31,000 30,900 630 19,530,000
14/07/2014 29,000 -2.00 ▼ -6.45 29,000 29,000 29,000 10 290,000
11/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
10/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
09/07/2014 31,000 1.00 ▲ 3.33 30,000 31,000 30,000 1,730 53,630,000
08/07/2014 30,000 -0.40 ▼ -1.32 30,400 30,400 30,000 840 25,200,000
07/07/2014 30,400 -2.20 ▼ -6.75 30,400 30,400 30,400 10 304,000
04/07/2014 32,600 -2.40 ▼ -6.86 32,600 32,600 32,600 10 326,000
03/07/2014 35,000 2.00 ▲ 6.06 35,000 35,000 35,000 10 350,000
02/07/2014 33,000 0.90 ▲ 2.80 33,000 33,000 33,000 300 9,900,000
01/07/2014 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
30/06/2014 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
27/06/2014 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
26/06/2014 32,100 2.10 ▲ 7.00 32,100 32,100 32,100 10 321,000
25/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
23/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
20/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
19/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
17/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
13/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/06/2014 30,000 -2.00 ▼ -6.25 32,000 32,000 30,000 1,850 55,500,000
11/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
10/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
09/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
06/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
05/06/2014 32,000 0.00 ■■ 0.00 34,000 34,000 32,000 510 16,320,000
04/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
03/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
02/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,500 80,000,000
30/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
29/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
28/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 60 1,920,000
27/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 20 640,000
26/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
23/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 700 22,400,000
22/05/2014 32,000 -1.00 ▼ -3.03 32,000 32,000 32,000 1,090 34,880,000
21/05/2014 33,000 1.00 ▲ 3.12 33,000 33,000 33,000 200 6,600,000
20/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
19/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
16/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
15/05/2014 32,000 -0.50 ▼ -1.54 32,000 32,000 32,000 100 3,200,000
14/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
13/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
12/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
09/05/2014 32,500 -0.50 ▼ -1.52 32,500 32,500 32,500 10 325,000
08/05/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
07/05/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 4,130 136,290,000
06/05/2014 33,000 -0.50 ▼ -1.49 33,000 33,000 33,000 1,500 49,500,000
05/05/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
29/04/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 820 27,470,000
28/04/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,200 40,200,000
25/04/2014 33,500 0.50 ▲ 1.52 33,500 33,500 33,500 90 3,015,000
24/04/2014 33,000 -0.50 ▼ -1.49 33,000 33,000 33,000 370 12,210,000
23/04/2014 33,500 -0.50 ▼ -1.47 33,500 33,500 33,500 1,700 56,950,000
22/04/2014 34,000 0.00 ■■ 0.00 31,700 34,000 31,700 20 680,000
21/04/2014 34,000 1.00 ▲ 3.03 34,000 34,000 34,000 50 1,700,000
18/04/2014 33,000 -1.00 ▼ -2.94 34,000 34,000 33,000 1,510 49,830,000
17/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
16/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
15/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
14/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
11/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 200 6,800,000
10/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,500 85,000,000
08/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
04/04/2014 34,000 1.00 ▲ 3.03 30,700 34,000 30,700 1,050 35,700,000
03/04/2014 33,000 -2.00 ▼ -5.71 33,000 33,000 33,000 18,510 610,830,000
02/04/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
01/04/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
31/03/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
28/03/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
27/03/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 920 32,200,000
26/03/2014 35,000 1.80 ▲ 5.42 35,000 35,100 35,000 440 15,400,000
25/03/2014 33,200 0.00 ■■ 0.00 35,000 35,000 33,200 4,610 153,052,000
24/03/2014 33,200 0.20 ▲ 0.61 33,000 33,200 33,000 70 2,324,000
21/03/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,350 176,550,000
20/03/2014 33,000 0.00 ■■ 0.00 33,000 33,000 31,000 1,390 45,870,000
19/03/2014 33,000 -0.10 ▼ -0.30 32,000 33,000 32,000 1,810 59,730,000
18/03/2014 33,100 -0.90 ▼ -2.65 34,000 34,300 33,000 1,370 45,347,000
17/03/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
14/03/2014 34,000 0.10 ▲ 0.29 35,000 35,000 34,000 1,190 40,460,000
13/03/2014 33,900 -0.10 ▼ -0.29 34,500 35,000 33,900 150 5,085,000
12/03/2014 34,000 0.70 ▲ 2.10 35,600 35,600 31,200 1,110 37,740,000
11/03/2014 33,300 1.30 ▲ 4.06 33,400 33,400 29,800 320 10,656,000
10/03/2014 32,000 0.00 ■■ 0.00 32,000 33,000 32,000 5,100 163,200,000
07/03/2014 32,000 1.40 ▲ 4.58 30,000 32,700 30,000 5,260 168,320,000
06/03/2014 31,200 0.20 ▲ 0.65 30,000 31,200 30,000 40 1,248,000
05/03/2014 31,000 0.00 ■■ 0.00 31,900 31,900 31,000 140 4,340,000
04/03/2014 31,000 0.10 ▲ 0.32 31,000 31,000 30,000 250 7,750,000
03/03/2014 30,900 1.30 ▲ 4.39 29,600 30,900 29,600 2,750 84,975,000
28/02/2014 29,600 1.00 ▲ 3.50 29,600 29,600 29,600 10 296,000
27/02/2014 28,600 1.70 ▲ 6.32 28,500 28,600 28,500 810 23,166,000
26/02/2014 26,900 -2.00 ▼ -6.92 27,000 27,000 26,900 130 3,497,000
25/02/2014 28,900 0.90 ▲ 3.21 28,000 28,900 28,000 970 28,033,000
24/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 310 8,680,000
21/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4,170 116,760,000
20/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/02/2014 28,000 -0.10 ▼ -0.36 28,000 28,000 28,000 10 280,000
18/02/2014 28,100 -2.10 ▼ -6.95 28,100 30,000 28,100 1,290 36,249,000
17/02/2014 30,200 1.90 ▲ 6.71 30,200 30,200 30,200 10 302,000
14/02/2014 28,300 0.10 ▲ 0.35 28,300 28,300 28,300 10 283,000
13/02/2014 28,200 0.10 ▲ 0.36 28,200 28,200 28,200 10 282,000
12/02/2014 28,100 -0.70 ▼ -2.43 26,800 28,100 26,800 30 843,000
11/02/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
10/02/2014 28,800 1.80 ▲ 6.67 27,000 28,800 27,000 1,080 31,104,000
07/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 50 1,350,000
23/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,000 81,000,000
21/01/2014 27,000 0.20 ▲ 0.75 25,000 27,000 25,000 70 1,890,000
20/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
17/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
16/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
15/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
14/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
13/01/2014 26,800 -2.00 ▼ -6.94 26,800 26,800 26,800 10 268,000
10/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
09/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
08/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 480 13,824,000
07/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
06/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
03/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
02/01/2014 28,800 1.80 ▲ 6.67 28,800 28,800 28,800 10 288,000
31/12/2013 27,000 -1.00 ▼ -3.57 27,000 27,000 27,000 290 7,830,000
30/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
27/12/2013 28,000 -1.00 ▼ -3.45 28,000 28,000 28,000 190 5,320,000
26/12/2013 29,000 0.10 ▲ 0.35 29,000 29,000 29,000 1,830 53,070,000
25/12/2013 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
24/12/2013 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
23/12/2013 28,900 -2.10 ▼ -6.77 28,900 28,900 28,900 10 289,000
20/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
19/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
18/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
17/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
16/12/2013 31,000 1.00 ▲ 3.33 30,500 31,000 30,500 1,000 31,000,000
13/12/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/12/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/12/2013 30,000 1.20 ▲ 4.17 29,500 30,000 29,500 38,640 1,159,200,000
10/12/2013 28,800 0.80 ▲ 2.86 29,000 29,900 28,800 54,430 1,567,584,000
09/12/2013 28,000 1.00 ▲ 3.70 27,900 28,000 27,900 20 560,000
06/12/2013 27,000 1.00 ▲ 3.85 27,000 27,000 27,000 1,000 27,000,000
05/12/2013 26,000 -0.10 ▼ -0.38 26,000 26,000 26,000 1,010 26,260,000
04/12/2013 26,100 1.70 ▲ 6.97 26,100 26,100 23,300 30 783,000
03/12/2013 24,400 -1.70 ▼ -6.51 24,400 27,500 24,400 230 5,612,000
02/12/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
29/11/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
28/11/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
27/11/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
26/11/2013 26,100 -1.90 ▼ -6.79 26,100 26,100 26,100 420 10,962,000
25/11/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/11/2013 28,000 -1.00 ▼ -3.45 28,000 28,000 28,000 9,080 254,240,000
21/11/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
20/11/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
19/11/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
18/11/2013 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 4,360 126,440,000
15/11/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/11/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
13/11/2013 30,000 1.00 ▲ 3.45 27,000 30,000 27,000 8,620 258,600,000
12/11/2013 29,000 1.00 ▲ 3.57 29,000 29,500 29,000 160,530 4,655,370,000
11/11/2013 28,000 1.80 ▲ 6.87 27,900 28,000 27,900 70 1,960,000
08/11/2013 26,200 1.70 ▲ 6.94 26,200 26,200 26,200 10 262,000
07/11/2013 24,500 1.50 ▲ 6.52 24,500 24,500 24,500 20 490,000
06/11/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
05/11/2013 23,000 -1.00 ▼ -4.17 23,000 23,000 23,000 20 460,000
04/11/2013 24,000 0.70 ▲ 3.00 24,000 24,000 24,000 100 2,400,000
01/11/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
31/10/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
30/10/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
29/10/2013 23,300 0.20 ▲ 0.87 24,000 24,000 23,300 1,020 23,766,000
28/10/2013 23,100 -1.00 ▼ -4.15 25,000 25,000 23,100 870 20,097,000
25/10/2013 24,100 1.50 ▲ 6.64 24,100 24,100 24,100 920 22,172,000
24/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
23/10/2013 22,600 -1.60 ▼ -6.61 24,000 24,000 22,600 1,720 38,872,000
22/10/2013 24,200 -1.40 ▼ -5.47 24,200 24,200 24,200 930 22,506,000
21/10/2013 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
18/10/2013 25,600 -1.90 ▼ -6.91 25,600 25,600 25,600 500 12,800,000
17/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
16/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
15/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
14/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
11/10/2013 27,500 -0.50 ▼ -1.79 27,500 27,600 27,500 410 11,275,000
10/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
09/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/10/2013 28,000 0.00 ■■ 0.00 26,100 28,000 26,100 740 20,720,000
04/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
03/10/2013 28,000 -0.50 ▼ -1.75 28,000 28,000 28,000 100 2,800,000
02/10/2013 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
01/10/2013 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 10 285,000
30/09/2013 28,000 1.00 ▲ 3.70 28,000 28,000 28,000 10 280,000
27/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/09/2013 27,000 -1.80 ▼ -6.25 26,800 27,000 26,800 1,250 33,750,000
23/09/2013 28,800 1.80 ▲ 6.67 28,800 28,800 28,800 10 288,000
20/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/09/2013 27,000 0.00 ■■ 0.00 25,200 27,000 25,200 360 9,720,000
13/09/2013 27,000 -1.80 ▼ -6.25 27,000 27,000 27,000 250 6,750,000
12/09/2013 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
11/09/2013 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
10/09/2013 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
09/09/2013 28,800 1.80 ▲ 6.67 28,800 28,800 28,800 10 288,000
06/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
05/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/09/2013 27,000 0.10 ▲ 0.37 27,000 27,000 27,000 2,850 76,950,000
03/09/2013 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
30/08/2013 26,900 1.70 ▲ 6.75 26,000 26,900 26,000 330 8,877,000
29/08/2013 25,200 -1.80 ▼ -6.67 25,200 25,200 25,200 1,030 25,956,000
28/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/08/2013 27,000 1.10 ▲ 4.25 27,000 27,000 27,000 1,000 27,000,000
26/08/2013 25,900 -1.90 ▼ -6.83 25,900 25,900 25,900 6,000 155,400,000
23/08/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
22/08/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
21/08/2013 27,800 1.80 ▲ 6.92 27,800 27,800 27,800 10 278,000
20/08/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/08/2013 26,000 -0.50 ▼ -1.89 25,800 26,000 25,800 220 5,720,000
16/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
15/08/2013 26,500 0.50 ▲ 1.92 26,500 26,500 26,500 10 265,000
14/08/2013 26,000 0.00 ■■ 0.00 24,500 26,000 24,500 20 520,000
13/08/2013 26,000 1.10 ▲ 4.42 26,000 26,000 26,000 10 260,000
12/08/2013 24,900 1.40 ▲ 5.96 24,900 24,900 24,900 50 1,245,000
09/08/2013 24,500 1.60 ▲ 6.99 24,500 24,500 24,500 160 3,920,000
08/08/2013 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
07/08/2013 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
06/08/2013 22,900 -1.70 ▼ -6.91 26,300 26,300 22,900 400 9,160,000
05/08/2013 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
02/08/2013 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
01/08/2013 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
31/07/2013 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
30/07/2013 24,600 -1.40 ▼ -5.38 24,600 24,600 24,600 10 246,000
29/07/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/07/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/07/2013 26,000 -1.50 ▼ -5.45 26,000 26,000 26,000 190 4,940,000
24/07/2013 27,500 -1.40 ▼ -4.84 27,500 27,500 27,500 40 1,100,000
23/07/2013 28,900 -0.60 ▼ -2.03 28,000 28,900 28,000 110 3,179,000
22/07/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
19/07/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
18/07/2013 29,500 -1.80 ▼ -5.75 29,500 29,500 29,500 1,000 29,500,000
17/07/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
16/07/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
15/07/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 140 4,382,000
12/07/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
11/07/2013 31,300 2.00 ▲ 6.83 29,300 31,300 29,300 160 5,008,000
10/07/2013 29,300 1.90 ▲ 6.93 29,200 29,300 29,200 70 2,051,000
09/07/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
08/07/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
05/07/2013 27,400 1.70 ▲ 6.61 27,400 27,400 27,400 20 548,000
04/07/2013 25,700 1.60 ▲ 6.64 25,700 25,700 25,700 480 12,336,000
03/07/2013 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
02/07/2013 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
01/07/2013 24,100 -1.80 ▼ -6.95 27,700 27,700 24,100 220 5,302,000
28/06/2013 25,900 -1.90 ▼ -6.83 25,900 25,900 25,900 70 1,813,000
27/06/2013 27,800 1.80 ▲ 6.92 27,800 27,800 27,800 30 834,000
26/06/2013 26,000 1.70 ▲ 7.00 26,000 26,000 26,000 10 260,000
25/06/2013 24,300 -1.70 ▼ -6.54 24,300 24,300 24,300 10 243,000
24/06/2013 26,000 -1.60 ▼ -5.80 26,000 26,000 26,000 30 780,000
21/06/2013 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
20/06/2013 27,600 -1.90 ▼ -6.44 27,600 27,600 27,600 1,420 39,192,000
19/06/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
18/06/2013 29,500 0.70 ▲ 2.43 29,500 29,500 29,500 10 295,000
17/06/2013 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
14/06/2013 28,800 1.80 ▲ 6.67 28,800 28,800 28,800 10 288,000
13/06/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/06/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,030 27,810,000
11/06/2013 27,000 -2.00 ▼ -6.90 27,000 27,000 27,000 10 270,000
10/06/2013 29,000 -2.00 ▼ -6.45 29,000 29,000 29,000 80 2,320,000
07/06/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
06/06/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
