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 ĐT & PT Giáo Dục Đà Nẵng
Da Nang Education Developmet & Investment JSC
Mã CK:      DAD      18.30      -0.70 (-3.83%)      (cập nhật 15:30 29/03/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Giáo dục- Thiết bị giáo dục
Website: http://iseebooks.vn
DAD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 18,300 -0.70 -3.83 19,000 18,400 17,500 130 2,379,000
28/03/2024 19,000 0.80 4.21 18,200 19,000 18,300 120 2,280,000
27/03/2024 18,200 0.80 4.40 17,400 18,300 17,400 1,840 33,488,000
26/03/2024 17,400 0.10 0.57 17,300 17,900 17,300 210 3,654,000
25/03/2024 17,300 0.80 4.62 16,500 17,300 16,500 3,100 53,630,000
22/03/2024 16,500 -0.50 -3.03 17,000 17,000 16,500 6,150 101,475,000
21/03/2024 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 1,020 17,340,000
20/03/2024 17,000 -0.30 -1.76 17,300 17,000 17,000 550 9,350,000
19/03/2024 17,300 0.10 0.58 17,200 17,300 16,800 3,940 68,162,000
18/03/2024 17,200 -0.20 -1.16 17,400 17,900 17,200 1,060 18,232,000
15/03/2024 17,400 -0.60 -3.45 18,000 18,900 17,400 2,300 40,020,000
14/03/2024 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
13/03/2024 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 60 1,080,000
12/03/2024 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 70 1,260,000
11/03/2024 18,000 -0.20 -1.11 18,200 18,000 18,000 600 10,800,000
08/03/2024 18,200 -0.20 -1.10 18,400 18,400 18,200 40 728,000
07/03/2024 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 120 2,208,000
06/03/2024 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 240 4,416,000
05/03/2024 18,400 -0.10 -0.54 18,500 18,400 18,400 50 920,000
04/03/2024 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
01/03/2024 18,500 -0.20 -1.08 18,700 18,600 18,500 60 1,110,000
29/02/2024 18,700 0.00 ■■ 0.00 18,700 18,700 18,500 70 1,309,000
28/02/2024 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 10 187,000
27/02/2024 18,700 -0.20 -1.07 18,900 18,700 18,700 30 561,000
26/02/2024 18,900 0.30 1.59 18,600 18,900 18,900 10 189,000
23/02/2024 18,600 -0.30 -1.61 18,900 18,900 18,600 120 2,232,000
22/02/2024 18,900 0.00 ■■ 0.00 18,900 0 0 0 0
21/02/2024 18,900 -0.10 -0.53 19,000 18,900 17,200 50 945,000
20/02/2024 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
19/02/2024 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 300 5,700,000
16/02/2024 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
15/02/2024 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
07/02/2024 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
06/02/2024 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
05/02/2024 19,000 -1.00 -5.26 20,000 19,000 18,600 1,400 26,600,000
02/02/2024 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
01/02/2024 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
31/01/2024 20,000 0.30 1.50 19,700 20,000 19,700 1,000 20,000,000
30/01/2024 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 100 1,970,000
29/01/2024 19,700 0.00 ■■ 0.00 19,700 19,900 19,700 1,100 21,670,000
26/01/2024 19,700 0.10 0.51 19,600 19,900 19,400 3,000 59,100,000
25/01/2024 19,600 0.00 ■■ 0.00 19,600 0 0 0 0
24/01/2024 19,600 0.00 ■■ 0.00 19,600 0 0 0 0
23/01/2024 19,600 0.00 ■■ 0.00 19,600 19,600 19,000 300 5,880,000
22/01/2024 19,600 0.60 3.06 19,000 19,600 19,000 200 3,920,000
19/01/2024 19,000 0.20 1.05 18,800 19,000 18,700 2,100 39,900,000
18/01/2024 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 700 13,160,000
17/01/2024 18,800 0.60 3.19 18,200 19,000 18,800 300 5,640,000
16/