05/06/2013 31,000 1.00 ▲ 3.33 31,000 31,000 28,000 120 3,720,000
04/06/2013 30,000 1.10 ▲ 3.81 30,000 30,000 30,000 10 300,000
03/06/2013 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
31/05/2013 28,900 -2.10 ▼ -6.77 28,900 28,900 28,900 100 2,890,000
30/05/2013 31,000 -0.50 ▼ -1.59 31,000 31,000 31,000 90 2,790,000
29/05/2013 31,500 1.60 ▲ 5.35 27,900 31,500 27,900 630 19,845,000
28/05/2013 29,900 1.90 ▲ 6.79 26,100 29,900 26,100 250 7,475,000
27/05/2013 28,000 0.40 ▲ 1.45 27,500 28,000 27,500 2,030 56,840,000
24/05/2013 27,600 -1.90 ▼ -6.44 27,600 27,700 27,600 2,080 57,408,000
23/05/2013 29,500 -2.20 ▼ -6.94 29,500 29,500 29,500 10 295,000
22/05/2013 31,700 -2.30 ▼ -6.76 31,700 31,700 31,700 10 317,000
21/05/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/05/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/05/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
16/05/2013 34,000 2.10 ▲ 6.58 34,000 34,000 34,000 10 340,000
15/05/2013 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
14/05/2013 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
13/05/2013 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
10/05/2013 31,900 2.00 ▲ 6.69 31,900 31,900 31,900 10 319,000
09/05/2013 29,900 1.90 ▲ 6.79 27,800 29,900 27,600 730 21,827,000
08/05/2013 28,000 -2.00 ▼ -6.67 28,000 28,000 28,000 2,000 56,000,000
07/05/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
06/05/2013 30,000 1.60 ▲ 5.63 30,000 30,000 30,000 10 300,000
03/05/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
02/05/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 10 284,000
26/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
25/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
24/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
23/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
22/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
18/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
17/04/2013 28,400 -2.10 ▼ -6.89 28,400 28,400 28,400 10 284,000
16/04/2013 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
15/04/2013 30,500 0.70 ▲ 2.35 30,500 30,500 30,500 11,160 340,380,000
12/04/2013 29,800 0.00 ■■ 0.00 29,000 29,800 29,000 4,870 145,126,000
11/04/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 110 3,278,000
10/04/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
09/04/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 50 1,490,000
08/04/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
05/04/2013 29,800 0.10 ▲ 0.34 29,800 29,800 29,800 510 15,198,000
04/04/2013 29,700 -0.10 ▼ -0.34 29,800 29,800 29,700 3,500 103,950,000
03/04/2013 29,800 -0.20 ▼ -0.67 29,600 29,800 29,600 6,300 187,740,000
02/04/2013 30,000 0.50 ▲ 1.69 29,600 30,000 29,600 4,030 120,900,000
01/04/2013 29,500 -0.60 ▼ -1.99 29,500 29,500 29,500 1,000 29,500,000
29/03/2013 30,100 0.60 ▲ 2.03 29,000 30,100 29,000 330 9,933,000
28/03/2013 29,500 -0.50 ▼ -1.67 30,000 30,000 29,500 1,350 39,825,000
27/03/2013 30,000 -1.50 ▼ -4.76 30,000 30,000 30,000 580 17,400,000
26/03/2013 31,500 1.10 ▲ 3.62 31,500 31,500 31,500 500 15,750,000
25/03/2013 30,400 -2.20 ▼ -6.75 30,500 30,500 30,400 15,900 483,360,000
22/03/2013 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
21/03/2013 32,600 1.10 ▲ 3.49 29,500 32,600 29,500 890 29,014,000
20/03/2013 31,500 1.70 ▲ 5.70 31,000 31,500 30,900 6,810 214,515,000
19/03/2013 29,800 -1.70 ▼ -5.40 29,500 29,800 29,500 910 27,118,000
18/03/2013 31,500 2.00 ▲ 6.78 29,500 31,500 29,500 8,190 257,985,000
15/03/2013 29,500 0.20 ▲ 0.68 29,500 29,500 29,500 12,050 355,475,000
14/03/2013 29,300 -2.20 ▼ -6.98 29,300 29,300 29,300 600 17,580,000
13/03/2013 31,500 -0.30 ▼ -0.94 31,100 31,500 29,600 50 1,575,000
12/03/2013 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
11/03/2013 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
08/03/2013 31,800 2.00 ▲ 6.71 31,800 31,800 31,800 1,190 37,842,000
07/03/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
06/03/2013 29,800 0.60 ▲ 2.05 29,800 29,800 29,800 1,000 29,800,000
05/03/2013 29,200 -1.80 ▼ -5.81 28,900 30,500 28,900 15,490 452,308,000
04/03/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
01/03/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
27/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
26/02/2013 31,000 1.00 ▲ 3.33 31,000 31,000 31,000 20 620,000
25/02/2013 30,000 0.70 ▲ 2.39 30,000 30,000 30,000 20 600,000
22/02/2013 29,800 -2.20 ▼ -6.88 29,800 29,900 29,800 390 11,622,000
21/02/2013 32,000 -1.10 ▼ -3.32 33,000 33,000 32,000 40 1,280,000
20/02/2013 33,100 0.10 ▲ 0.30 32,000 33,100 30,700 170 5,627,000
19/02/2013 33,000 -1.20 ▼ -3.51 33,000 33,000 33,000 20 660,000
18/02/2013 34,200 2.20 ▲ 6.88 32,000 34,200 32,000 50 1,710,000
08/02/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
07/02/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
06/02/2013 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 100 3,200,000
05/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
04/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
01/02/2013 31,000 0.50 ▲ 1.64 31,000 31,000 31,000 20 620,000
31/01/2013 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
30/01/2013 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 350 10,675,000
29/01/2013 30,500 0.30 ▲ 0.99 30,500 30,500 30,500 20 610,000
28/01/2013 30,200 1.20 ▲ 4.14 30,200 30,200 30,200 20 604,000
25/01/2013 29,000 0.60 ▲ 2.11 29,000 29,000 29,000 30 870,000
24/01/2013 28,400 0.20 ▲ 0.71 28,300 28,400 28,200 7,490 212,716,000
23/01/2013 28,200 0.20 ▲ 0.71 28,200 28,200 28,200 100 2,820,000
22/01/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
21/01/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/01/2013 28,000 0.20 ▲ 0.72 26,000 28,000 26,000 980 27,440,000
17/01/2013 27,800 1.80 ▲ 6.92 25,000 27,800 25,000 1,010 28,078,000
16/01/2013 26,000 -1.00 ▼ -3.70 27,000 27,000 26,000 600 15,600,000
15/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 600 16,200,000
11/01/2013 27,000 0.70 ▲ 2.66 26,300 27,000 26,300 510 13,770,000
10/01/2013 26,300 -1.20 ▼ -4.36 26,300 26,300 26,300 40 1,052,000
09/01/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
08/01/2013 27,500 0.50 ▲ 1.85 26,000 27,500 26,000 1,210 33,275,000
07/01/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/01/2013 27,000 -0.50 ▼ -1.82 27,000 27,000 27,000 200 5,400,000
03/01/2013 27,500 -1.00 ▼ -3.51 27,500 27,500 27,500 100 2,750,000
02/01/2013 28,500 0.00 ■■ 0.00 28,500 28,500 27,600 610 17,385,000
28/12/2012 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 100 2,850,000
27/12/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
26/12/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
25/12/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/12/2012 30,000 1.00 ▲ 3.45 28,000 30,000 28,000 320 9,600,000
21/12/2012 29,000 1.20 ▲ 4.32 29,000 29,000 29,000 10 290,000
20/12/2012 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
19/12/2012 27,800 1.10 ▲ 4.12 27,800 27,800 27,800 10 278,000
18/12/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
17/12/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
14/12/2012 26,700 1.00 ▲ 3.89 26,700 26,700 26,700 10 267,000
13/12/2012 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
12/12/2012 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
11/12/2012 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 600 15,420,000
10/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 150 4,050,000
07/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,850 76,950,000
06/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,500 94,500,000
05/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 220 5,940,000
04/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/12/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
30/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/11/2012 27,000 -0.20 ▼ -0.74 27,000 27,000 27,000 9,000 243,000,000
27/11/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
26/11/2012 27,200 0.20 ▲ 0.74 26,500 27,200 26,500 210 5,712,000
23/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 370 9,990,000
22/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 350 9,450,000
21/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
20/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 80 2,160,000
16/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
15/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 6,360 171,720,000
14/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
13/11/2012 27,000 0.00 ■■ 0.00 26,500 27,000 26,500 110 2,970,000
12/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/11/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/11/2012 27,000 -0.70 ▼ -2.53 27,000 27,000 27,000 10 270,000
07/11/2012 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
06/11/2012 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
05/11/2012 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
02/11/2012 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
01/11/2012 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
31/10/2012 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
30/10/2012 27,700 0.30 ▲ 1.09 27,000 27,700 26,500 4,960 137,392,000
29/10/2012 27,400 0.40 ▲ 1.48 27,400 27,400 27,400 10 274,000
26/10/2012 27,000 0.00 ■■ 0.00 26,000 27,000 26,000 510 13,770,000
25/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,900 159,300,000
24/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
23/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/10/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/10/2012 27,000 0.80 ▲ 3.05 27,000 27,000 27,000 10 270,000
15/10/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
12/10/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
11/10/2012 26,200 -0.50 ▼ -1.87 26,200 26,200 26,200 20 524,000
10/10/2012 26,700 -0.40 ▼ -1.48 26,700 26,700 26,700 200 5,340,000
09/10/2012 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
08/10/2012 27,100 -1.40 ▼ -4.91 28,000 28,000 27,100 90 2,439,000
05/10/2012 28,500 0.50 ▲ 1.79 28,500 28,500 28,500 10 285,000
04/10/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
03/10/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
02/10/2012 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 10 280,000
01/10/2012 27,500 -0.80 ▼ -2.83 27,500 27,500 27,500 50 1,375,000
28/09/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
27/09/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
26/09/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
25/09/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
24/09/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
21/09/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
20/09/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 1,540 43,582,000
19/09/2012 28,300 -0.70 ▼ -2.41 28,300 28,300 28,300 16,450 465,535,000
18/09/2012 29,000 0.70 ▲ 2.47 29,000 29,000 29,000 0 0
17/09/2012 29,000 0.00 ■■ 0.00 29,000 29,800 28,600 22,350 648,150,000
14/09/2012 29,000 -1.40 ▼ -4.61 29,000 29,000 29,000 94,660 2,745,140,000
13/09/2012 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
12/09/2012 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
11/09/2012 30,400 1.40 ▲ 4.83 30,400 30,400 30,400 10 304,000
10/09/2012 29,000 0.50 ▲ 1.75 29,000 29,000 29,000 10 290,000
07/09/2012 28,500 0.80 ▲ 2.89 27,700 28,500 27,700 2,010 57,285,000
06/09/2012 27,700 -1.30 ▼ -4.48 27,700 27,700 27,700 30 831,000
05/09/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
04/09/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
31/08/2012 29,000 0.30 ▲ 1.05 29,000 29,000 29,000 20 580,000
30/08/2012 28,700 -1.50 ▼ -4.97 29,000 29,000 28,700 1,280 36,736,000
29/08/2012 30,200 1.20 ▲ 4.14 28,500 30,200 28,500 1,880 56,776,000
28/08/2012 29,000 -0.60 ▼ -2.03 30,000 31,000 28,200 5,480 158,920,000
27/08/2012 29,600 1.10 ▲ 3.86 27,100 29,600 27,100 2,020 59,792,000
24/08/2012 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 2,990 85,215,000
23/08/2012 30,000 -1.50 ▼ -4.76 30,000 30,000 30,000 10 300,000
22/08/2012 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
21/08/2012 31,500 0.20 ▲ 0.64 31,500 31,500 31,500 10 315,000
20/08/2012 31,300 1.40 ▲ 4.68 31,300 31,300 31,300 10 313,000
17/08/2012 29,900 -0.70 ▼ -2.29 29,700 30,600 29,700 350 10,465,000
16/08/2012 30,600 1.30 ▲ 4.44 29,300 30,600 29,300 45,600 1,395,360,000
15/08/2012 29,300 -0.50 ▼ -1.68 29,300 29,300 29,300 17,000 498,100,000
14/08/2012 29,800 0.50 ▲ 1.71 29,400 29,800 29,000 15,200 452,960,000
13/08/2012 29,300 -0.10 ▼ -0.34 29,300 29,500 29,100 480 14,064,000
10/08/2012 29,400 0.40 ▲ 1.38 29,000 29,400 29,000 5,710 167,874,000
09/08/2012 29,000 0.00 ■■ 0.00 28,700 29,000 28,500 23,880 692,520,000
08/08/2012 29,000 0.00 ■■ 0.00 29,000 29,000 28,700 6,920 200,680,000
07/08/2012 29,000 0.00 ■■ 0.00 28,900 29,000 28,900 22,970 666,130,000
06/08/2012 29,000 0.00 ■■ 0.00 28,500 29,000 28,500 280 8,120,000
03/08/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
02/08/2012 29,000 0.20 ▲ 0.69 29,000 29,000 29,000 10 290,000
01/08/2012 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 4,510 129,888,000
31/07/2012 28,800 0.00 ■■ 0.00 28,800 29,000 28,600 13,290 382,752,000
30/07/2012 28,800 0.00 ■■ 0.00 28,000 28,800 28,000 9,500 273,600,000
27/07/2012 28,800 0.80 ▲ 2.86 27,500 28,800 27,000 7,210 207,648,000
26/07/2012 28,000 0.40 ▲ 1.45 28,000 28,000 28,000 10 280,000
25/07/2012 27,600 -0.90 ▼ -3.16 28,000 28,000 27,600 1,230 33,948,000
24/07/2012 28,500 0.00 ■■ 0.00 28,400 28,500 28,000 240 6,840,000
23/07/2012 28,500 -0.20 ▼ -0.70 28,600 28,600 28,500 240 6,840,000
20/07/2012 28,700 0.10 ▲ 0.35 28,700 28,700 28,700 310 8,897,000
19/07/2012 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 0 0
18/07/2012 28,600 -0.70 ▼ -2.39 28,600 28,600 28,600 10 286,000
17/07/2012 29,300 0.70 ▲ 2.45 28,600 29,300 28,600 140 4,102,000
16/07/2012 28,600 -1.20 ▼ -4.03 29,000 29,000 28,600 420 12,012,000
13/07/2012 29,800 0.40 ▲ 1.36 29,800 29,800 29,800 10 298,000
12/07/2012 29,400 1.20 ▲ 4.26 29,400 29,400 29,400 10 294,000
11/07/2012 28,200 -0.30 ▼ -1.05 28,200 28,200 28,200 20 564,000
10/07/2012 28,500 -1.00 ▼ -3.39 28,500 30,900 28,500 5,430 154,755,000
09/07/2012 29,500 0.50 ▲ 1.72 29,500 29,500 29,500 10 295,000
06/07/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
05/07/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
04/07/2012 29,000 -0.50 ▼ -1.69 29,500 29,500 29,000 1,810 52,490,000
03/07/2012 29,500 1.40 ▲ 4.98 29,500 29,500 29,500 20 590,000
02/07/2012 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
29/06/2012 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
28/06/2012 28,100 -0.20 ▼ -0.71 28,100 28,100 28,100 150 4,215,000
27/06/2012 28,300 -1.30 ▼ -4.39 28,300 28,300 28,300 210 5,943,000
26/06/2012 29,600 -1.40 ▼ -4.52 29,600 29,600 29,600 5,000 148,000,000
25/06/2012 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
22/06/2012 31,000 1.20 ▲ 4.03 29,800 31,000 29,800 60 1,860,000
21/06/2012 29,800 1.40 ▲ 4.93 29,800 29,800 28,400 40 1,192,000
20/06/2012 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 10,860 308,424,000
19/06/2012 28,400 0.90 ▲ 3.27 26,200 28,400 26,200 30 852,000
18/06/2012 28,400 -1.40 ▼ -4.70 28,400 28,400 28,400 1,000 28,400,000
15/06/2012 29,800 1.30 ▲ 4.56 29,800 29,900 28,500 40 1,192,000
14/06/2012 28,500 -1.40 ▼ -4.68 28,500 28,500 28,500 3,860 110,010,000
13/06/2012 29,900 0.00 ■■ 0.00 28,500 29,900 28,500 1,520 45,448,000
12/06/2012 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
11/06/2012 29,900 1.10 ▲ 3.82 29,300 29,900 29,300 30 897,000
08/06/2012 28,800 0.80 ▲ 2.86 28,800 28,800 28,800 30 864,000
07/06/2012 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 220 6,160,000
06/06/2012 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
05/06/2012 27,500 0.90 ▲ 3.38 27,500 27,500 27,500 20 550,000
04/06/2012 26,600 -1.40 ▼ -5.00 28,800 28,800 26,600 520 13,832,000
01/06/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5,050 141,400,000
31/05/2012 28,000 0.60 ▲ 2.19 26,500 28,000 26,500 2,810 78,680,000
30/05/2012 27,400 0.60 ▲ 2.24 27,400 27,400 27,400 30 822,000
29/05/2012 26,800 0.20 ▲ 0.75 26,600 26,800 26,500 4,430 118,724,000
28/05/2012 26,600 -0.30 ▼ -1.12 26,900 26,900 26,600 690 18,354,000
25/05/2012 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
24/05/2012 26,900 0.90 ▲ 3.46 26,900 26,900 26,900 30 807,000
23/05/2012 26,000 1.00 ▲ 4.00 25,000 26,200 25,000 3,270 85,020,000
22/05/2012 25,000 -0.10 ▼ -0.40 25,000 25,100 25,000 3,670 91,750,000
21/05/2012 25,100 0.30 ▲ 1.21 24,800 25,100 24,800 3,000 75,300,000
18/05/2012 24,800 -0.10 ▼ -0.40 24,900 24,900 24,800 1,700 42,160,000
17/05/2012 24,900 -0.10 ▼ -0.40 25,000 25,000 24,900 1,540 38,346,000
16/05/2012 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 3,220 80,500,000
15/05/2012 25,000 0.10 ▲ 0.40 23,700 25,000 23,700 1,030 25,750,000
14/05/2012 24,900 0.30 ▲ 1.22 23,400 24,900 23,400 110 2,739,000
11/05/2012 24,600 0.20 ▲ 0.82 24,600 24,600 24,600 140 3,444,000
10/05/2012 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
09/05/2012 24,400 0.40 ▲ 1.67 24,500 24,500 24,400 360 8,784,000
08/05/2012 24,000 -0.50 ▼ -2.04 24,000 24,000 23,300 1,820 43,680,000
07/05/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 10 245,000
04/05/2012 24,500 -0.50 ▼ -2.00 24,500 24,500 24,500 10 245,000
03/05/2012 25,000 1.00 ▲ 4.17 25,000 25,000 25,000 1,310 32,750,000
02/05/2012 24,000 -1.00 ▼ -4.00 25,000 25,000 24,000 200 4,800,000
27/04/2012 25,000 0.00 ■■ 0.00 23,800 25,000 23,800 690 17,250,000
26/04/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
25/04/2012 25,000 -0.30 ▼ -1.19 25,000 25,000 25,000 1,000 25,000,000
24/04/2012 25,300 0.30 ▲ 1.20 23,900 25,300 23,800 210 5,313,000
23/04/2012 25,000 1.10 ▲ 4.60 25,000 25,000 25,000 1,310 32,750,000
20/04/2012 23,900 1.10 ▲ 4.82 23,200 23,900 21,700 1,430 34,177,000
19/04/2012 22,800 -1.00 ▼ -4.20 23,500 23,800 22,700 890 20,292,000
18/04/2012 23,800 -1.20 ▼ -4.80 23,800 24,500 23,800 710 16,898,000
17/04/2012 25,000 1.00 ▲ 4.17 24,000 25,000 24,000 70 1,750,000
16/04/2012 24,000 0.80 ▲ 3.45 23,600 24,000 23,600 370 8,880,000
13/04/2012 23,200 -1.20 ▼ -4.92 23,200 23,200 23,200 270 6,264,000
12/04/2012 24,400 1.10 ▲ 4.72 24,400 24,400 24,400 450 10,980,000
11/04/2012 23,300 0.50 ▲ 2.19 23,300 23,300 23,300 70 1,631,000
10/04/2012 22,800 -1.20 ▼ -5.00 23,900 23,900 22,800 1,670 38,076,000
09/04/2012 24,000 0.60 ▲ 2.56 23,400 24,000 23,400 590 14,160,000
06/04/2012 23,400 -1.10 ▼ -4.49 24,900 24,900 23,400 400 9,360,000
05/04/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 50 1,225,000
04/04/2012 24,500 -0.90 ▼ -3.54 24,200 24,500 24,200 310 7,595,000
03/04/2012 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 100 2,540,000
30/03/2012 25,400 0.50 ▲ 2.01 25,400 25,400 25,400 100 2,540,000
29/03/2012 24,900 -1.30 ▼ -4.96 24,900 24,900 24,900 100 2,490,000
28/03/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
27/03/2012 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
26/03/2012 26,200 -0.20 ▼ -0.76 25,100 26,400 25,100 1,570 41,134,000
23/03/2012 26,400 0.00 ■■ 0.00 26,400 26,400 25,100 130 3,432,000
22/03/2012 26,400 1.20 ▲ 4.76 26,400 26,400 26,400 200 5,280,000
21/03/2012 25,200 0.20 ▲ 0.80 25,200 25,200 25,200 20 504,000
20/03/2012 25,000 0.50 ▲ 2.04 25,000 25,000 25,000 200 5,000,000
19/03/2012 24,500 0.40 ▲ 1.66 23,300 25,000 23,300 470 11,515,000
16/03/2012 24,100 -0.40 ▼ -1.63 24,100 24,100 24,100 30 723,000
15/03/2012 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 220 5,390,000
14/03/2012 24,500 -1.00 ▼ -3.92 24,400 24,500 24,300 270 6,615,000
13/03/2012 25,500 1.20 ▲ 4.94 25,500 25,500 25,500 500 12,750,000
12/03/2012 24,300 -1.20 ▼ -4.71 24,300 24,300 24,300 230 5,589,000
09/03/2012 25,500 -1.30 ▼ -4.85 25,600 25,600 25,500 910 23,205,000
08/03/2012 26,800 -0.20 ▼ -0.74 25,700 26,800 25,700 220 5,896,000
07/03/2012 27,000 -0.30 ▼ -1.10 27,300 28,000 27,000 150 4,050,000
06/03/2012 27,300 1.00 ▲ 3.80 27,300 27,300 27,300 30 819,000
05/03/2012 26,300 1.10 ▲ 4.37 26,300 26,300 25,000 4,840 127,292,000
02/03/2012 25,200 1.00 ▲ 4.13 23,300 25,200 23,300 840 21,168,000
01/03/2012 24,200 -0.90 ▼ -3.59 24,200 24,200 24,200 10 242,000
29/02/2012 25,100 -1.30 ▼ -4.92 26,400 26,400 25,100 200 5,020,000
28/02/2012 26,400 0.50 ▲ 1.93 25,900 26,400 25,900 540 14,256,000
27/02/2012 25,900 -1.30 ▼ -4.78 25,900 25,900 25,900 30 777,000
24/02/2012 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 10 272,000
23/02/2012 27,200 1.00 ▲ 3.82 25,500 27,200 24,900 550 14,960,000
22/02/2012 26,200 1.00 ▲ 3.97 26,200 26,200 26,200 30 786,000
21/02/2012 25,200 -1.30 ▼ -4.91 25,200 25,200 25,200 30 756,000
20/02/2012 26,500 0.70 ▲ 2.71 25,800 26,500 25,800 40 1,060,000
17/02/2012 25,800 1.20 ▲ 4.88 25,000 25,800 25,000 530 13,674,000
16/02/2012 24,600 -1.10 ▼ -4.28 24,600 24,600 24,600 30 738,000
15/02/2012 25,700 0.00 ■■ 0.00 24,500 25,700 24,500 560 14,392,000
14/02/2012 25,700 -0.20 ▼ -0.77 25,700 25,700 25,700 20 514,000
13/02/2012 25,900 -1.10 ▼ -4.07 27,000 27,000 25,900 220 5,698,000
10/02/2012 27,000 0.80 ▲ 3.05 27,000 27,000 27,000 120 3,240,000
09/02/2012 26,200 1.20 ▲ 4.80 26,200 26,200 26,200 20 524,000
08/02/2012 25,000 0.70 ▲ 2.88 25,000 25,000 25,000 50 1,250,000
07/02/2012 24,300 -1.10 ▼ -4.33 25,400 25,400 24,300 440 10,692,000
06/02/2012 25,400 -1.20 ▼ -4.51 25,400 25,500 25,400 1,170 29,718,000
03/02/2012 26,600 -1.40 ▼ -5.00 29,400 29,400 26,600 50 1,330,000
02/02/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
01/02/2012 28,000 -1.00 ▼ -3.45 29,500 29,500 28,000 230 6,440,000
31/01/2012 29,000 0.10 ▲ 0.35 29,000 29,000 29,000 20 580,000
30/01/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
20/01/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
19/01/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
18/01/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
17/01/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
16/01/2012 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
13/01/2012 28,900 1.30 ▲ 4.71 26,300 28,900 26,300 20 578,000
12/01/2012 27,600 -1.40 ▼ -4.83 29,000 29,000 27,600 20 552,000
11/01/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/01/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/01/2012 29,000 0.00 ■■ 0.00 28,900 29,000 28,900 500 14,500,000
06/01/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
05/01/2012 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
04/01/2012 29,000 0.90 ▲ 3.20 29,000 29,000 29,000 50 1,450,000
03/01/2012 28,100 1.30 ▲ 4.85 28,100 28,100 28,100 10 281,000
30/12/2011 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
29/12/2011 26,800 -1.40 ▼ -4.96 26,800 26,800 26,800 20 536,000
28/12/2011 28,200 1.30 ▲ 4.83 28,200 28,200 28,200 10 282,000
27/12/2011 26,900 1.20 ▲ 4.67 26,900 26,900 26,900 10 269,000
26/12/2011 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
23/12/2011 25,700 -1.30 ▼ -4.81 25,700 25,700 25,700 1,130 29,041,000
22/12/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/12/2011 27,000 -1.40 ▼ -4.93 27,000 27,000 27,000 2,000 54,000,000
20/12/2011 29,000 -1.00 ▼ -3.33 29,000 29,000 29,000 2,000 58,000,000
19/12/2011 30,000 -1.20 ▼ -3.85 30,000 30,000 30,000 10 300,000
16/12/2011 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
15/12/2011 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
14/12/2011 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
13/12/2011 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
12/12/2011 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
09/12/2011 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
08/12/2011 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
07/12/2011 31,200 1.40 ▲ 4.70 31,200 31,200 31,200 10 312,000
06/12/2011 29,800 1.40 ▲ 4.93 29,800 29,800 29,800 130 3,874,000
05/12/2011 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
02/12/2011 28,400 1.30 ▲ 4.80 28,400 28,400 28,400 10 284,000
01/12/2011 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 220 5,962,000
30/11/2011 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 30 855,000
29/11/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
28/11/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
25/11/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/11/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
23/11/2011 30,000 1.00 ▲ 3.45 30,000 30,000 30,000 10 300,000
22/11/2011 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
21/11/2011 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 10 290,000
18/11/2011 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
17/11/2011 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 750 21,750,000
16/11/2011 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
15/11/2011 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
14/11/2011 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
11/11/2011 29,000 -1.30 ▼ -4.29 29,000 29,000 29,000 60 1,740,000
10/11/2011 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
09/11/2011 30,300 1.40 ▲ 4.84 30,300 30,300 30,300 10 303,000
08/11/2011 28,900 -1.50 ▼ -4.93 29,400 29,400 28,900 200 5,780,000
07/11/2011 30,400 1.40 ▲ 4.83 30,400 30,400 30,400 90 2,736,000
04/11/2011 29,000 -1.50 ▼ -4.92 30,500 30,500 29,000 40 1,160,000
03/11/2011 30,500 0.10 ▲ 0.33 30,500 30,500 30,500 100 3,050,000
02/11/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
01/11/2011 30,400 -1.60 ▼ -5.00 30,500 30,500 30,400 3,020 91,808,000
31/10/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
28/10/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/10/2011 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 10 320,000
26/10/2011 31,000 0.80 ▲ 2.65 31,000 31,000 31,000 10 310,000
25/10/2011 30,200 -1.50 ▼ -4.73 30,200 30,200 30,200 180 5,436,000
24/10/2011 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
21/10/2011 31,700 -1.60 ▼ -4.80 31,700 31,700 31,700 1,030 32,651,000
20/10/2011 33,300 -1.70 ▼ -4.86 33,300 33,300 33,300 10 333,000
19/10/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
18/10/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
17/10/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
14/10/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
13/10/2011 35,000 1.00 ▲ 2.94 35,000 35,000 35,000 10 350,000
12/10/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
11/10/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
10/10/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/10/2011 34,000 -0.50 ▼ -1.45 32,800 34,000 32,800 40 1,360,000
06/10/2011 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
05/10/2011 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
04/10/2011 34,500 0.80 ▲ 2.37 34,500 34,500 34,500 10 345,000
03/10/2011 33,700 1.60 ▲ 4.98 30,500 33,700 30,500 500 16,850,000
30/09/2011 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
29/09/2011 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
28/09/2011 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
27/09/2011 32,100 1.50 ▲ 4.90 32,100 32,100 32,100 10 321,000
26/09/2011 30,600 1.40 ▲ 4.79 30,600 30,600 30,600 10 306,000
23/09/2011 29,200 -1.50 ▼ -4.89 29,200 29,200 29,200 180 5,256,000
22/09/2011 30,700 -1.60 ▼ -4.95 32,000 32,000 30,700 200 6,140,000
21/09/2011 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
20/09/2011 32,300 -1.70 ▼ -5.00 32,300 32,300 32,300 340 10,982,000
19/09/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
16/09/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
15/09/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
14/09/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
13/09/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
12/09/2011 34,000 -1.70 ▼ -4.76 34,000 34,000 34,000 190 6,460,000
09/09/2011 35,700 -1.80 ▼ -4.80 35,700 35,700 35,700 610 21,777,000
08/09/2011 37,500 0.80 ▲ 2.18 37,500 37,500 37,500 10 375,000
07/09/2011 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 20 734,000
06/09/2011 35,000 0.50 ▲ 1.45 35,000 35,000 35,000 10 350,000
05/09/2011 34,500 0.60 ▲ 1.77 34,000 34,500 34,000 20 690,000
01/09/2011 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
31/08/2011 33,900 0.40 ▲ 1.19 34,000 34,000 33,900 30 1,017,000
30/08/2011 33,500 1.00 ▲ 3.08 33,500 33,500 33,500 20 670,000
29/08/2011 32,500 1.00 ▲ 3.17 32,500 32,500 32,500 20 650,000
26/08/2011 31,500 1.00 ▲ 3.28 32,000 32,000 31,500 1,250 39,375,000
25/08/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
24/08/2011 30,500 1.30 ▲ 4.45 29,500 30,500 29,500 210 6,405,000
23/08/2011 29,200 -1.50 ▼ -4.89 29,200 29,200 29,200 180 5,256,000
22/08/2011 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
19/08/2011 30,700 1.20 ▲ 4.07 28,100 30,700 28,100 30 921,000
18/08/2011 29,500 -1.50 ▼ -4.84 29,500 29,500 29,500 290 8,555,000
17/08/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
16/08/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
15/08/2011 31,000 1.00 ▲ 3.33 31,000 31,000 31,000 30 930,000
12/08/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/08/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
10/08/2011 30,000 0.00 ■■ 0.00 28,500 30,000 28,500 260 7,800,000
09/08/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
08/08/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
05/08/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 220 6,600,000
04/08/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
03/08/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
02/08/2011 30,000 1.00 ▲ 3.45 29,000 30,000 29,000 290 8,700,000
01/08/2011 29,000 -0.50 ▼ -1.69 29,000 29,000 29,000 20 580,000
29/07/2011 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 40 1,180,000
28/07/2011 30,000 0.30 ▲ 1.01 30,000 30,000 30,000 100 3,000,000
27/07/2011 29,700 0.20 ▲ 0.68 29,700 29,700 29,700 2,000 59,400,000
26/07/2011 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
25/07/2011 29,500 -0.50 ▼ -1.67 29,500 29,500 29,500 3,460 102,070,000
22/07/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
21/07/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
20/07/2011 30,000 0.00 ■■ 0.00 31,000 31,000 30,000 550 16,500,000
19/07/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/07/2011 30,000 -1.00 ▼ -3.23 30,000 30,000 30,000 587 17,610,000
15/07/2011 31,000 0.00 ■■ 0.00 31,000 31,000 30,000 2,030 62,930,000
14/07/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
13/07/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,100 65,100,000
12/07/2011 31,000 1.00 ▲ 3.33 31,000 31,000 31,000 10 310,000
11/07/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
08/07/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
07/07/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
06/07/2011 30,000 1.20 ▲ 4.17 27,500 30,000 27,500 20 600,000
05/07/2011 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
04/07/2011 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
01/07/2011 28,800 -1.40 ▼ -4.64 28,800 28,800 28,800 90 2,592,000
30/06/2011 30,200 1.40 ▲ 4.86 30,200 30,200 30,200 30 906,000
29/06/2011 28,800 1.30 ▲ 4.73 28,800 28,800 28,800 10 288,000
28/06/2011 27,500 -1.40 ▼ -4.84 27,500 27,500 27,500 30 825,000
27/06/2011 28,900 1.30 ▲ 4.71 27,100 28,900 27,100 70 2,023,000
24/06/2011 27,600 -1.40 ▼ -4.83 30,000 30,400 27,600 3,080 85,008,000
23/06/2011 29,000 0.00 ■■ 0.00 29,000 29,500 29,000 3,020 87,580,000
22/06/2011 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 7,000 203,000,000
21/06/2011 29,000 0.60 ▲ 2.11 28,400 29,000 28,400 7,370 213,730,000
20/06/2011 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
17/06/2011 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
16/06/2011 28,400 -1.40 ▼ -4.70 28,400 28,400 28,400 10 284,000
15/06/2011 30,400 -1.60 ▼ -5.00 30,400 30,400 30,400 10 304,000
14/06/2011 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 20 640,000
13/06/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 960 29,760,000
10/06/2011 31,000 -1.00 ▼ -3.12 31,000 31,000 31,000 10 310,000
09/06/2011 32,000 1.00 ▲ 3.23 29,500 32,000 29,500 20 640,000
08/06/2011 31,000 -0.90 ▼ -2.82 31,000 31,000 31,000 380 11,780,000
07/06/2011 31,900 1.50 ▲ 4.93 29,000 31,900 29,000 10,020 319,638,000
06/06/2011 30,400 -1.60 ▼ -5.00 30,400 30,400 30,400 10 304,000
03/06/2011 32,000 0.40 ▲ 1.27 31,000 32,000 31,000 1,140 36,480,000
02/06/2011 31,600 -1.30 ▼ -3.95 32,000 32,000 31,600 5,290 167,164,000
01/06/2011 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
31/05/2011 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
30/05/2011 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
27/05/2011 32,900 0.90 ▲ 2.81 32,900 32,900 32,900 10 329,000
26/05/2011 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
25/05/2011 32,000 0.50 ▲ 1.59 31,500 32,000 31,300 7,680 245,760,000
24/05/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 10 315,000
23/05/2011 31,500 -1.30 ▼ -3.96 32,000 32,000 31,500 12,910 406,665,000
20/05/2011 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
19/05/2011 32,800 -0.20 ▼ -0.61 32,000 32,800 32,000 8,000 262,400,000
18/05/2011 33,000 1.00 ▲ 3.12 31,000 33,000 31,000 20 660,000
17/05/2011 32,000 -0.80 ▼ -2.44 32,000 32,000 32,000 4,000 128,000,000
16/05/2011 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 12,840 421,152,000
13/05/2011 32,800 -0.70 ▼ -2.09 32,800 32,800 32,800 0 0
12/05/2011 33,500 -1.00 ▼ -2.90 35,000 35,000 33,500 1,010 33,835,000
11/05/2011 34,500 1.50 ▲ 4.55 31,400 34,500 31,400 4,600 158,700,000
10/05/2011 33,000 1.50 ▲ 4.76 30,500 33,000 30,500 8,070 266,310,000
09/05/2011 31,500 0.00 ■■ 0.00 30,600 31,500 30,500 8,070 254,205,000
06/05/2011 31,500 1.50 ▲ 5.00 28,500 31,500 28,500 2,740 86,310,000
05/05/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
04/05/2011 30,000 0.20 ▲ 0.67 29,000 30,000 29,000 520 15,600,000
29/04/2011 29,800 1.40 ▲ 4.93 29,000 29,800 29,000 2,360 70,328,000
28/04/2011 28,400 -1.40 ▼ -4.70 31,200 31,200 28,400 40 1,136,000
27/04/2011 29,800 1.40 ▲ 4.93 29,800 29,800 29,800 110 3,278,000
26/04/2011 28,400 1.30 ▲ 4.80 25,800 28,400 25,800 560 15,904,000
25/04/2011 27,100 -1.40 ▼ -4.91 27,100 27,100 27,100 530 14,363,000
22/04/2011 28,500 -1.50 ▼ -5.00 28,500 28,500 28,500 1,000 28,500,000
21/04/2011 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
20/04/2011 30,000 -1.00 ▼ -3.23 29,900 30,000 29,900 4,010 120,300,000
19/04/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
18/04/2011 31,000 -1.00 ▼ -3.12 30,400 31,000 30,400 202 6,262,000
15/04/2011 32,000 0.00 ■■ 0.00 30,400 32,000 30,400 7,030 224,960,000
14/04/2011 32,000 0.10 ▲ 0.31 32,000 32,000 32,000 10 320,000
13/04/2011 31,900 -1.60 ▼ -4.78 31,900 31,900 31,900 130 4,147,000
08/04/2011 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 10 335,000
07/04/2011 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
06/04/2011 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 10 335,000
05/04/2011 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
04/04/2011 33,500 0.60 ▲ 1.82 33,500 33,500 33,500 2,010 67,335,000
01/04/2011 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
31/03/2011 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
30/03/2011 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
29/03/2011 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
28/03/2011 32,900 0.90 ▲ 2.81 32,900 32,900 32,900 10 329,000
25/03/2011 32,000 1.00 ▲ 3.23 31,000 32,000 31,000 3,220 103,040,000
24/03/2011 31,000 0.00 ■■ 0.00 29,500 31,000 29,500 70 2,170,000
23/03/2011 31,000 -0.50 ▼ -1.59 30,000 31,000 30,000 5,160 159,960,000
22/03/2011 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
21/03/2011 31,500 0.00 ■■ 0.00 30,000 31,500 30,000 1,610 50,715,000
18/03/2011 31,500 1.50 ▲ 5.00 31,500 31,500 31,500 20 630,000
17/03/2011 30,000 1.00 ▲ 3.45 30,000 30,000 30,000 110 3,300,000
16/03/2011 29,000 -1.50 ▼ -4.92 29,000 29,000 29,000 3,430 99,470,000
15/03/2011 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 20 610,000
14/03/2011 30,500 -1.50 ▼ -4.69 30,500 30,500 30,500 50 1,525,000
11/03/2011 32,000 1.00 ▲ 3.23 32,000 32,000 32,000 10 320,000
10/03/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 50 1,550,000
09/03/2011 31,000 1.40 ▲ 4.73 31,000 31,000 31,000 30 930,000
08/03/2011 29,600 -1.50 ▼ -4.82 29,600 29,600 29,600 10 296,000
07/03/2011 31,100 -1.60 ▼ -4.89 31,100 31,100 31,100 10 311,000
04/03/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
03/03/2011 32,700 1.50 ▲ 4.81 32,700 32,700 32,700 20 654,000
02/03/2011 31,200 0.00 ■■ 0.00 29,700 31,200 29,700 40 1,248,000
01/03/2011 31,200 -1.60 ▼ -4.88 32,800 32,800 31,200 840 26,208,000
28/02/2011 32,800 1.40 ▲ 4.46 30,000 32,800 30,000 1,030 33,784,000
25/02/2011 31,400 -1.60 ▼ -4.85 31,400 31,400 31,400 1,000 31,400,000
24/02/2011 33,000 -1.70 ▼ -4.90 33,000 33,000 33,000 30 990,000
23/02/2011 34,700 -1.80 ▼ -4.93 34,700 34,700 34,700 410 14,227,000
22/02/2011 36,500 1.70 ▲ 4.89 36,500 36,500 36,500 10 365,000
21/02/2011 35,700 -1.80 ▼ -4.80 35,700 35,700 35,700 30 1,071,000
18/02/2011 37,500 -0.30 ▼ -0.79 36,000 37,500 36,000 30 1,125,000
17/02/2011 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
16/02/2011 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 50 1,890,000
15/02/2011 37,800 0.50 ▲ 1.34 35,500 37,800 35,500 20 756,000
14/02/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
11/02/2011 37,300 1.50 ▲ 4.19 37,300 37,300 37,300 10 373,000
10/02/2011 35,800 -0.90 ▼ -2.45 35,800 35,800 35,800 100 3,580,000
09/02/2011 36,700 1.70 ▲ 4.86 33,300 36,700 33,300 170 6,239,000
08/02/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
28/01/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
27/01/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
26/01/2011 35,000 -0.80 ▼ -2.23 35,800 35,800 35,000 790 27,650,000
25/01/2011 35,800 0.80 ▲ 2.29 36,000 36,000 35,800 30 1,074,000
24/01/2011 35,000 -1.50 ▼ -4.11 35,000 36,000 35,000 520 18,200,000
21/01/2011 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 30 1,095,000
20/01/2011 36,500 -1.30 ▼ -3.44 36,500 36,500 36,500 300 10,950,000
19/01/2011 37,800 1.80 ▲ 5.00 37,800 37,800 37,800 10 378,000
18/01/2011 36,000 0.00 ■■ 0.00 34,200 36,000 34,200 80 2,880,000
17/01/2011 36,000 1.00 ▲ 2.86 34,000 36,000 34,000 2,010 72,360,000
14/01/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 3,500 122,500,000
13/01/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 220 7,700,000
12/01/2011 35,000 -1.80 ▼ -4.89 35,000 35,000 35,000 80 2,800,000
11/01/2011 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
10/01/2011 36,800 -0.20 ▼ -0.54 35,200 36,800 35,200 860 31,648,000
07/01/2011 37,000 -1.50 ▼ -3.90 37,000 37,000 37,000 3,030 112,110,000
06/01/2011 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
05/01/2011 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
04/01/2011 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
31/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 10 385,000
30/12/2010 38,500 0.60 ▲ 1.58 38,500 38,500 38,500 10 385,000
29/12/2010 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
28/12/2010 37,900 1.20 ▲ 3.27 35,500 37,900 35,500 400 15,160,000
27/12/2010 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
24/12/2010 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
23/12/2010 36,700 1.70 ▲ 4.86 36,700 36,700 36,700 10 367,000
22/12/2010 35,000 -0.10 ▼ -0.28 35,000 35,000 35,000 2,000 70,000,000
21/12/2010 35,100 0.00 ■■ 0.00 35,100 35,200 35,100 7,780 273,078,000
20/12/2010 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
17/12/2010 35,100 -1.80 ▼ -4.88 35,100 35,100 35,100 1,040 36,504,000
16/12/2010 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
15/12/2010 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
14/12/2010 36,900 0.40 ▲ 1.10 36,900 36,900 36,900 170 6,273,000
13/12/2010 36,500 1.70 ▲ 4.89 36,000 36,500 36,000 630 22,995,000
10/12/2010 34,800 1.60 ▲ 4.82 32,000 34,800 32,000 790 27,492,000
09/12/2010 33,200 1.50 ▲ 4.73 33,200 33,200 33,200 10 332,000
08/12/2010 31,700 -1.60 ▼ -4.80 32,500 33,300 31,700 600 19,020,000
07/12/2010 33,300 -1.70 ▼ -4.86 34,000 34,000 33,300 930 30,969,000
06/12/2010 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,210 77,350,000
03/12/2010 35,000 -1.00 ▼ -2.78 36,000 36,000 35,000 540 18,900,000
02/12/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
01/12/2010 36,000 -1.20 ▼ -3.23 36,000 36,000 36,000 1,000 36,000,000
30/11/2010 37,200 1.20 ▲ 3.33 37,200 37,200 37,200 10 372,000
29/11/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
26/11/2010 36,000 -1.00 ▼ -2.70 36,000 36,000 36,000 1,170 42,120,000
25/11/2010 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 7,800 288,600,000
24/11/2010 37,000 1.00 ▲ 2.78 37,000 37,200 37,000 930 34,410,000
23/11/2010 36,000 -1.00 ▼ -2.70 36,000 36,000 35,900 4,020 144,720,000
22/11/2010 37,000 -1.00 ▼ -2.63 37,000 37,000 37,000 130 4,810,000
19/11/2010 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
18/11/2010 38,000 0.50 ▲ 1.33 38,000 38,000 38,000 100 3,800,000
17/11/2010 37,500 -0.50 ▼ -1.32 37,500 37,500 36,100 3,000 112,500,000
16/11/2010 38,000 -1.00 ▼ -2.56 39,000 39,000 38,000 510 19,380,000
15/11/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
12/11/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
11/11/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
10/11/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
09/11/2010 39,000 -0.50 ▼ -1.27 39,000 39,000 39,000 600 23,400,000
08/11/2010 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 20 790,000
05/11/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 10 390,000
04/11/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
03/11/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
02/11/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
01/11/2010 39,000 -0.50 ▼ -1.27 39,000 39,000 39,000 1,000 39,000,000
29/10/2010 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
28/10/2010 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
27/10/2010 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 10 395,000
26/10/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
25/10/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
22/10/2010 39,000 1.50 ▲ 4.00 39,000 39,000 39,000 20 780,000
21/10/2010 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
20/10/2010 37,500 -0.50 ▼ -1.32 37,500 37,500 37,500 3,340 125,250,000
19/10/2010 38,000 -0.20 ▼ -0.52 38,000 38,000 38,000 2,140 81,320,000
18/10/2010 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
15/10/2010 38,200 -0.70 ▼ -1.80 38,500 38,500 38,200 5,010 191,382,000
14/10/2010 38,900 0.50 ▲ 1.30 38,900 38,900 38,900 100 3,890,000
13/10/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 20,000 780,000,000
12/10/2010 39,000 -1.00 ▼ -2.50 39,000 39,000 39,000 40 1,560,000
11/10/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
08/10/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
07/10/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
06/10/2010 40,000 1.00 ▲ 2.56 40,000 40,000 40,000 10 400,000
05/10/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 2,010 78,390,000
04/10/2010 39,000 -0.50 ▼ -1.27 39,000 39,000 39,000 2,000 78,000,000
01/10/2010 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
30/09/2010 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
29/09/2010 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
28/09/2010 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
27/09/2010 39,500 -0.50 ▼ -1.25 39,500 39,500 39,500 10 395,000
24/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
23/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
22/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
21/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
20/09/2010 40,000 0.50 ▲ 1.27 40,000 40,000 40,000 5,000 200,000,000
17/09/2010 39,500 0.50 ▲ 1.28 39,500 39,500 39,500 1,000 39,500,000
16/09/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 220 8,580,000
15/09/2010 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
14/09/2010 39,000 -1.00 ▼ -2.50 39,000 39,000 39,000 3,010 117,390,000
13/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
10/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
09/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
08/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
07/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 26,300 1,052,000,000
06/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 150 6,000,000
01/09/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 5,290 211,600,000
31/08/2010 40,000 0.50 ▲ 1.27 40,000 40,000 40,000 510 20,400,000
30/08/2010 39,500 -17.00 ▼ -30.09 39,500 39,500 39,500 8,000 316,000,000
27/08/2010 56,500 18.80 ▲ 49.87 56,000 56,500 56,000 0 0
26/08/2010 56,500 0.00 ■■ 0.00 56,000 56,500 56,000 6,830 385,895,000
25/08/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,000 10,480 592,120,000
24/08/2010 56,500 0.00 ■■ 0.00 58,500 58,500 56,500 6,080 343,520,000
23/08/2010 56,500 -0.50 ▼ -0.88 56,500 56,500 56,500 11,970 676,305,000
20/08/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
19/08/2010 57,000 0.50 ▲ 0.88 56,500 57,500 56,500 43,630 2,486,910,000
18/08/2010 56,500 1.00 ▲ 1.80 56,500 56,500 56,500 1,000 56,500,000
17/08/2010 55,500 -0.50 ▼ -0.89 55,500 55,500 55,500 740 41,070,000
16/08/2010 56,000 2.00 ▲ 3.70 56,000 56,500 56,000 3,370 188,720,000
13/08/2010 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
12/08/2010 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
11/08/2010 54,000 -2.00 ▼ -3.57 53,500 54,000 53,500 50 2,700,000
10/08/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
09/08/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
06/08/2010 56,000 -1.00 ▼ -1.75 56,000 56,000 56,000 670 37,520,000
05/08/2010 57,000 0.50 ▲ 0.88 57,000 57,000 57,000 970 55,290,000
04/08/2010 56,500 0.50 ▲ 0.89 56,500 56,500 56,500 10 565,000
03/08/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
02/08/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
30/07/2010 56,000 2.00 ▲ 3.70 54,000 56,000 54,000 170 9,520,000
29/07/2010 54,000 0.50 ▲ 0.93 55,000 55,000 54,000 1,110 59,940,000
28/07/2010 53,500 -1.00 ▼ -1.83 55,000 55,000 53,500 40 2,140,000
27/07/2010 54,500 -1.50 ▼ -2.68 54,500 54,500 54,500 80 4,360,000
26/07/2010 56,000 -0.50 ▼ -0.88 55,000 56,000 54,000 140 7,840,000
23/07/2010 56,500 0.00 ■■ 0.00 55,000 56,500 55,000 2,700 152,550,000
22/07/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 10 565,000
21/07/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
20/07/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
19/07/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 80 4,520,000
16/07/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
15/07/2010 56,500 1.50 ▲ 2.73 56,500 56,500 56,500 680 38,420,000
14/07/2010 55,000 -2.00 ▼ -3.51 57,000 57,000 55,000 730 40,150,000
13/07/2010 57,000 1.50 ▲ 2.70 57,000 57,000 57,000 200 11,400,000
12/07/2010 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
09/07/2010 55,500 -0.50 ▼ -0.89 56,000 56,000 55,500 300 16,650,000
08/07/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 820 45,920,000
07/07/2010 56,000 -1.50 ▼ -2.61 56,000 56,000 56,000 330 18,480,000
06/07/2010 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
05/07/2010 57,500 0.50 ▲ 0.88 56,000 57,500 56,000 4,860 279,450,000
02/07/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,000 57,000,000
01/07/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 3,000 171,000,000
30/06/2010 57,000 -1.00 ▼ -1.72 57,000 57,000 57,000 510 29,070,000
29/06/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
28/06/2010 58,000 0.00 ■■ 0.00 55,500 58,000 55,500 1,260 73,080,000
25/06/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
24/06/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
23/06/2010 58,000 1.50 ▲ 2.65 56,500 58,000 56,500 130 7,540,000
22/06/2010 56,500 2.00 ▲ 3.67 56,500 56,500 56,500 280 15,820,000
21/06/2010 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 80 4,360,000
18/06/2010 57,000 0.00 ■■ 0.00 54,500 57,000 54,500 1,010 57,570,000
17/06/2010 57,000 0.50 ▲ 0.88 56,500 57,000 56,500 7,800 444,600,000
16/06/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
15/06/2010 56,500 2.50 ▲ 4.63 56,500 56,500 56,500 40 2,260,000
14/06/2010 54,000 -2.50 ▼ -4.42 54,000 54,000 54,000 250 13,500,000
11/06/2010 56,500 0.00 ■■ 0.00 54,000 56,500 54,000 80 4,520,000
10/06/2010 56,500 -0.50 ▼ -0.88 57,000 57,000 56,000 3,630 205,095,000
09/06/2010 57,000 1.50 ▲ 2.70 57,000 57,000 57,000 20 1,140,000
08/06/2010 55,500 1.00 ▲ 1.83 55,500 55,500 55,500 400 22,200,000
07/06/2010 54,500 -1.50 ▼ -2.68 54,000 54,500 54,000 24,000 1,308,000,000
04/06/2010 56,000 1.50 ▲ 2.75 55,000 56,000 55,000 10,010 560,560,000
03/06/2010 54,500 1.50 ▲ 2.83 54,500 54,500 54,500 10 545,000
02/06/2010 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 20 1,060,000
01/06/2010 53,000 -2.00 ▼ -3.64 53,000 53,000 53,000 780 41,340,000
31/05/2010 55,000 0.00 ■■ 0.00 57,000 57,000 53,000 11,120 611,600,000
28/05/2010 55,000 0.00 ■■ 0.00 57,000 57,000 53,000 510 28,050,000
27/05/2010 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
26/05/2010 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
25/05/2010 55,000 2.00 ▲ 3.77 51,000 55,000 51,000 30 1,650,000
24/05/2010 53,000 2.00 ▲ 3.92 51,000 53,000 51,000 8,710 461,630,000
21/05/2010 51,000 -2.50 ▼ -4.67 51,000 51,000 51,000 20 1,020,000
20/05/2010 53,500 -1.50 ▼ -2.73 53,000 53,500 53,000 8,070 431,745,000
19/05/2010 55,000 2.00 ▲ 3.77 53,500 55,500 53,000 11,520 633,600,000
18/05/2010 53,000 -1.00 ▼ -1.85 52,000 53,000 52,000 1,520 80,560,000
17/05/2010 54,000 -2.00 ▼ -3.57 54,000 54,000 54,000 10 540,000
14/05/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
13/05/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 500 28,000,000
12/05/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
11/05/2010 56,000 1.50 ▲ 2.75 56,000 56,000 56,000 10 560,000
10/05/2010 54,500 -2.00 ▼ -3.54 54,500 54,500 54,500 50 2,725,000
07/05/2010 56,500 1.50 ▲ 2.73 56,500 56,500 54,000 2,060 116,390,000
06/05/2010 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 260 14,300,000
05/05/2010 55,000 -1.50 ▼ -2.65 54,500 55,000 54,500 100 5,500,000
04/05/2010 56,500 -1.00 ▼ -1.74 56,500 56,500 56,500 50 2,825,000
29/04/2010 57,500 0.00 ■■ 0.00 57,500 58,000 57,500 7,210 414,575,000
28/04/2010 57,500 -1.50 ▼ -2.54 56,500 58,000 56,500 2,010 115,575,000
27/04/2010 59,000 0.00 ■■ 0.00 57,500 59,000 57,500 2,700 159,300,000
26/04/2010 59,000 1.50 ▲ 2.61 58,000 59,000 58,000 2,010 118,590,000
22/04/2010 57,500 0.50 ▲ 0.88 59,000 59,000 57,500 6,510 374,325,000
21/04/2010 57,000 2.50 ▲ 4.59 54,500 57,000 54,500 10,670 608,190,000
20/04/2010 54,500 -2.50 ▼ -4.39 59,500 59,500 54,500 3,100 168,950,000
19/04/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 2,590 147,630,000
16/04/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 230 13,110,000
15/04/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,680 95,760,000
14/04/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 300 17,100,000
13/04/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,810 103,170,000
12/04/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 310 17,670,000
09/04/2010 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 2,720 155,040,000
08/04/2010 57,000 1.00 ▲ 1.79 57,000 57,000 57,000 2,420 137,940,000
07/04/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
06/04/2010 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
05/04/2010 56,000 0.00 ■■ 0.00 56,000 58,000 56,000 1,510 84,560,000
02/04/2010 56,000 0.50 ▲ 0.90 56,000 56,000 56,000 600 33,600,000
01/04/2010 55,500 0.00 ■■ 0.00 54,500 55,500 54,000 1,590 88,245,000
31/03/2010 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 130 7,215,000
30/03/2010 55,500 0.50 ▲ 0.91 55,500 56,000 55,500 4,660 258,630,000
29/03/2010 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
26/03/2010 55,000 0.50 ▲ 0.92 55,500 55,500 54,000 1,190 65,450,000
25/03/2010 54,500 -1.00 ▼ -1.80 56,000 56,000 54,500 900 49,050,000
24/03/2010 55,500 -1.50 ▼ -2.63 55,000 55,500 55,000 710 39,405,000
23/03/2010 57,000 -2.50 ▼ -4.20 57,500 58,000 57,000 2,720 155,040,000
22/03/2010 59,500 2.50 ▲ 4.39 59,500 59,500 59,500 10 595,000
19/03/2010 57,000 2.50 ▲ 4.59 57,000 57,000 57,000 2,030 115,710,000
18/03/2010 54,500 -2.50 ▼ -4.39 54,500 56,500 54,500 3,000 163,500,000
17/03/2010 57,000 -1.00 ▼ -1.72 55,500 57,000 55,500 1,840 104,880,000
16/03/2010 58,000 -1.00 ▼ -1.69 57,500 58,000 57,500 8,680 503,440,000
15/03/2010 59,000 1.00 ▲ 1.72 59,000 59,000 57,500 2,190 129,210,000
12/03/2010 58,000 2.00 ▲ 3.57 57,000 58,000 57,000 800 46,400,000
11/03/2010 56,000 -1.50 ▼ -2.61 56,000 56,000 56,000 10 560,000
10/03/2010 57,500 0.50 ▲ 0.88 57,000 57,500 57,000 210 12,075,000
09/03/2010 57,000 0.00 ■■ 0.00 57,500 58,000 57,000 4,010 228,570,000
08/03/2010 57,000 0.50 ▲ 0.88 55,500 57,000 55,500 1,400 79,800,000
05/03/2010 56,500 -0.50 ▼ -0.88 56,000 56,500 56,000 580 32,770,000
04/03/2010 57,000 1.50 ▲ 2.70 55,500 57,500 55,500 8,000 456,000,000
03/03/2010 55,500 -1.50 ▼ -2.63 55,500 55,500 55,500 60 3,330,000
02/03/2010 57,000 -0.50 ▼ -0.87 58,000 58,000 57,000 4,980 283,860,000
01/03/2010 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 12,220 702,650,000
26/02/2010 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
25/02/2010 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1,900 109,250,000
24/02/2010 57,500 0.00 ■■ 0.00 57,000 59,500 57,000 1,440 82,800,000
23/02/2010 57,500 -0.50 ▼ -0.86 57,500 57,500 57,500 20 1,150,000
22/02/2010 58,000 -0.50 ▼ -0.85 58,500 58,500 58,000 450 26,100,000
12/02/2010 58,500 0.00 ■■ 0.00 59,000 59,000 58,500 330 19,305,000
11/02/2010 58,500 0.50 ▲ 0.86 59,000 59,000 58,500 1,710 100,035,000
10/02/2010 58,000 0.50 ▲ 0.87 58,000 58,000 57,500 910 52,780,000
09/02/2010 57,500 0.50 ▲ 0.88 57,500 57,500 57,500 1,400 80,500,000
08/02/2010 57,000 1.50 ▲ 2.70 57,000 57,000 57,000 1,300 74,100,000
05/02/2010 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 12,310 683,205,000
04/02/2010 53,000 -0.50 ▼ -0.93 55,500 55,500 53,000 1,120 59,360,000
03/02/2010 53,500 2.50 ▲ 4.90 53,000 53,500 53,000 810 43,335,000
02/02/2010 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 400 20,400,000
01/02/2010 51,000 -1.00 ▼ -1.92 50,000 51,000 50,000 2,020 103,020,000
29/01/2010 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
28/01/2010 52,000 -1.50 ▼ -2.80 52,000 52,000 52,000 140 7,280,000
27/01/2010 53,500 -1.50 ▼ -2.73 53,500 53,500 53,500 1,500 80,250,000
26/01/2010 55,000 2.50 ▲ 4.76 52,000 55,000 51,500 1,010 55,550,000
25/01/2010 52,500 -2.00 ▼ -3.67 52,000 52,500 52,000 610 32,025,000
22/01/2010 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
21/01/2010 54,500 -2.50 ▼ -4.39 54,500 54,500 54,500 230 12,535,000
20/01/2010 57,000 0.50 ▲ 0.88 57,000 57,000 57,000 20 1,140,000
19/01/2010 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
18/01/2010 56,500 1.00 ▲ 1.80 55,500 56,500 55,500 3,580 202,270,000
15/01/2010 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
14/01/2010 55,500 2.50 ▲ 4.72 55,500 55,500 55,500 1,500 83,250,000
13/01/2010 53,000 0.00 ■■ 0.00 52,000 53,000 50,500 1,160 61,480,000
12/01/2010 53,000 -1.50 ▼ -2.75 53,000 53,000 53,000 550 29,150,000
11/01/2010 54,500 -2.00 ▼ -3.54 55,000 55,000 54,500 950 51,775,000
08/01/2010 56,500 -2.00 ▼ -3.42 56,500 56,500 56,500 2,790 157,635,000
07/01/2010 58,500 2.60 ▲ 4.65 58,500 58,500 58,500 7,000 409,500,000
06/01/2010 62,000 0.00 ■■ 0.00 61,000 62,000 60,000 26,260 1,628,120,000
05/01/2010 62,000 -0.50 ▼ -0.80 62,500 62,500 60,000 5,340 331,080,000
04/01/2010 62,500 2.00 ▲ 3.31 63,500 63,500 60,500 2,620 163,750,000
31/12/2009 60,500 2.50 ▲ 4.31 58,000 60,500 58,000 14,170 857,285,000
30/12/2009 58,000 1.50 ▲ 2.65 57,000 58,000 57,000 2,210 128,180,000
29/12/2009 56,500 2.50 ▲ 4.63 56,500 56,500 54,000 10,380 586,470,000
28/12/2009 54,000 -2.00 ▼ -3.57 55,500 55,500 54,000 2,580 139,320,000
25/12/2009 56,000 2.00 ▲ 3.70 54,500 56,000 51,500 1,370 76,720,000
24/12/2009 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 30 1,620,000
23/12/2009 53,000 0.00 ■■ 0.00 51,500 53,000 51,500 1,340 71,020,000
22/12/2009 53,000 0.50 ▲ 0.95 53,000 53,000 53,000 3,080 163,240,000
21/12/2009 52,500 -2.00 ▼ -3.67 52,500 52,500 52,500 510 26,775,000
18/12/2009 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 1,000 54,500,000
17/12/2009 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
16/12/2009 54,500 1.00 ▲ 1.87 53,000 54,500 53,000 2,210 120,445,000
15/12/2009 53,500 2.50 ▲ 4.90 53,500 53,500 53,500 3,740 200,090,000
14/12/2009 51,000 -2.00 ▼ -3.77 54,500 54,500 51,000 280 14,280,000
11/12/2009 53,000 -1.00 ▼ -1.85 53,000 53,000 53,000 9,300 492,900,000
10/12/2009 54,000 1.00 ▲ 1.89 54,000 54,000 54,000 60 3,240,000
09/12/2009 53,000 -2.00 ▼ -3.64 53,000 53,000 53,000 500 26,500,000
08/12/2009 55,000 0.50 ▲ 0.92 56,500 56,500 54,000 990 54,450,000
07/12/2009 54,500 -1.50 ▼ -2.68 56,000 56,000 54,500 130 7,085,000
04/12/2009 56,000 2.50 ▲ 4.67 53,500 56,000 53,500 1,070 59,920,000
03/12/2009 53,500 0.00 ■■ 0.00 53,500 53,500 53,000 3,060 163,710,000
02/12/2009 53,500 -1.50 ▼ -2.73 55,000 55,000 53,500 2,120 113,420,000
01/12/2009 55,000 2.50 ▲ 4.76 53,500 55,000 53,000 2,050 112,750,000
30/11/2009 52,500 -0.50 ▼ -0.94 51,500 52,500 51,000 610 32,025,000
27/11/2009 53,000 2.00 ▲ 3.92 49,200 53,000 49,200 9,990 529,470,000
26/11/2009 51,000 -2.50 ▼ -4.67 51,500 51,500 51,000 6,220 317,220,000
25/11/2009 53,500 -2.50 ▼ -4.46 54,500 55,000 53,500 5,690 304,415,000
24/11/2009 56,000 0.50 ▲ 0.90 55,000 56,000 55,000 2,170 121,520,000
23/11/2009 55,500 -1.50 ▼ -2.63 55,500 57,000 55,500 5,050 280,275,000
20/11/2009 57,000 0.50 ▲ 0.88 58,500 58,500 57,000 1,190 67,830,000
19/11/2009 56,500 -1.50 ▼ -2.59 57,000 57,000 56,500 380 21,470,000
18/11/2009 58,000 0.00 ■■ 0.00 56,000 58,000 56,000 530 30,740,000
17/11/2009 58,000 0.00 ■■ 0.00 56,000 58,000 56,000 230 13,340,000
16/11/2009 58,000 0.00 ■■ 0.00 60,500 60,500 56,000 590 34,220,000
13/11/2009 58,000 -1.00 ▼ -1.69 59,000 59,000 58,000 570 33,060,000
12/11/2009 59,000 2.00 ▲ 3.51 59,500 59,500 58,500 3,090 182,310,000
11/11/2009 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 3,920 223,440,000
10/11/2009 57,000 -3.00 ▼ -5.00 57,000 60,000 57,000 15,270 870,390,000
09/11/2009 60,000 1.00 ▲ 1.69 60,500 60,500 56,500 11,620 697,200,000
06/11/2009 59,000 -3.00 ▼ -4.84 59,000 59,500 59,000 6,100 359,900,000
05/11/2009 62,000 2.50 ▲ 4.20 60,500 62,000 57,000 44,980 2,788,760,000
04/11/2009 59,500 0.00 ■■ 0.00 59,500 60,500 57,000 22,730 1,352,435,000
03/11/2009 59,500 2.50 ▲ 4.39 56,000 59,500 56,000 13,280 790,160,000
02/11/2009 57,000 -1.50 ▼ -2.56 56,500 58,000 56,000 23,630 1,346,910,000
30/10/2009 58,500 1.00 ▲ 1.74 59,500 59,500 58,500 10,220 597,870,000
29/10/2009 57,500 1.50 ▲ 2.68 56,500 58,000 56,000 15,920 915,400,000
28/10/2009 56,000 0.00 ■■ 0.00 56,500 56,500 56,000 15,290 856,240,000
27/10/2009 56,000 -1.00 ▼ -1.75 55,500 58,000 55,500 7,640 427,840,000
26/10/2009 57,000 0.50 ▲ 0.88 54,500 57,500 54,500 8,990 512,430,000
23/10/2009 56,500 -1.50 ▼ -2.59 59,000 59,000 56,000 6,360 359,340,000
22/10/2009 58,000 -2.00 ▼ -3.33 59,500 59,500 58,000 17,440 1,011,520,000
21/10/2009 60,000 0.00 ■■ 0.00 61,000 62,000 59,500 12,960 777,600,000
20/10/2009 60,000 2.00 ▲ 3.45 60,000 60,000 59,000 6,420 385,200,000
19/10/2009 58,000 2.50 ▲ 4.50 57,500 58,000 57,500 16,280 944,240,000
16/10/2009 55,500 2.00 ▲ 3.74 53,500 56,000 53,500 22,700 1,259,850,000
15/10/2009 53,500 0.00 ■■ 0.00 54,000 54,000 52,000 1,850 98,975,000
14/10/2009 53,500 -0.50 ▼ -0.93 52,000 53,500 52,000 4,850 259,475,000
13/10/2009 54,000 0.00 ■■ 0.00 52,500 54,000 52,500 2,080 112,320,000
12/10/2009 54,000 1.50 ▲ 2.86 54,000 54,000 54,000 520 28,080,000
09/10/2009 52,500 0.50 ▲ 0.96 53,500 53,500 52,500 4,700 246,750,000
08/10/2009 52,000 -2.00 ▼ -3.70 53,000 53,500 52,000 2,820 146,640,000
07/10/2009 54,000 0.00 ■■ 0.00 54,000 54,000 52,500 2,940 158,760,000
06/10/2009 54,000 0.00 ■■ 0.00 53,500 54,000 53,500 480 25,920,000
05/10/2009 54,000 2.00 ▲ 3.85 54,000 54,000 54,000 1,280 69,120,000
02/10/2009 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 9,260 481,520,000
01/10/2009 52,000 -1.50 ▼ -2.80 53,000 53,000 52,000 5,820 302,640,000
30/09/2009 53,500 0.50 ▲ 0.94 53,000 53,500 53,000 1,240 66,340,000
29/09/2009 53,000 0.00 ■■ 0.00 53,000 54,000 53,000 3,930 208,290,000
28/09/2009 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 670 35,510,000
25/09/2009 53,000 2.50 ▲ 4.95 52,000 53,000 52,000 2,910 154,230,000
24/09/2009 50,500 -2.00 ▼ -3.81 52,500 52,500 50,500 1,550 78,275,000
23/09/2009 52,500 -0.50 ▼ -0.94 53,000 53,000 52,500 2,230 117,075,000
22/09/2009 53,000 0.00 ■■ 0.00 53,000 53,500 53,000 3,670 194,510,000
21/09/2009 53,000 0.00 ■■ 0.00 53,000 54,000 53,000 3,490 184,970,000
18/09/2009 53,000 -1.00 ▼ -1.85 53,500 54,000 53,000 5,810 307,930,000
17/09/2009 54,000 0.50 ▲ 0.93 53,500 54,000 53,500 1,920 103,680,000
16/09/2009 53,500 -1.50 ▼ -2.73 53,500 54,500 53,500 6,310 337,585,000
15/09/2009 55,000 2.00 ▲ 3.77 53,000 55,000 53,000 1,510 83,050,000
14/09/2009 53,000 -1.50 ▼ -2.75 54,500 55,000 53,000 17,100 906,300,000
11/09/2009 54,500 2.00 ▲ 3.81 53,000 55,000 53,000 11,740 639,830,000
10/09/2009 52,500 -2.50 ▼ -4.55 53,500 53,500 52,500 3,400 178,500,000
09/09/2009 55,000 0.00 ■■ 0.00 53,000 55,000 53,000 160 8,800,000
08/09/2009 55,000 1.00 ▲ 1.85 52,500 55,000 52,500 9,030 496,650,000
07/09/2009 54,000 1.00 ▲ 1.89 50,500 54,000 50,500 720 38,880,000
04/09/2009 53,000 0.00 ■■ 0.00 54,000 54,000 53,000 2,130 112,890,000
03/09/2009 53,000 -2.00 ▼ -3.64 53,000 53,000 53,000 3,360 178,080,000
02/09/2009 55,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 55,000 0.00 ■■ 0.00 56,000 56,000 52,500 23,640 1,300,200,000
31/08/2009 55,000 0.00 ■■ 0.00 53,500 55,000 53,500 5,650 310,750,000
28/08/2009 55,000 0.50 ▲ 0.92 55,500 56,000 54,500 9,390 516,450,000
27/08/2009 54,500 0.50 ▲ 0.93 54,000 55,000 54,000 2,200 119,900,000
26/08/2009 54,000 0.00 ■■ 0.00 56,000 56,000 54,000 4,250 229,500,000
25/08/2009 54,000 0.00 ■■ 0.00 54,500 54,500 54,000 3,240 174,960,000
24/08/2009 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 3,480 187,920,000
21/08/2009 54,000 -0.50 ▼ -0.92 53,000 54,000 53,000 4,160 224,640,000
20/08/2009 54,500 0.00 ■■ 0.00 53,000 54,500 53,000 560 30,520,000
19/08/2009 54,500 0.50 ▲ 0.93 54,000 54,500 54,000 170 9,265,000
18/08/2009 54,000 0.00 ■■ 0.00 54,000 54,000 53,500 7,070 381,780,000
17/08/2009 54,000 2.50 ▲ 4.85 53,500 54,000 52,000 9,690 523,260,000
14/08/2009 51,500 -2.50 ▼ -4.63 51,500 52,500 51,500 1,550 79,825,000
13/08/2009 54,000 1.00 ▲ 1.89 51,000 54,500 51,000 12,810 691,740,000
12/08/2009 53,000 2.50 ▲ 4.95 51,000 53,000 51,000 11,650 617,450,000
11/08/2009 50,500 0.50 ▲ 1.00 51,000 51,000 50,000 5,370 271,185,000
10/08/2009 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 6,860 343,000,000
07/08/2009 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 5,100 255,000,000
06/08/2009 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 3,800 190,000,000
05/08/2009 50,000 1.50 ▲ 3.09 48,500 50,500 48,500 9,410 470,500,000
04/08/2009 48,500 -1.00 ▼ -2.02 48,500 49,000 48,500 2,200 106,700,000
03/08/2009 49,500 0.00 ■■ 0.00 48,000 49,500 48,000 1,610 79,695,000
31/07/2009 49,500 1.80 ▲ 3.77 49,700 49,700 49,500 1,100 54,450,000
30/07/2009 47,700 -1.80 ▼ -3.64 47,400 47,700 47,400 1,400 66,780,000
29/07/2009 49,500 -0.50 ▼ -1.00 50,000 50,000 49,000 1,950 96,525,000
28/07/2009 50,000 0.00 ■■ 0.00 51,000 51,000 49,000 2,810 140,500,000
27/07/2009 50,000 0.70 ▲ 1.42 49,300 51,000 49,300 2,560 128,000,000
24/07/2009 49,300 2.30 ▲ 4.89 49,300 49,300 49,300 4,410 217,413,000
23/07/2009 47,000 -0.20 ▼ -0.42 45,000 49,500 45,000 6,020 282,940,000
22/07/2009 47,200 -1.80 ▼ -3.67 47,200 47,200 47,200 920 43,424,000
21/07/2009 49,000 1.90 ▲ 4.03 49,000 49,000 49,000 100 4,900,000
20/07/2009 47,100 -2.40 ▼ -4.85 48,000 50,000 47,100 6,400 301,440,000
17/07/2009 49,500 1.00 ▲ 2.06 49,500 49,500 49,500 2,550 126,225,000
16/07/2009 48,500 1.00 ▲ 2.11 48,500 48,500 48,500 3,000 145,500,000
15/07/2009 47,500 -2.00 ▼ -4.04 47,500 47,500 47,500 200 9,500,000
14/07/2009 49,500 -0.50 ▼ -1.00 49,500 49,500 49,500 50 2,475,000
13/07/2009 50,000 1.00 ▲ 2.04 50,000 50,000 50,000 10 500,000
10/07/2009 49,000 1.50 ▲ 3.16 47,000 49,000 47,000 800 39,200,000
09/07/2009 47,500 -2.50 ▼ -5.00 48,000 48,000 47,500 2,480 117,800,000
08/07/2009 50,000 0.50 ▲ 1.01 50,500 50,500 49,500 1,520 76,000,000
07/07/2009 49,500 1.10 ▲ 2.27 49,500 49,500 49,500 250 12,375,000
06/07/2009 48,400 2.30 ▲ 4.99 48,000 48,400 48,000 2,800 135,520,000
03/07/2009 46,100 -2.40 ▼ -4.95 46,100 48,500 46,100 3,980 183,478,000
02/07/2009 48,500 1.30 ▲ 2.75 48,500 48,500 48,500 1,110 53,835,000
01/07/2009 47,200 0.00 ■■ 0.00 47,200 47,200 47,200 500 23,600,000
30/06/2009 47,200 0.00 ■■ 0.00 45,500 49,500 45,500 3,900 184,080,000
29/06/2009 47,200 -2.30 ▼ -4.65 48,000 49,500 47,200 3,560 168,032,000
26/06/2009 49,500 1.50 ▲ 3.12 48,500 49,500 48,500 2,690 133,155,000
25/06/2009 48,000 1.80 ▲ 3.90 48,000 48,000 46,200 4,500 216,000,000
24/06/2009 46,200 2.20 ▲ 5.00 42,000 46,200 42,000 3,290 151,998,000
23/06/2009 44,000 -1.60 ▼ -3.51 43,400 45,500 43,400 4,140 182,160,000
22/06/2009 45,600 -2.40 ▼ -5.00 45,600 48,000 45,600 2,130 97,128,000
19/06/2009 48,000 -1.80 ▼ -3.61 48,000 49,000 48,000 1,030 49,440,000
18/06/2009 49,800 2.30 ▲ 4.84 49,800 49,800 49,800 1,100 54,780,000
17/06/2009 47,500 -2.40 ▼ -4.81 47,500 47,500 47,500 4,350 206,625,000
16/06/2009 49,900 -2.60 ▼ -4.95 49,900 49,900 49,900 2,070 103,293,000
15/06/2009 52,500 -2.50 ▼ -4.55 52,500 52,500 52,500 2,200 115,500,000
12/06/2009 55,000 0.00 ■■ 0.00 53,000 55,000 53,000 7,420 408,100,000
11/06/2009 55,000 2.50 ▲ 4.76 49,900 55,000 49,900 10,080 554,400,000
10/06/2009 52,500 -2.50 ▼ -4.55 52,500 53,000 52,500 1,000 52,500,000
09/06/2009 55,000 2.50 ▲ 4.76 49,900 55,000 49,900 11,840 651,200,000
08/06/2009 52,500 2.50 ▲ 5.00 52,500 52,500 52,500 24,130 1,266,825,000
05/06/2009 50,000 2.20 ▲ 4.60 49,500 50,000 47,800 19,210 960,500,000
04/06/2009 47,800 2.20 ▲ 4.82 47,500 47,800 47,500 1,000 47,800,000
03/06/2009 45,600 -2.40 ▼ -5.00 45,600 45,600 45,600 2,750 125,400,000
02/06/2009 48,000 1.00 ▲ 2.13 48,500 49,300 48,000 10,960 526,080,000
01/06/2009 47,000 1.00 ▲ 2.17 47,000 47,000 47,000 40 1,880,000
29/05/2009 46,000 1.00 ▲ 2.22 46,000 46,000 46,000 10 460,000
28/05/2009 45,000 0.00 ■■ 0.00 42,800 45,000 42,800 3,090 139,050,000
27/05/2009 45,000 0.00 ■■ 0.00 45,000 45,000 44,900 3,010 135,450,000
26/05/2009 45,000 0.00 ■■ 0.00 45,000 45,100 45,000 7,830 352,350,000
25/05/2009 45,000 1.30 ▲ 2.97 42,000 45,000 42,000 3,030 136,350,000
22/05/2009 43,700 -2.30 ▼ -5.00 43,700 43,700 43,700 570 24,909,000
21/05/2009 46,000 0.00 ■■ 0.00 45,000 46,000 45,000 14,070 647,220,000
20/05/2009 46,000 -0.20 ▼ -0.43 46,000 46,000 46,000 20 920,000
19/05/2009 46,500 0.10 ▲ 0.22 47,500 47,500 46,400 4,910 228,315,000
18/05/2009 46,400 1.40 ▲ 3.11 45,000 46,400 45,000 7,040 326,656,000
15/05/2009 45,000 0.80 ▲ 1.81 44,200 45,000 44,200 1,370 61,650,000
14/05/2009 44,200 -2.20 ▼ -4.74 44,200 46,500 44,200 3,270 144,534,000
13/05/2009 46,400 0.00 ■■ 0.00 45,000 47,000 45,000 6,070 281,648,000
12/05/2009 46,400 0.00 ■■ 0.00 44,500 46,400 44,500 4,360 202,304,000
11/05/2009 46,400 1.40 ▲ 3.11 43,600 46,400 43,600 5,230 242,672,000
08/05/2009 45,000 2.10 ▲ 4.90 42,900 45,000 42,500 18,290 823,050,000
07/05/2009 42,900 0.40 ▲ 0.94 42,900 42,900 42,500 12,570 539,253,000
06/05/2009 42,500 0.00 ■■ 0.00 40,400 42,500 40,400 5,650 240,125,000
05/05/2009 42,500 1.60 ▲ 3.91 42,000 42,900 41,300 20,300 862,750,000
04/05/2009 40,900 1.90 ▲ 4.87 40,200 40,900 40,000 8,410 343,969,000
29/04/2009 39,000 1.10 ▲ 2.90 38,000 39,000 38,000 7,730 301,470,000
28/04/2009 37,900 1.80 ▲ 4.99 37,000 37,900 37,000 10,200 386,580,000
27/04/2009 36,100 -1.90 ▼ -5.00 38,800 38,800 36,100 4,000 144,400,000
24/04/2009 38,000 0.00 ■■ 0.00 38,000 38,000 37,800 7,420 281,960,000
23/04/2009 38,000 0.20 ▲ 0.53 36,600 38,000 36,600 4,140 157,320,000
22/04/2009 37,800 -0.10 ▼ -0.26 36,300 38,000 36,300 6,420 242,676,000
21/04/2009 37,900 1.80 ▲ 4.99 34,300 37,900 34,300 6,150 233,085,000
20/04/2009 36,100 -1.90 ▼ -5.00 36,500 36,500 36,100 1,490 53,789,000
17/04/2009 38,000 -1.90 ▼ -4.76 40,700 40,700 38,000 12,380 470,440,000
16/04/2009 39,900 -2.10 ▼ -5.00 40,200 40,200 39,900 10,460 417,354,000
15/04/2009 42,000 0.00 ■■ 0.00 41,000 42,000 41,000 1,520 63,840,000
14/04/2009 42,000 1.10 ▲ 2.69 40,000 42,000 38,900 4,910 206,220,000
13/04/2009 40,900 1.90 ▲ 4.87 39,400 40,900 39,400 11,860 485,074,000
10/04/2009 39,000 1.70 ▲ 4.56 36,700 39,000 36,500 24,050 937,950,000
09/04/2009 37,300 0.00 ■■ 0.00 35,800 37,300 35,500 17,080 637,084,000
08/04/2009 37,300 1.30 ▲ 3.61 36,000 37,300 35,000 5,650 210,745,000
07/04/2009 36,000 1.30 ▲ 3.75 36,200 36,400 35,200 12,280 442,080,000
03/04/2009 34,700 -1.80 ▼ -4.93 35,300 36,800 34,700 8,660 300,502,000
02/04/2009 36,500 1.70 ▲ 4.89 35,100 36,500 35,100 2,000 73,000,000
01/04/2009 34,800 -1.80 ▼ -4.92 37,000 37,000 34,800 2,870 99,876,000
31/03/2009 36,600 1.70 ▲ 4.87 33,600 36,600 33,500 5,650 206,790,000
30/03/2009 34,900 0.00 ■■ 0.00 33,200 34,900 33,200 1,250 43,625,000
27/03/2009 34,900 0.30 ▲ 0.87 34,000 34,900 34,000 8,520 297,348,000
26/03/2009 34,600 -0.40 ▼ -1.14 34,700 34,700 33,400 2,450 84,770,000
25/03/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 800 28,000,000
24/03/2009 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 1,240 43,400,000
23/03/2009 35,000 0.00 ■■ 0.00 35,000 35,000 33,300 2,090 73,150,000
20/03/2009 35,000 0.20 ▲ 0.57 34,200 35,000 34,200 280 9,800,000
19/03/2009 34,800 -0.20 ▼ -0.57 34,200 34,800 34,200 2,120 73,776,000
18/03/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,020 70,700,000
17/03/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
16/03/2009 35,000 0.20 ▲ 0.57 35,000 35,000 35,000 100 3,500,000
13/03/2009 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
12/03/2009 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 20 696,000
11/03/2009 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 190 6,612,000
10/03/2009 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 400 13,920,000
09/03/2009 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 1,000 34,800,000
06/03/2009 34,800 1.60 ▲ 4.82 34,500 34,800 34,500 230 8,004,000
05/03/2009 33,200 -1.70 ▼ -4.87 33,300 33,300 33,200 310 10,292,000
04/03/2009 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 20 698,000
03/03/2009 34,900 0.00 ■■ 0.00 33,900 34,900 33,900 660 23,034,000
02/03/2009 34,900 0.60 ▲ 1.75 34,400 34,900 34,400 910 31,759,000
27/02/2009 34,300 -0.10 ▼ -0.29 34,500 34,500 34,300 1,480 50,764,000
26/02/2009 34,400 1.50 ▲ 4.56 34,400 34,400 34,400 20 688,000
25/02/2009 32,900 1.50 ▲ 4.78 31,000 32,900 31,000 1,250 41,125,000
24/02/2009 31,400 -1.60 ▼ -4.85 33,000 33,000 31,400 690 21,666,000
23/02/2009 33,000 -1.00 ▼ -2.94 32,300 33,000 32,300 200 6,600,000
20/02/2009 34,000 -0.90 ▼ -2.58 33,200 34,000 33,200 220 7,480,000
19/02/2009 34,900 1.60 ▲ 4.80 33,300 34,900 33,300 490 17,101,000
18/02/2009 33,300 -1.70 ▼ -4.86 35,000 35,000 33,300 110 3,663,000
17/02/2009 35,000 -0.50 ▼ -1.41 35,500 35,500 35,000 60 2,100,000
16/02/2009 35,500 0.60 ▲ 1.72 35,500 35,500 35,500 10 355,000
13/02/2009 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
12/02/2009 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
11/02/2009 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 200 6,980,000
10/02/2009 34,900 0.00 ■■ 0.00 34,500 34,900 34,500 780 27,222,000
09/02/2009 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
06/02/2009 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 600 20,940,000
05/02/2009 34,900 -0.10 ▼ -0.29 34,900 35,000 34,000 1,420 49,558,000
04/02/2009 35,000 0.10 ▲ 0.29 35,000 35,000 35,000 290 10,150,000
03/02/2009 34,900 -0.10 ▼ -0.29 33,300 34,900 33,300 1,200 41,880,000
02/02/2009 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
23/01/2009 35,000 1.00 ▲ 2.94 35,000 35,000 35,000 20 700,000
22/01/2009 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
21/01/2009 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/01/2009 34,000 0.60 ▲ 1.80 34,000 34,000 34,000 10 340,000
19/01/2009 33,400 0.30 ▲ 0.91 31,600 33,400 31,600 1,010 33,734,000
16/01/2009 33,100 -1.70 ▼ -4.89 33,200 33,200 33,100 1,120 37,072,000
15/01/2009 34,800 1.50 ▲ 4.50 32,000 34,800 32,000 360 12,528,000
14/01/2009 33,300 -1.70 ▼ -4.86 35,000 35,000 33,300 2,410 80,253,000
13/01/2009 35,000 -1.00 ▼ -2.78 35,000 35,000 35,000 10 350,000
12/01/2009 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
09/01/2009 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/01/2009 36,000 -0.70 ▼ -1.91 35,500 36,000 35,500 600 21,600,000
07/01/2009 36,700 -0.30 ▼ -0.81 36,700 36,700 36,700 3,000 110,100,000
06/01/2009 37,000 0.50 ▲ 1.37 35,500 37,000 35,500 20 740,000
05/01/2009 36,500 -1.50 ▼ -3.95 36,700 36,700 36,500 2,100 76,650,000
02/01/2009 38,000 1.70 ▲ 4.68 38,000 38,000 38,000 10 380,000
31/12/2008 36,300 0.30 ▲ 0.83 34,700 36,300 34,700 14,780 536,514,000
30/12/2008 36,000 0.30 ▲ 0.84 34,800 36,000 34,800 20,580 740,880,000
29/12/2008 35,700 1.70 ▲ 5.00 33,400 35,700 33,400 5,010 178,857,000
26/12/2008 34,000 -1.00 ▼ -2.86 35,200 35,200 34,000 3,050 103,700,000
25/12/2008 35,000 0.00 ■■ 0.00 34,900 35,000 34,000 10,340 361,900,000
24/12/2008 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,500 52,500,000
23/12/2008 35,000 0.00 ■■ 0.00 34,000 35,000 34,000 1,800 63,000,000
22/12/2008 35,000 -0.30 ▼ -0.85 35,500 35,500 35,000 2,550 89,250,000
19/12/2008 35,300 0.30 ▲ 0.86 34,000 35,300 34,000 24,370 860,261,000
18/12/2008 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 8,000 280,000,000
17/12/2008 35,000 0.00 ■■ 0.00 34,000 35,000 33,500 4,120 144,200,000
16/12/2008 35,000 0.00 ■■ 0.00 33,500 35,000 33,400 15,730 550,550,000
15/12/2008 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
12/12/2008 35,000 0.10 ▲ 0.29 35,000 35,000 34,500 12,100 423,500,000
11/12/2008 34,900 1.00 ▲ 2.95 34,900 34,900 34,900 5,000 174,500,000
10/12/2008 34,500 -0.30 ▼ -0.86 33,800 34,500 33,800 7,200 248,400,000
09/12/2008 34,800 0.00 ■■ 0.00 33,500 34,800 33,500 8,810 306,588,000
08/12/2008 34,800 0.00 ■■ 0.00 33,500 34,800 33,500 2,530 88,044,000
05/12/2008 34,800 0.50 ▲ 1.46 34,800 34,800 34,800 3,000 104,400,000
04/12/2008 34,300 1.00 ▲ 3.00 33,000 34,300 33,000 2,980 102,214,000
03/12/2008 33,300 0.30 ▲ 0.91 34,500 34,500 33,300 4,210 140,193,000
02/12/2008 33,000 -1.60 ▼ -4.62 35,000 35,000 33,000 11,320 373,560,000
01/12/2008 34,600 0.30 ▲ 0.87 32,800 34,800 32,800 5,390 186,494,000
28/11/2008 34,300 0.30 ▲ 0.88 32,500 35,000 32,500 13,010 446,243,000
27/11/2008 34,000 0.20 ▲ 0.59 32,300 34,000 32,300 4,330 147,220,000
26/11/2008 33,800 0.40 ▲ 1.20 33,300 33,800 33,300 18,100 611,780,000
25/11/2008 33,400 -0.40 ▼ -1.18 32,200 33,400 32,200 2,030 67,802,000
24/11/2008 33,800 0.10 ▲ 0.30 33,000 33,800 32,900 3,520 118,976,000
21/11/2008 33,700 0.00 ■■ 0.00 33,000 33,700 32,200 7,280 245,336,000
20/11/2008 33,700 0.70 ▲ 2.12 33,900 33,900 33,000 2,090 70,433,000
19/11/2008 33,000 1.10 ▲ 3.45 30,500 33,000 30,500 6,800 224,400,000
18/11/2008 31,900 -1.60 ▼ -4.78 33,500 33,500 31,900 1,720 54,868,000
17/11/2008 33,500 0.10 ▲ 0.30 31,800 33,500 31,800 6,920 231,820,000
14/11/2008 33,400 0.10 ▲ 0.30 34,900 34,900 33,400 5,030 168,002,000
13/11/2008 33,300 -0.30 ▼ -0.89 33,600 34,600 33,300 800 26,640,000
12/11/2008 33,600 0.80 ▲ 2.44 34,000 34,400 33,500 8,710 292,656,000
11/11/2008 32,800 -1.70 ▼ -4.93 33,100 34,500 32,800 7,170 235,176,000
10/11/2008 34,500 0.00 ■■ 0.00 32,800 35,000 32,800 3,680 126,960,000
07/11/2008 34,500 0.40 ▲ 1.17 32,700 34,500 32,700 210 7,245,000
06/11/2008 34,100 -1.10 ▼ -3.12 35,000 35,000 34,100 2,160 73,656,000
05/11/2008 35,200 -1.00 ▼ -2.76 37,000 37,000 35,200 7,530 265,056,000
04/11/2008 36,200 1.70 ▲ 4.93 33,000 36,200 32,800 19,400 702,280,000
03/11/2008 34,500 -0.50 ▼ -1.43 34,000 34,500 33,300 6,000 207,000,000
31/10/2008 35,000 1.00 ▲ 2.94 32,300 35,000 32,300 43,300 1,515,500,000
30/10/2008 34,000 -0.40 ▼ -1.16 32,700 34,800 32,700 14,220 483,480,000
29/10/2008 34,400 0.80 ▲ 2.38 34,700 34,700 32,000 7,060 242,864,000
28/10/2008 33,600 1.50 ▲ 4.67 30,500 33,600 30,500 3,250 109,200,000
27/10/2008 32,100 1.50 ▲ 4.90 29,100 32,100 29,100 6,930 222,453,000
24/10/2008 30,600 -1.60 ▼ -4.97 31,000 31,000 30,600 15,530 475,218,000
23/10/2008 32,200 0.00 ■■ 0.00 30,700 32,200 30,600 2,100 67,620,000
22/10/2008 32,200 -1.40 ▼ -4.17 32,200 33,600 32,200 5,130 165,186,000
21/10/2008 33,600 1.60 ▲ 5.00 33,600 33,600 32,500 5,060 170,016,000
20/10/2008 32,000 -0.30 ▼ -0.93 33,500 33,500 31,900 3,470 111,040,000
17/10/2008 32,300 0.00 ■■ 0.00 32,300 33,600 30,800 4,910 158,593,000
16/10/2008 32,300 0.00 ■■ 0.00 30,700 33,900 30,700 2,470 79,781,000
15/10/2008 32,300 1.50 ▲ 4.87 32,300 32,300 30,800 4,420 142,766,000
14/10/2008 30,800 1.40 ▲ 4.76 30,800 30,800 30,800 10 308,000
13/10/2008 29,400 -1.00 ▼ -3.29 31,900 31,900 29,400 11,620 341,628,000
10/10/2008 30,400 -1.60 ▼ -5.00 30,500 30,500 30,400 1,980 60,192,000
09/10/2008 32,000 0.00 ■■ 0.00 30,400 32,000 30,400 3,840 122,880,000
08/10/2008 32,000 -0.30 ▼ -0.93 33,800 33,800 31,000 2,420 77,440,000
07/10/2008 32,300 -1.70 ▼ -5.00 32,300 32,400 32,300 8,610 278,103,000
06/10/2008 34,000 -1.00 ▼ -2.86 33,400 34,000 33,400 3,690 125,460,000
03/10/2008 35,000 -0.40 ▼ -1.13 34,700 35,000 34,500 2,250 78,750,000
02/10/2008 35,400 0.30 ▲ 0.85 35,000 35,400 34,000 11,040 390,816,000
01/10/2008 35,100 0.10 ▲ 0.29 33,500 35,100 33,500 10,270 360,477,000
30/09/2008 35,000 -0.20 ▼ -0.57 33,500 35,000 33,500 20,700 724,500,000
29/09/2008 35,200 0.00 ■■ 0.00 35,500 35,800 33,800 10,100 355,520,000
26/09/2008 35,200 0.30 ▲ 0.86 34,900 36,300 33,200 14,630 514,976,000
25/09/2008 34,900 1.10 ▲ 3.25 34,000 35,000 34,000 11,010 384,249,000
24/09/2008 33,800 0.00 ■■ 0.00 33,000 33,800 33,000 9,580 323,804,000
23/09/2008 33,800 -1.70 ▼ -4.79 33,800 33,800 33,800 9,930 335,634,000
22/09/2008 35,500 1.60 ▲ 4.72 35,500 35,500 35,500 18,580 659,590,000
19/09/2008 33,900 1.60 ▲ 4.95 30,700 33,900 30,700 11,410 386,799,000
18/09/2008 32,300 0.00 ■■ 0.00 30,800 32,300 30,700 19,290 623,067,000
17/09/2008 32,300 0.90 ▲ 2.87 29,900 32,300 29,900 6,940 224,162,000
16/09/2008 32,000 -1.60 ▼ -4.76 33,900 33,900 32,000 12,570 402,240,000
15/09/2008 33,600 0.30 ▲ 0.90 31,700 33,600 31,700 1,640 55,104,000
12/09/2008 33,300 -1.70 ▼ -4.86 33,300 34,500 33,300 6,140 204,462,000
11/09/2008 35,000 0.00 ■■ 0.00 35,000 35,000 33,500 3,440 120,400,000
10/09/2008 35,000 0.10 ▲ 0.29 34,000 35,000 34,000 8,920 312,200,000
09/09/2008 34,900 -1.80 ▼ -4.90 37,000 37,000 34,900 6,610 230,689,000
08/09/2008 36,700 1.70 ▲ 4.86 33,300 36,700 33,300 16,510 605,917,000
05/09/2008 35,000 -1.00 ▼ -2.78 35,500 35,500 34,200 4,970 173,950,000
04/09/2008 36,000 -0.10 ▼ -0.28 35,000 36,000 34,300 12,640 455,040,000
03/09/2008 36,100 0.00 ■■ 0.00 37,300 37,800 36,100 14,860 536,446,000
29/08/2008 36,100 1.70 ▲ 4.94 32,700 36,100 32,700 15,110 545,471,000
28/08/2008 34,400 -1.80 ▼ -4.97 36,200 37,000 34,400 9,950 342,280,000
27/08/2008 36,200 1.30 ▲ 3.72 36,500 36,600 36,200 21,940 794,228,000
26/08/2008 34,900 1.60 ▲ 4.80 34,900 34,900 33,800 15,550 542,695,000
25/08/2008 33,300 1.50 ▲ 4.72 33,300 33,300 32,500 22,140 737,262,000
22/08/2008 31,800 1.30 ▲ 4.26 30,500 31,800 30,500 10,630 338,034,000
21/08/2008 30,500 1.40 ▲ 4.81 29,100 30,500 29,000 2,460 75,030,000
20/08/2008 29,100 -1.50 ▼ -4.90 29,100 32,100 29,100 5,860 170,526,000
19/08/2008 30,600 -1.60 ▼ -4.97 32,200 32,200 30,600 5,360 164,016,000
18/08/2008 32,200 1.50 ▲ 4.89 32,200 32,200 32,000 7,350 236,670,000
15/08/2008 30,700 0.80 ▲ 2.68 30,700 30,700 30,700 6,830 209,681,000
14/08/2008 29,900 0.80 ▲ 2.75 29,900 29,900 29,800 4,880 145,912,000
13/08/2008 29,100 -0.80 ▼ -2.68 29,100 29,100 29,100 2,340 68,094,000
12/08/2008 29,900 0.80 ▲ 2.75 29,900 29,900 29,900 10,130 302,887,000
11/08/2008 29,100 0.80 ▲ 2.83 29,100 29,100 29,100 1,860 54,126,000
08/08/2008 28,300 -0.80 ▼ -2.75 28,300 28,300 28,300 15,490 438,367,000
07/08/2008 29,100 0.00 ■■ 0.00 28,300 29,100 28,300 11,650 339,015,000
06/08/2008 29,100 -0.90 ▼ -3.00 29,100 29,100 29,100 1,740 50,634,000
05/08/2008 30,000 -0.90 ▼ -2.91 30,000 30,000 30,000 390 11,700,000
04/08/2008 30,900 -0.90 ▼ -2.83 30,900 30,900 30,900 30 927,000
01/08/2008 31,800 -0.90 ▼ -2.75 31,800 31,800 31,800 290 9,222,000
31/07/2008 32,700 -1.00 ▼ -2.97 32,700 32,700 32,700 1,250 40,875,000
30/07/2008 33,700 -1.00 ▼ -2.88 33,700 33,700 33,700 1,340 45,158,000
29/07/2008 34,700 0.90 ▲ 2.66 32,800 34,800 32,800 19,190 665,893,000
28/07/2008 33,800 0.90 ▲ 2.74 32,000 33,800 32,000 2,000 67,600,000
25/07/2008 32,900 0.90 ▲ 2.81 32,900 32,900 32,000 15,280 502,712,000
24/07/2008 32,000 0.90 ▲ 2.89 32,000 32,000 32,000 13,410 429,120,000
23/07/2008 31,100 0.90 ▲ 2.98 30,200 31,100 30,200 7,620 236,982,000
22/07/2008 30,200 -0.90 ▼ -2.89 30,200 30,200 30,200 28,770 868,854,000
21/07/2008 31,100 -0.90 ▼ -2.81 31,100 31,500 31,100 14,310 445,041,000
18/07/2008 32,000 -0.90 ▼ -2.74 32,000 32,000 32,000 10,800 345,600,000
17/07/2008 32,900 0.90 ▲ 2.81 32,000 32,900 32,000 2,460 80,934,000
16/07/2008 32,000 0.10 ▲ 0.31 32,000 32,400 32,000 9,140 292,480,000
15/07/2008 31,900 0.90 ▲ 2.90 31,900 31,900 31,900 7,020 223,938,000
14/07/2008 31,000 0.90 ▲ 2.99 30,100 31,000 30,100 17,060 528,860,000
11/07/2008 30,100 0.10 ▲ 0.33 30,800 30,800 30,100 2,300 69,230,000
10/07/2008 30,000 0.10 ▲ 0.33 30,000 30,500 30,000 7,080 212,400,000
09/07/2008 29,900 -0.10 ▼ -0.33 29,200 29,900 29,200 1,750 52,325,000
08/07/2008 30,000 -0.40 ▼ -1.32 29,500 30,000 29,500 9,510 285,300,000
07/07/2008 30,400 -0.90 ▼ -2.88 32,200 32,200 30,400 5,310 161,424,000
04/07/2008 31,300 0.90 ▲ 2.96 31,300 31,300 31,300 370 11,581,000
03/07/2008 30,400 0.80 ▲ 2.70 30,400 30,400 30,400 2,000 60,800,000
02/07/2008 29,600 0.80 ▲ 2.78 29,500 29,600 29,500 4,780 141,488,000
01/07/2008 28,800 0.10 ▲ 0.35 28,700 29,500 28,700 3,060 88,128,000
30/06/2008 28,700 0.80 ▲ 2.87 28,500 28,700 28,500 2,610 74,907,000
27/06/2008 27,900 -0.80 ▼ -2.79 27,900 28,500 27,900 1,680 46,872,000
26/06/2008 28,700 -0.70 ▼ -2.38 28,700 29,000 28,700 1,750 50,225,000
25/06/2008 29,400 0.80 ▲ 2.80 29,400 29,400 29,400 2,350 69,090,000
24/06/2008 30,300 0.80 ▲ 2.71 30,300 30,300 30,000 4,740 143,622,000
23/06/2008 29,500 0.50 ▲ 1.72 28,200 29,500 28,200 2,900 85,550,000
20/06/2008 29,000 -0.30 ▼ -1.02 28,500 29,000 28,500 6,590 191,110,000
19/06/2008 29,300 0.80 ▲ 2.81 28,500 29,300 27,700 11,580 339,294,000
18/06/2008 28,500 0.50 ▲ 1.79 28,500 28,500 27,500 26,140 744,990,000
17/06/2008 28,000 0.50 ▲ 1.82 28,000 28,000 28,000 20 560,000
16/06/2008 27,500 0.50 ▲ 1.85 27,500 27,500 27,500 70 1,925,000
13/06/2008 27,000 0.50 ▲ 1.89 27,000 27,000 27,000 3,990 107,730,000
12/06/2008 26,500 0.10 ▲ 0.38 26,400 26,600 26,000 3,660 96,990,000
11/06/2008 26,400 -0.50 ▼ -1.86 26,400 26,400 26,400 8,120 214,368,000
10/06/2008 26,900 -0.50 ▼ -1.82 26,900 26,900 26,900 110 2,959,000
09/06/2008 27,400 -0.50 ▼ -1.79 27,400 27,400 27,400 10 274,000
06/06/2008 27,900 -0.50 ▼ -1.76 27,900 27,900 27,900 60 1,674,000
05/06/2008 28,400 -0.50 ▼ -1.73 28,400 28,400 28,400 110 3,124,000
04/06/2008 28,900 -0.50 ▼ -1.70 28,900 28,900 28,900 500 14,450,000
03/06/2008 29,400 -0.60 ▼ -2.00 29,400 29,400 29,400 10 294,000
02/06/2008 30,000 -0.60 ▼ -1.96 30,000 30,000 30,000 10 300,000
30/05/2008 30,600 -0.60 ▼ -1.92 30,600 30,600 30,600 70 2,142,000
29/05/2008 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
28/05/2008 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
27/05/2008 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
26/05/2008 31,200 -0.60 ▼ -1.89 31,200 31,200 31,200 10 312,000
23/05/2008 31,800 -0.60 ▼ -1.85 31,800 31,800 31,800 600 19,080,000
22/05/2008 32,400 -0.60 ▼ -1.82 32,400 32,400 32,400 100 3,240,000
21/05/2008 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
20/05/2008 33,000 -0.60 ▼ -1.79 33,000 33,000 33,000 1,100 36,300,000
19/05/2008 33,600 -0.60 ▼ -1.75 33,600 33,600 33,600 1,000 33,600,000
16/05/2008 34,200 -0.60 ▼ -1.72 34,200 34,200 34,200 5,680 194,256,000
15/05/2008 34,800 -0.70 ▼ -1.97 34,800 34,800 34,800 1,010 35,148,000
14/05/2008 35,500 -0.70 ▼ -1.93 35,500 35,500 35,500 10 355,000
13/05/2008 36,200 -0.70 ▼ -1.90 36,200 36,200 36,200 120 4,344,000
12/05/2008 36,900 -0.70 ▼ -1.86 37,500 37,500 36,900 100 3,690,000
09/05/2008 37,600 -0.70 ▼ -1.83 37,600 37,600 37,600 60 2,256,000
08/05/2008 38,300 -0.70 ▼ -1.79 38,300 38,300 38,300 9,040 346,232,000
07/05/2008 39,000 -0.70 ▼ -1.76 39,000 39,000 39,000 10,850 423,150,000
06/05/2008 39,700 -0.80 ▼ -1.98 39,700 39,700 39,700 12,460 494,662,000
05/05/2008 40,500 -0.20 ▼ -0.49 40,500 40,600 40,500 9,600 388,800,000
29/04/2008 40,700 0.70 ▲ 1.75 40,800 40,800 40,000 17,030 693,121,000
28/04/2008 40,000 0.30 ▲ 0.76 39,100 40,000 39,100 9,290 371,600,000
25/04/2008 39,700 0.70 ▲ 1.79 38,400 39,700 38,400 720 28,584,000
24/04/2008 39,000 0.10 ▲ 0.26 38,200 39,100 38,200 8,560 333,840,000
23/04/2008 38,900 -0.70 ▼ -1.77 38,900 39,000 38,900 11,050 429,845,000
22/04/2008 39,600 0.40 ▲ 1.02 38,600 39,600 38,500 6,590 260,964,000
21/04/2008 39,200 -0.80 ▼ -2.00 39,200 39,200 39,200 6,190 242,648,000
18/04/2008 40,000 -0.40 ▼ -0.99 40,600 40,600 39,600 18,090 723,600,000
17/04/2008 40,400 0.70 ▲ 1.76 39,000 40,400 39,000 8,350 337,340,000
16/04/2008 39,700 -0.80 ▼ -1.98 39,700 39,700 39,700 1,520 60,344,000
11/04/2008 40,500 -0.60 ▼ -1.46 40,300 40,600 40,300 16,370 662,985,000
10/04/2008 41,100 -0.80 ▼ -1.91 41,100 41,100 41,100 20,170 828,987,000
09/04/2008 41,900 0.30 ▲ 0.72 42,100 42,100 40,900 26,660 1,117,054,000
08/04/2008 41,600 0.80 ▲ 1.96 41,600 41,600 40,000 42,180 1,754,688,000
07/04/2008 40,800 0.80 ▲ 2.00 40,800 40,800 40,800 17,640 719,712,000
04/04/2008 40,000 0.30 ▲ 0.76 40,000 40,000 40,000 20,100 804,000,000
03/04/2008 39,700 0.30 ▲ 0.76 39,700 39,700 39,700 200 7,940,000
02/04/2008 39,400 0.30 ▲ 0.77 39,400 39,400 39,400 310 12,214,000
01/04/2008 39,100 0.30 ▲ 0.77 39,100 39,100 39,100 110 4,301,000
31/03/2008 38,800 0.30 ▲ 0.78 38,800 38,800 38,800 850 32,980,000
28/03/2008 38,500 0.30 ▲ 0.79 38,500 38,500 38,500 10 385,000
27/03/2008 38,200 0.30 ▲ 0.79 38,200 38,200 38,200 1,260 48,132,000
26/03/2008 37,900 1.80 ▲ 4.99 37,900 37,900 34,300 12,460 472,234,000
25/03/2008 36,100 -1.90 ▼ -5.00 36,100 37,000 36,100 42,160 1,521,976,000
24/03/2008 38,000 -1.50 ▼ -3.80 38,000 38,200 37,700 31,560 1,199,280,000
21/03/2008 39,500 0.00 ■■ 0.00 37,900 39,500 37,900 22,470 887,565,000
20/03/2008 39,500 0.00 ■■ 0.00 40,000 40,000 37,900 9,040 357,080,000
19/03/2008 39,500 1.10 ▲ 2.86 37,100 39,500 37,100 6,010 237,395,000
18/03/2008 38,400 -2.00 ▼ -4.95 38,400 38,500 38,400 52,990 2,034,816,000
17/03/2008 40,400 -1.90 ▼ -4.49 40,300 40,800 40,300 20,510 828,604,000
14/03/2008 42,300 -1.30 ▼ -2.98 42,300 43,600 42,300 7,510 317,673,000
13/03/2008 43,600 0.10 ▲ 0.23 43,500 43,700 43,500 12,890 562,004,000
12/03/2008 43,500 0.50 ▲ 1.16 41,200 43,500 41,200 3,660 159,210,000
11/03/2008 43,000 0.00 ■■ 0.00 42,000 43,000 41,000 27,700 1,191,100,000
10/03/2008 43,000 1.80 ▲ 4.37 43,200 43,200 43,000 62,500 2,687,500,000
07/03/2008 41,200 1.90 ▲ 4.83 41,200 41,200 41,200 3,810 156,972,000
06/03/2008 39,300 1.80 ▲ 4.80 39,300 39,300 39,300 5,210 204,753,000
05/03/2008 37,500 -1.90 ▼ -4.82 37,500 37,800 37,500 61,440 2,304,000,000
04/03/2008 39,400 -2.00 ▼ -4.83 39,400 39,500 39,400 59,720 2,352,968,000
03/03/2008 41,400 -2.10 ▼ -4.83 43,500 43,500 41,400 25,610 1,060,254,000
29/02/2008 43,500 0.50 ▲ 1.16 43,000 45,000 43,000 41,090 1,787,415,000
28/02/2008 43,000 0.00 ■■ 0.00 42,500 43,000 42,500 32,630 1,403,090,000
27/02/2008 43,000 1.40 ▲ 3.37 42,000 43,000 42,000 23,330 1,003,190,000
26/02/2008 41,600 -1.80 ▼ -4.15 45,000 45,000 41,600 33,000 1,372,800,000
25/02/2008 43,400 1.90 ▲ 4.58 43,000 43,500 43,000 16,030 695,702,000
22/02/2008 41,500 -2.00 ▼ -4.60 41,400 41,500 41,400 35,170 1,459,555,000
21/02/2008 43,500 -2.20 ▼ -4.81 43,500 44,100 43,500 31,360 1,364,160,000
20/02/2008 45,700 -2.20 ▼ -4.59 47,900 47,900 45,700 8,490 387,993,000
19/02/2008 47,900 0.40 ▲ 0.84 45,200 47,900 45,200 12,680 607,372,000
18/02/2008 47,500 -2.00 ▼ -4.04 48,000 48,000 47,500 26,410 1,254,475,000
15/02/2008 49,500 -0.50 ▼ -1.00 49,100 50,000 49,000 30,960 1,532,520,000
14/02/2008 50,000 1.90 ▲ 3.95 49,000 50,500 49,000 19,830 991,500,000
13/02/2008 48,100 -1.90 ▼ -3.80 50,000 50,000 48,100 20,650 993,265,000
12/02/2008 50,000 -1.50 ▼ -2.91 52,000 52,500 50,000 5,800 290,000,000
01/02/2008 51,500 2.40 ▲ 4.89 50,500 51,500 50,500 24,430 1,258,145,000
31/01/2008 49,100 -1.40 ▼ -2.77 49,000 50,500 49,000 17,440 856,304,000
30/01/2008 50,500 2.00 ▲ 4.12 50,000 50,500 50,000 33,210 1,677,105,000
29/01/2008 48,500 2.00 ▲ 4.30 46,900 48,500 46,800 26,050 1,263,425,000
28/01/2008 46,500 0.00 ■■ 0.00 46,500 47,000 46,000 14,760 686,340,000
25/01/2008 46,500 -0.50 ▼ -1.06 46,000 47,000 45,000 15,080 701,220,000
24/01/2008 47,000 -2.40 ▼ -4.86 48,200 49,500 47,000 27,770 1,305,190,000
23/01/2008 49,400 -2.60 ▼ -5.00 50,000 50,000 49,400 11,860 585,884,000
22/01/2008 52,000 -2.50 ▼ -4.59 53,500 54,000 52,000 11,120 578,240,000
21/01/2008 54,500 0.50 ▲ 0.93 54,500 54,500 54,500 6,100 332,450,000
18/01/2008 54,000 1.00 ▲ 1.89 53,000 54,000 51,500 34,000 1,836,000,000
17/01/2008 53,000 2.50 ▲ 4.95 53,000 53,000 52,000 42,850 2,271,050,000
16/01/2008 50,500 2.00 ▲ 4.12 49,500 50,500 49,500 2,810 141,905,000
15/01/2008 48,500 -2.50 ▼ -4.90 48,500 48,600 48,500 3,840 186,240,000
14/01/2008 51,000 -2.50 ▼ -4.67 53,500 53,500 51,000 9,410 479,910,000
11/01/2008 53,500 0.50 ▲ 0.94 55,500 55,500 53,000 5,680 303,880,000
10/01/2008 53,000 -2.00 ▼ -3.64 53,000 53,000 52,500 8,150 431,950,000
09/01/2008 55,000 -1.00 ▼ -1.79 56,000 56,000 55,000 9,320 512,600,000
08/01/2008 56,000 0.00 ■■ 0.00 56,000 57,000 56,000 6,590 369,040,000
07/01/2008 56,000 -1.50 ▼ -2.61 55,500 56,000 55,500 14,320 801,920,000
04/01/2008 57,500 0.50 ▲ 0.88 57,500 58,000 57,000 4,000 230,000,000
03/01/2008 57,000 -0.50 ▼ -0.87 56,500 57,000 56,500 2,750 156,750,000
02/01/2008 57,500 -0.50 ▼ -0.86 58,000 58,000 57,500 4,500 258,750,000
28/12/2007 58,000 0.00 ■■ 0.00 58,000 59,000 58,000 12,860 745,880,000
27/12/2007 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 3,360 194,880,000
26/12/2007 58,000 0.00 ■■ 0.00 57,000 58,000 57,000 3,690 214,020,000
25/12/2007 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 8,770 508,660,000
24/12/2007 58,000 0.00 ■■ 0.00 59,000 59,000 58,000 3,910 226,780,000
21/12/2007 58,000 0.00 ■■ 0.00 57,500 58,000 57,500 4,630 268,540,000
20/12/2007 58,000 -1.00 ▼ -1.69 59,500 59,500 58,000 2,860 165,880,000
19/12/2007 59,000 2.50 ▲ 4.42 58,000 59,000 58,000 6,490 382,910,000
18/12/2007 56,500 0.00 ■■ 0.00 56,000 56,500 56,000 2,700 152,550,000
17/12/2007 56,500 -1.50 ▼ -2.59 56,500 57,000 56,000 8,240 465,560,000
14/12/2007 58,000 0.50 ▲ 0.87 58,500 58,500 57,500 6,550 379,900,000
13/12/2007 57,500 -1.50 ▼ -2.54 59,500 59,500 57,500 16,640 956,800,000
12/12/2007 59,000 0.50 ▲ 0.85 58,000 60,000 58,000 7,600 448,400,000
11/12/2007 58,500 -0.50 ▼ -0.85 59,000 59,000 58,000 8,480 496,080,000
10/12/2007 59,000 -1.00 ▼ -1.67 60,000 60,000 59,000 11,590 683,810,000
07/12/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,230 133,800,000
06/12/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 7,450 447,000,000
05/12/2007 60,000 -1.00 ▼ -1.64 60,500 61,000 60,000 10,810 648,600,000
04/12/2007 61,000 0.50 ▲ 0.83 60,500 61,000 60,500 24,850 1,515,850,000
03/12/2007 60,500 0.00 ■■ 0.00 60,000 61,000 59,500 4,750 287,375,000
30/11/2007 60,500 -0.50 ▼ -0.82 60,500 61,000 60,000 5,200 314,600,000
29/11/2007 61,000 2.50 ▲ 4.27 60,000 61,000 59,500 27,310 1,665,910,000
28/11/2007 58,500 -1.50 ▼ -2.50 59,500 60,000 58,000 57,050 3,337,425,000
27/11/2007 60,000 -1.00 ▼ -1.64 61,000 61,000 59,500 13,540 812,400,000
26/11/2007 61,000 1.00 ▲ 1.67 59,500 61,000 59,500 8,620 525,820,000
23/11/2007 60,000 0.00 ■■ 0.00 59,500 60,000 59,500 14,820 889,200,000
22/11/2007 60,000 0.00 ■■ 0.00 60,500 60,500 59,000 9,400 564,000,000
21/11/2007 60,000 -0.50 ▼ -0.83 57,500 60,000 57,500 13,950 837,000,000
20/11/2007 60,500 -1.00 ▼ -1.63 62,500 62,500 60,500 10,540 637,670,000
19/11/2007 61,500 1.00 ▲ 1.65 61,500 62,000 60,500 10,020 616,230,000
16/11/2007 60,500 1.50 ▲ 2.54 60,000 60,500 60,000 14,090 852,445,000
15/11/2007 59,000 -2.50 ▼ -4.07 59,000 60,000 59,000 37,320 2,201,880,000
14/11/2007 61,500 2.50 ▲ 4.24 59,000 61,500 59,000 11,050 679,575,000
13/11/2007 59,000 -3.00 ▼ -4.84 61,000 61,000 59,000 36,930 2,178,870,000
12/11/2007 62,000 -2.00 ▼ -3.12 62,500 62,500 61,000 36,020 2,233,240,000
09/11/2007 64,000 -1.00 ▼ -1.54 65,000 65,000 63,000 6,750 432,000,000
08/11/2007 65,000 0.00 ■■ 0.00 67,000 67,000 65,000 14,490 941,850,000
07/11/2007 65,000 2.00 ▲ 3.17 64,000 65,500 64,000 18,410 1,196,650,000
06/11/2007 63,000 -2.50 ▼ -3.82 63,000 65,500 63,000 14,590 919,170,000
05/11/2007 65,500 0.00 ■■ 0.00 63,000 65,500 62,500 33,600 2,200,800,000
02/11/2007 65,500 -2.50 ▼ -3.68 68,000 68,000 65,500 19,410 1,271,355,000
01/11/2007 68,000 0.50 ▲ 0.74 67,500 68,500 67,000 9,120 620,160,000
31/10/2007 67,500 -0.50 ▼ -0.74 67,000 68,000 67,000 21,200 1,431,000,000
30/10/2007 68,000 -1.50 ▼ -2.16 69,500 69,500 68,000 20,160 1,370,880,000
29/10/2007 69,500 0.00 ■■ 0.00 70,500 70,500 69,500 42,980 2,987,110,000
26/10/2007 69,500 1.00 ▲ 1.46 69,000 69,500 69,000 72,320 5,026,240,000
25/10/2007 68,500 1.00 ▲ 1.48 68,500 69,000 68,500 70,030 4,797,055,000
24/10/2007 67,500 -2.00 ▼ -2.88 68,000 68,500 67,500 47,830 3,228,525,000
23/10/2007 69,500 -1.00 ▼ -1.42 70,000 70,000 69,000 67,950 4,722,525,000
22/10/2007 70,500 3.00 ▲ 4.44 70,500 70,500 70,000 119,010 8,390,205,000
19/10/2007 67,500 4.50 ▲ 7.14 67,500 67,500 67,500 72,440 4,889,700,000
18/10/2007 90,000 0.00 ■■ 0.00 89,000 90,000 89,000 126,000 11,340,000,000
17/10/2007 90,000 2.00 ▲ 2.27 89,000 90,000 89,000 126,000 11,340,000,000
16/10/2007 88,000 -3.00 ▼ -3.30 90,000 90,000 88,000 102,260 8,998,880,000
15/10/2007 91,000 1.00 ▲ 1.11 93,500 93,500 90,500 136,770 12,446,070,000
12/10/2007 90,000 4.00 ▲ 4.65 90,000 90,000 90,000 98,220 8,839,800,000
11/10/2007 86,000 4.00 ▲ 4.88 86,000 86,000 86,000 41,380 3,558,680,000
10/10/2007 82,000 2.00 ▲ 2.50 76,500 82,500 76,500 47,410 3,887,620,000
09/10/2007 80,000 0.00 ■■ 0.00 80,000 81,500 80,000 23,220 1,857,600,000
08/10/2007 80,000 0.00 ■■ 0.00 81,000 81,000 80,000 16,990 1,359,200,000
05/10/2007 80,000 0.00 ■■ 0.00 81,000 81,000 80,000 26,730 2,138,400,000
04/10/2007 80,000 0.00 ■■ 0.00 80,000 81,000 80,000 14,170 1,133,600,000
03/10/2007 80,000 -0.50 ▼ -0.62 80,500 80,500 79,500 16,820 1,345,600,000
02/10/2007 80,500 -2.00 ▼ -2.42 82,500 82,500 80,500 21,210 1,707,405,000
01/10/2007 82,500 3.00 ▲ 3.77 82,000 82,500 81,000 71,400 5,890,500,000
28/09/2007 79,500 2.50 ▲ 3.25 79,000 80,000 79,000 31,890 2,535,255,000
27/09/2007 77,000 -1.50 ▼ -1.91 77,000 78,000 77,000 27,160 2,091,320,000
26/09/2007 78,500 -2.00 ▼ -2.48 79,000 80,000 78,500 64,790 5,086,015,000
25/09/2007 80,500 -1.50 ▼ -1.83 82,000 82,000 80,000 22,440 1,806,420,000
24/09/2007 82,000 3.00 ▲ 3.80 81,500 82,000 81,000 46,520 3,814,640,000
21/09/2007 79,000 0.50 ▲ 0.64 78,500 80,000 78,500 109,080 8,617,320,000
20/09/2007 78,500 3.50 ▲ 4.67 78,500 78,500 78,500 19,670 1,544,095,000
19/09/2007 75,000 2.50 ▲ 3.45 72,500 75,000 72,500 68,540 5,140,500,000
18/09/2007 72,500 1.50 ▲ 2.11 71,000 72,500 71,000 25,540 1,851,650,000
17/09/2007 71,000 -1.00 ▼ -1.39 72,000 72,000 71,000 6,910 490,610,000
14/09/2007 72,000 0.50 ▲ 0.70 73,000 73,000 72,000 14,710 1,059,120,000
13/09/2007 71,500 1.50 ▲ 2.14 70,000 71,500 70,000 18,150 1,297,725,000
12/09/2007 70,000 0.00 ■■ 0.00 70,000 70,500 70,000 8,160 571,200,000
11/09/2007 70,000 1.50 ▲ 2.19 68,500 70,000 68,500 26,660 1,866,200,000
10/09/2007 68,500 0.00 ■■ 0.00 68,500 68,500 68,000 8,630 591,155,000
07/09/2007 68,500 1.00 ▲ 1.48 67,500 68,500 67,500 7,700 527,450,000
06/09/2007 67,500 0.50 ▲ 0.75 67,500 67,500 67,500 300 20,250,000
05/09/2007 67,000 -1.00 ▼ -1.47 68,000 68,000 67,000 2,800 187,600,000
04/09/2007 68,000 0.50 ▲ 0.74 67,000 68,000 67,000 10,360 704,480,000
31/08/2007 67,500 0.50 ▲ 0.75 66,500 67,500 66,500 1,660 112,050,000
30/08/2007 67,000 1.00 ▲ 1.52 66,500 68,000 66,500 1,840 123,280,000
29/08/2007 66,000 -1.50 ▼ -2.22 67,000 67,000 66,000 5,100 336,600,000
28/08/2007 67,500 0.50 ▲ 0.75 67,500 67,500 65,000 2,850 192,375,000
27/08/2007 67,000 -1.00 ▼ -1.47 68,500 68,500 67,000 4,300 288,100,000
24/08/2007 68,000 2.00 ▲ 3.03 66,000 68,000 66,000 1,020 69,360,000
23/08/2007 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 3,250 214,500,000
22/08/2007 66,000 -2.00 ▼ -2.94 67,000 67,000 66,000 2,400 158,400,000
21/08/2007 68,000 2.00 ▲ 3.03 67,000 68,000 67,000 5,550 377,400,000
20/08/2007 66,000 -1.00 ▼ -1.49 67,000 67,000 66,000 3,450 227,700,000
17/08/2007 67,000 -1.50 ▼ -2.19 68,000 68,000 67,000 1,850 123,950,000
16/08/2007 68,500 0.00 ■■ 0.00 70,000 70,000 68,500 9,300 637,050,000
15/08/2007 68,500 1.00 ▲ 1.48 68,000 68,500 68,000 2,750 188,375,000
14/08/2007 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 8,540 576,450,000
13/08/2007 67,500 -0.50 ▼ -0.74 68,000 68,000 67,500 2,750 185,625,000
10/08/2007 68,000 0.50 ▲ 0.74 67,500 68,000 67,500 10,610 721,480,000
09/08/2007 67,500 0.00 ■■ 0.00 67,500 68,000 67,000 3,550 239,625,000
08/08/2007 67,500 0.50 ▲ 0.75 68,000 68,000 67,000 4,050 273,375,000
07/08/2007 67,000 0.00 ■■ 0.00 66,000 67,000 65,000 7,700 515,900,000
06/08/2007 67,000 -2.00 ▼ -2.90 67,000 68,000 67,000 2,880 192,960,000
03/08/2007 69,000 -0.50 ▼ -0.72 69,500 69,500 69,000 720 49,680,000
02/08/2007 69,500 1.50 ▲ 2.21 70,000 70,000 68,500 8,580 596,310,000
01/08/2007 68,000 -2.00 ▼ -2.86 68,500 70,000 68,000 11,900 809,200,000
31/07/2007 70,000 0.00 ■■ 0.00 70,000 70,500 69,500 4,900 343,000,000
30/07/2007 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 4,750 332,500,000
27/07/2007 70,000 1.00 ▲ 1.45 69,000 70,000 69,000 8,350 584,500,000
26/07/2007 69,000 -1.50 ▼ -2.13 69,500 70,000 69,000 15,660 1,080,540,000
25/07/2007 70,500 -1.00 ▼ -1.40 71,500 71,500 69,000 4,100 289,050,000
24/07/2007 71,500 -2.50 ▼ -3.38 74,000 74,000 71,500 19,930 1,424,995,000
23/07/2007 74,000 3.50 ▲ 4.96 72,500 74,000 72,500 37,520 2,776,480,000
20/07/2007 70,500 0.50 ▲ 0.71 70,000 70,500 70,000 18,490 1,303,545,000
19/07/2007 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10,050 703,500,000
18/07/2007 70,000 1.00 ▲ 1.45 68,500 70,000 68,500 8,470 592,900,000
17/07/2007 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 7,750 534,750,000
16/07/2007 69,000 1.00 ▲ 1.47 70,000 70,000 68,000 13,700 945,300,000
13/07/2007 68,000 -1.00 ▼ -1.45 67,500 68,000 67,500 5,210 354,280,000
12/07/2007 69,000 -1.50 ▼ -2.13 70,500 70,500 69,000 14,250 983,250,000
11/07/2007 70,500 1.50 ▲ 2.17 70,500 70,500 70,500 10,030 707,115,000
10/07/2007 69,000 1.00 ▲ 1.47 70,000 70,500 69,000 27,620 1,905,780,000
09/07/2007 68,000 1.00 ▲ 1.49 68,000 68,000 67,000 7,880 535,840,000
06/07/2007 67,000 0.50 ▲ 0.75 0 67,000 66,000 5,120 343,040,000
05/07/2007 66,500 -1.50 ▼ -2.21 68,000 68,000 66,500 620 41,230,000
04/07/2007 68,000 3.00 ▲ 4.62 64,500 68,000 64,500 480 32,640,000
03/07/2007 65,000 -3.00 ▼ -4.41 65,000 65,000 65,000 9,750 633,750,000
02/07/2007 68,000 -1.00 ▼ -1.45 69,000 69,000 68,000 5,440 369,920,000
29/06/2007 69,000 0.00 ■■ 0.00 67,000 69,000 67,000 1,800 124,200,000
28/06/2007 69,000 0.00 ■■ 0.00 69,000 69,000 67,000 1,230 84,870,000
27/06/2007 69,000 0.00 ■■ 0.00 70,000 70,000 69,000 12,910 890,790,000
26/06/2007 69,000 -0.50 ▼ -0.72 69,000 69,000 68,500 6,170 425,730,000
25/06/2007 69,500 0.50 ▲ 0.72 69,000 69,500 69,000 5,240 364,180,000
22/06/2007 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 3,500 241,500,000
21/06/2007 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 7,500 517,500,000
20/06/2007 70,000 0.00 ■■ 0.00 69,500 70,000 69,500 8,050 563,500,000
19/06/2007 70,000 1.00 ▲ 1.45 70,000 70,000 70,000 5,400 378,000,000
18/06/2007 69,000 -1.00 ▼ -1.43 70,000 70,000 69,000 16,050 1,107,450,000
15/06/2007 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 8,670 606,900,000
14/06/2007 70,000 0.00 ■■ 0.00 70,000 70,000 69,000 5,200 364,000,000
13/06/2007 70,000 1.00 ▲ 1.45 69,000 70,000 69,000 3,220 225,400,000
12/06/2007 69,000 -1.00 ▼ -1.43 0 70,000 69,000 2,600 179,400,000
11/06/2007 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 12,700 889,000,000
08/06/2007 70,000 -2.00 ▼ -2.78 72,000 72,000 70,000 3,750 262,500,000
07/06/2007 72,000 1.00 ▲ 1.41 72,000 72,000 72,000 12,730 916,560,000
06/06/2007 71,000 1.50 ▲ 2.16 69,500 71,000 69,500 5,200 369,200,000
05/06/2007 69,500 -3.50 ▼ -4.79 72,500 72,500 69,500 6,890 478,855,000
04/06/2007 73,000 -1.00 ▼ -1.35 74,000 74,000 73,000 17,500 1,277,500,000
01/06/2007 74,000 1.50 ▲ 2.07 74,000 74,000 74,000 36,500 2,701,000,000
31/05/2007 72,500 2.50 ▲ 3.57 72,000 73,000 72,000 15,500 1,123,750,000
30/05/2007 70,000 -2.00 ▼ -2.78 69,500 71,500 69,500 10,750 752,500,000
29/05/2007 72,000 1.00 ▲ 1.41 73,500 73,500 72,000 21,180 1,524,960,000
28/05/2007 71,000 0.00 ■■ 0.00 70,000 72,000 70,000 12,040 854,840,000
25/05/2007 71,000 -1.00 ▼ -1.39 71,000 71,000 69,000 13,550 962,050,000
24/05/2007 72,000 -2.00 ▼ -2.70 72,000 72,000 71,500 16,480 1,186,560,000
23/05/2007 74,000 2.00 ▲ 2.78 75,000 74,000 72,000 9,450 699,300,000
22/05/2007 72,000 3.00 ▲ 4.35 72,000 72,000 72,000 21,830 1,571,760,000
21/05/2007 69,000 1.50 ▲ 2.22 69,000 69,000 69,000 10,380 716,220,000
18/05/2007 67,500 2.00 ▲ 3.05 65,000 67,500 65,000 2,990 201,825,000
17/05/2007 65,500 -0.50 ▼ -0.76 63,000 65,500 63,000 22,320 1,461,960,000
16/05/2007 66,000 -1.50 ▼ -2.22 67,500 67,500 66,000 5,550 366,300,000
15/05/2007 67,500 0.00 ■■ 0.00 68,000 68,500 67,500 14,370 969,975,000
14/05/2007 67,500 0.50 ▲ 0.75 67,000 70,000 67,000 11,350 766,125,000
11/05/2007 67,000 -1.50 ▼ -2.19 68,500 68,500 67,000 2,200 147,400,000
10/05/2007 68,500 -0.50 ▼ -0.72 67,000 68,500 67,000 650 44,525,000
09/05/2007 69,000 1.00 ▲ 1.47 69,000 69,000 69,000 5,350 369,150,000
08/05/2007 68,000 3.00 ▲ 4.62 66,000 68,000 66,000 17,320 1,177,760,000
07/05/2007 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 7,800 507,000,000
04/05/2007 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 5,650 367,250,000
03/05/2007 65,000 -1.00 ▼ -1.52 65,000 65,000 63,000 8,740 568,100,000
02/05/2007 66,000 1.00 ▲ 1.54 65,000 66,000 65,000 3,550 234,300,000
25/04/2007 65,000 3.00 ▲ 4.84 62,000 65,000 62,000 2,350 152,750,000
24/04/2007 62,000 -2.00 ▼ -3.12 62,000 63,000 62,000 3,650 226,300,000
23/04/2007 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 2,000 128,000,000
20/04/2007 64,000 -3.00 ▼ -4.48 67,000 67,000 64,000 7,330 469,120,000
19/04/2007 67,000 3.00 ▲ 4.69 67,000 67,000 67,000 7,460 499,820,000
18/04/2007 64,000 2.50 ▲ 4.07 58,500 64,000 58,500 9,140 584,960,000
17/04/2007 61,500 -3.00 ▼ -4.65 61,500 61,500 61,500 2,350 144,525,000
16/04/2007 64,500 -3.00 ▼ -4.44 64,500 64,500 64,500 7,100 457,950,000
13/04/2007 67,500 -3.50 ▼ -4.93 67,500 67,500 67,500 12,480 842,400,000
12/04/2007 71,000 -2.50 ▼ -3.40 72,500 72,500 71,000 2,340 166,140,000
11/04/2007 73,500 0.00 ■■ 0.00 73,500 73,500 73,500 9,540 701,190,000
10/04/2007 73,500 0.00 ■■ 0.00 73,000 74,000 73,000 8,460 621,810,000
09/04/2007 73,500 0.00 ■■ 0.00 74,000 74,000 73,500 23,930 1,758,855,000
06/04/2007 73,500 -1.00 ▼ -1.34 72,000 73,500 72,000 13,600 999,600,000
05/04/2007 74,500 2.00 ▲ 2.76 71,000 74,500 71,000 12,910 961,795,000
04/04/2007 72,500 0.50 ▲ 0.69 68,500 72,500 68,500 5,940 430,650,000
03/04/2007 72,000 -0.50 ▼ -0.69 72,500 72,500 72,000 14,350 1,033,200,000
02/04/2007 72,500 0.50 ▲ 0.69 75,500 75,500 72,500 12,560 910,600,000
30/03/2007 72,000 3.00 ▲ 4.35 0 72,000 69,000 15,050 1,083,600,000
29/03/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 18,900 1,304,100,000
28/03/2007 66,000 -3.00 ▼ -4.35 66,000 66,000 66,000 15,930 1,051,380,000
27/03/2007 69,000 -3.50 ▼ -4.83 69,000 69,000 69,000 16,170 1,115,730,000
26/03/2007 72,500 -3.50 ▼ -4.61 73,000 73,000 72,500 18,320 1,328,200,000
23/03/2007 76,000 1.00 ▲ 1.33 75,000 76,000 75,000 17,210 1,307,960,000
22/03/2007 75,000 0.00 ■■ 0.00 78,000 78,000 75,000 14,180 1,063,500,000
21/03/2007 75,000 -3.00 ▼ -3.85 74,500 80,000 74,500 25,420 1,906,500,000
20/03/2007 78,000 -4.00 ▼ -4.88 82,000 82,000 78,000 11,540 900,120,000
19/03/2007 82,000 1.50 ▲ 1.86 83,000 83,000 80,500 16,000 1,312,000,000
16/03/2007 80,500 3.50 ▲ 4.55 73,500 80,500 73,500 10,400 837,200,000
15/03/2007 77,000 -4.00 ▼ -4.94 77,000 77,000 77,000 5,260 405,020,000
14/03/2007 81,000 -3.00 ▼ -3.57 81,000 84,000 81,000 5,390 436,590,000
13/03/2007 84,000 -2.00 ▼ -2.33 84,000 86,000 84,000 14,010 1,176,840,000
12/03/2007 86,000 0.00 ■■ 0.00 87,000 87,000 86,000 11,720 1,007,920,000
09/03/2007 86,000 0.00 ■■ 0.00 86,000 86,000 82,000 22,170 1,906,620,000
08/03/2007 86,000 0.50 ▲ 0.58 89,500 89,500 86,000 33,510 2,881,860,000
07/03/2007 85,500 0.00 ■■ 0.00 85,500 85,500 85,500 11,580 990,090,000
06/03/2007 85,500 4.00 ▲ 4.91 85,500 85,500 85,000 32,100 2,744,550,000
05/03/2007 81,500 3.50 ▲ 4.49 81,500 81,500 80,000 19,500 1,589,250,000
02/03/2007 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 19,480 1,519,440,000
01/03/2007 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 9,400 733,200,000
28/02/2007 78,000 2.50 ▲ 3.31 78,000 79,000 78,000 22,530 1,757,340,000
27/02/2007 75,500 3.50 ▲ 4.86 75,500 75,500 75,500 2,090 157,795,000
26/02/2007 72,000 3.00 ▲ 4.35 72,000 72,000 70,000 1,360 97,920,000
15/02/2007 69,000 3.00 ▲ 4.55 69,000 69,000 69,000 12,610 870,090,000
14/02/2007 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 13,600 897,600,000
13/02/2007 66,000 0.00 ■■ 0.00 66,000 69,000 66,000 12,890 850,740,000
12/02/2007 66,000 3.00 ▲ 4.76 66,000 66,000 66,000 39,150 2,583,900,000
09/02/2007 63,000 -3.00 ▼ -4.55 63,000 66,000 63,000 10,280 647,640,000
08/02/2007 66,000 3.00 ▲ 4.76 66,000 66,000 63,000 56,450 3,725,700,000
07/02/2007 63,000 3.00 ▲ 5.00 63,000 63,000 63,000 24,350 1,534,050,000
06/02/2007 60,000 1.50 ▲ 2.56 60,000 61,000 60,000 42,390 2,543,400,000
05/02/2007 58,500 2.50 ▲ 4.46 58,500 58,500 58,000 7,100 415,350,000
02/02/2007 56,000 2.50 ▲ 4.67 56,000 56,000 56,000 12,570 703,920,000
01/02/2007 53,500 2.50 ▲ 4.90 53,000 53,500 53,000 22,230 1,189,305,000
31/01/2007 51,000 4.00 ▲ 8.51 49,000 51,000 47,000 19,750 1,007,250,000
30/01/2007 47,000 -2.10 ▼ -4.28 47,000 47,000 47,000 6,100 286,700,000
29/01/2007 49,100 2.10 ▲ 4.47 49,100 49,100 45,000 14,150 694,765,000
26/01/2007 47,000 -1.70 ▼ -3.49 48,000 48,000 46,300 6,620 311,140,000
25/01/2007 48,700 2.30 ▲ 4.96 48,700 48,700 48,700 33,960 1,653,852,000
24/01/2007 46,400 2.20 ▲ 4.98 46,400 46,400 46,400 21,400 992,960,000
23/01/2007 44,200 2.10 ▲ 4.99 44,200 44,200 44,200 16,650 735,930,000
22/01/2007 42,100 0.10 ▲ 0.24 42,000 44,100 42,000 16,730 704,333,000
19/01/2007 42,000 0.00 ■■ 0.00 43,000 42,800 42,000 20,880 876,960,000
18/01/2007 42,000 0.30 ▲ 0.72 42,000 42,000 42,000 6,000 252,000,000
17/01/2007 41,700 0.40 ▲ 0.97 41,500 42,000 41,500 16,470 686,799,000
16/01/2007 41,300 1.80 ▲ 4.56 39,500 41,300 39,500 5,800 239,540,000
15/01/2007 39,500 -2.00 ▼ -4.82 0 40,000 39,500 23,990 947,605,000
12/01/2007 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 2,050 85,075,000
11/01/2007 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 4,560 189,240,000
10/01/2007 41,500 -0.50 ▼ -1.19 42,000 42,000 41,100 6,710 278,465,000
09/01/2007 42,000 0.00 ■■ 0.00 43,000 43,000 42,000 9,380 393,960,000
08/01/2007 42,000 0.80 ▲ 1.94 42,000 42,000 42,000 11,440 480,480,000
05/01/2007 41,200 -0.30 ▼ -0.72 41,500 41,500 41,200 2,640 108,768,000
04/01/2007 41,500 1.50 ▲ 3.75 41,500 41,500 39,200 2,520 104,580,000
03/01/2007 40,000 -2.00 ▼ -4.76 42,000 42,000 40,000 2,040 81,600,000
02/01/2007 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,050 86,100,000
29/12/2006 42,000 1.50 ▲ 3.70 42,000 42,000 42,000 4,310 181,020,000
28/12/2006 40,500 0.50 ▲ 1.25 40,500 40,500 40,000 8,310 336,555,000
27/12/2006 40,000 1.00 ▲ 2.56 40,000 40,000 40,000 2,150 86,000,000
26/12/2006 39,000 1.00 ▲ 2.63 39,000 39,000 38,000 8,200 319,800,000
25/12/2006 38,000 -1.50 ▼ -3.80 38,000 38,000 38,000 10,100 383,800,000
22/12/2006 39,500 -2.00 ▼ -4.82 39,500 39,500 39,500 5,300 209,350,000
21/12/2006 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 7,450 309,175,000
20/12/2006 41,500 0.40 ▲ 0.97 41,100 41,500 41,100 8,580 356,070,000
19/12/2006 41,100 0.30 ▲ 0.74 40,800 42,500 41,100 16,510 678,561,000
18/12/2006 40,800 1.80 ▲ 4.62 39,000 40,900 40,800 43,260 1,765,008,000
15/12/2006 39,000 1.00 ▲ 2.63 38,500 39,000 38,500 13,360 521,040,000
14/12/2006 38,000 -0.60 ▼ -1.55 37,000 38,500 37,000 7,410 281,580,000
13/12/2006 38,600 0.00 ■■ 0.00 37,000 38,600 37,000 18,950 731,470,000
12/12/2006 38,600 -1.00 ▼ -2.53 39,600 39,600 38,600 7,030 271,358,000
11/12/2006 39,600 0.60 ▲ 1.54 39,000 39,600 39,000 9,110 360,756,000
08/12/2006 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
07/12/2006 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 6,750 263,250,000
06/12/2006 39,000 0.00 ■■ 0.00 39,000 39,500 39,000 3,370 131,430,000
05/12/2006 39,000 -1.90 ▼ -4.65 40,900 40,900 39,000 2,400 93,600,000
04/12/2006 40,900 0.90 ▲ 2.25 40,000 40,900 40,000 2,200 89,980,000
01/12/2006 40,000 0.00 ■■ 0.00 40,000 40,000 39,100 3,200 128,000,000
30/11/2006 40,000 0.00 ■■ 0.00 39,000 40,000 39,000 1,590 63,600,000
29/11/2006 40,000 -1.00 ▼ -2.44 40,000 40,000 40,000 2,810 112,400,000
28/11/2006 41,000 1.00 ▲ 2.50 40,000 41,000 40,000 2,000 82,000,000
27/11/2006 40,000 -1.00 ▼ -2.44 42,000 42,000 40,000 12,480 499,200,000
24/11/2006 41,000 1.00 ▲ 2.50 40,000 42,000 40,000 7,930 325,130,000
23/11/2006 40,000 0.70 ▲ 1.78 39,500 40,000 39,500 15,300 612,000,000
22/11/2006 39,300 -1.60 ▼ -3.91 39,000 40,400 39,000 39,810 1,564,533,000
21/11/2006 40,900 -0.10 ▼ -0.24 41,000 41,000 40,900 4,000 163,600,000
20/11/2006 41,000 -1.20 ▼ -2.84 41,600 41,600 41,000 13,930 571,130,000
17/11/2006 42,200 -0.80 ▼ -1.86 43,000 43,000 42,200 250 10,550,000
16/11/2006 43,000 1.00 ▲ 2.38 42,500 43,000 42,500 11,530 495,790,000
15/11/2006 42,000 0.50 ▲ 1.20 43,500 43,500 41,500 7,680 322,560,000
14/11/2006 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 440 18,260,000
13/11/2006 41,500 -0.40 ▼ -0.95 41,900 41,900 41,500 100 4,150,000
10/11/2006 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 1,300 54,470,000
09/11/2006 41,900 -0.10 ▼ -0.24 42,000 42,000 41,900 6,820 285,758,000
08/11/2006 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,100 46,200,000
07/11/2006 42,000 0.00 ■■ 0.00 42,200 42,200 42,000 5,100 214,200,000
06/11/2006 42,000 0.00 ■■ 0.00 42,000 42,000 41,600 1,880 78,960,000
03/11/2006 42,000 -0.50 ▼ -1.18 42,200 42,200 42,000 3,100 130,200,000
02/11/2006 42,500 -0.50 ▼ -1.16 42,100 42,500 42,100 2,000 85,000,000
01/11/2006 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 3,350 144,050,000
31/10/2006 43,000 0.80 ▲ 1.90 40,500 43,000 40,500 10,310 443,330,000
30/10/2006 42,200 -1.00 ▼ -2.31 42,200 42,200 42,200 8,690 366,718,000
27/10/2006 43,200 -0.80 ▼ -1.82 42,700 43,200 42,700 3,700 159,840,000
26/10/2006 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
25/10/2006 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 100 4,400,000
24/10/2006 44,000 -1.00 ▼ -2.22 44,800 44,800 44,000 6,580 289,520,000
23/10/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,800 81,000,000
20/10/2006 45,000 0.50 ▲ 1.12 44,500 45,000 44,500 4,150 186,750,000
19/10/2006 44,500 0.00 ■■ 0.00 45,000 45,000 44,500 6,400 284,800,000
18/10/2006 44,500 -0.50 ▼ -1.11 45,000 45,000 44,500 1,000 44,500,000
17/10/2006 45,000 0.00 ■■ 0.00 44,200 45,000 44,200 30,100 1,354,500,000
16/10/2006 45,000 -0.10 ▼ -0.22 45,000 45,000 45,000 14,830 667,350,000
13/10/2006 45,100 -0.40 ▼ -0.88 45,500 45,500 45,100 2,900 130,790,000
12/10/2006 45,500 0.00 ■■ 0.00 45,500 45,600 45,500 1,510 68,705,000
11/10/2006 45,500 0.00 ■■ 0.00 45,200 45,500 45,200 15,580 708,890,000
10/10/2006 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 10,260 466,830,000
09/10/2006 45,500 -0.50 ▼ -1.09 43,700 45,500 43,700 13,680 622,440,000
06/10/2006 46,000 0.40 ▲ 0.88 46,000 46,000 46,000 3,520 161,920,000
05/10/2006 45,600 -0.40 ▼ -0.87 46,000 46,000 45,600 11,000 501,600,000
04/10/2006 46,000 0.00 ■■ 0.00 46,000 46,500 46,000 3,780 173,880,000
03/10/2006 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 34,370 1,581,020,000
02/10/2006 46,000 0.30 ▲ 0.66 46,000 46,000 46,000 15,350 706,100,000
29/09/2006 45,700 -0.30 ▼ -0.65 46,000 46,000 45,700 20,200 923,140,000
28/09/2006 46,000 -0.50 ▼ -1.08 46,500 46,500 46,000 34,180 1,572,280,000
27/09/2006 46,500 -0.10 ▼ -0.21 46,600 46,600 46,400 22,440 1,043,460,000
26/09/2006 46,600 0.10 ▲ 0.22 46,500 46,600 46,500 31,800 1,481,880,000
25/09/2006 46,500 0.00 ■■ 0.00 48,000 48,000 46,500 49,930 2,321,745,000
22/09/2006 46,500 1.50 ▲ 3.33 47,200 47,200 46,500 72,780 3,384,270,000
21/09/2006 45,000 -1.00 ▼ -2.17 46,000 46,000 45,000 8,680 390,600,000
20/09/2006 46,000 0.00 ■■ 0.00 45,600 46,000 45,500 9,350 430,100,000
19/09/2006 46,000 1.00 ▲ 2.22 45,500 46,000 45,500 21,050 968,300,000
18/09/2006 45,000 0.00 ■■ 0.00 45,000 45,100 45,000 2,350 105,750,000
15/09/2006 45,000 0.10 ▲ 0.22 45,000 45,000 45,000 18,270 822,150,000
14/09/2006 44,900 0.40 ▲ 0.90 45,000 45,000 44,900 16,100 722,890,000
13/09/2006 44,500 -0.20 ▼ -0.45 44,500 44,500 44,500 20,810 926,045,000
12/09/2006 44,700 0.00 ■■ 0.00 44,700 44,700 44,700 6,610 295,467,000
11/09/2006 44,700 0.50 ▲ 1.13 44,900 45,000 44,700 3,900 174,330,000
08/09/2006 44,200 0.20 ▲ 0.45 44,000 44,900 44,000 6,640 293,488,000
07/09/2006 44,000 -1.00 ▼ -2.22 45,000 45,000 44,000 5,190 228,360,000
06/09/2006 45,000 -1.50 ▼ -3.23 46,500 46,500 45,000 17,800 801,000,000
05/09/2006 46,500 1.50 ▲ 3.33 45,000 46,500 45,000 30,110 1,400,115,000
01/09/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 6,560 295,200,000
31/08/2006 45,000 0.00 ■■ 0.00 45,500 45,500 43,000 6,100 274,500,000
30/08/2006 45,000 -0.20 ▼ -0.44 45,200 45,200 45,000 8,410 378,450,000
29/08/2006 45,200 -0.30 ▼ -0.66 45,000 45,300 45,000 17,520 791,904,000
28/08/2006 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 500 22,750,000
25/08/2006 45,500 -0.10 ▼ -0.22 45,600 45,600 45,500 310 14,105,000
24/08/2006 45,600 0.60 ▲ 1.33 45,600 45,600 45,600 2,010 91,656,000
23/08/2006 45,000 1.30 ▲ 2.97 43,000 45,000 43,000 7,140 321,300,000
22/08/2006 43,700 -2.30 ▼ -5.00 46,000 46,000 43,700 5,800 253,460,000
21/08/2006 46,000 -0.50 ▼ -1.08 46,500 46,500 46,000 6,700 308,200,000
18/08/2006 46,500 -0.50 ▼ -1.06 47,000 47,000 46,500 15,650 727,725,000
17/08/2006 47,000 0.50 ▲ 1.08 46,500 47,000 46,500 31,700 1,489,900,000
16/08/2006 46,500 0.50 ▲ 1.09 46,000 46,500 46,000 13,940 648,210,000
15/08/2006 46,000 0.10 ▲ 0.22 47,900 47,900 46,000 23,100 1,062,600,000
14/08/2006 45,900 2.10 ▲ 4.79 45,900 45,900 45,900 22,480 1,031,832,000
11/08/2006 43,800 2.00 ▲ 4.78 42,900 43,800 42,900 10,160 445,008,000
10/08/2006 41,800 1.90 ▲ 4.76 41,800 41,800 41,800 4,010 167,618,000
09/08/2006 39,900 1.90 ▲ 5.00 38,000 39,900 38,000 3,490 139,251,000
08/08/2006 38,000 -1.00 ▼ -2.56 37,100 38,000 37,100 36,880 1,401,440,000
07/08/2006 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 7,900 308,100,000
01/01/1970 33,450 0.00 ■■ 0.00 33,450 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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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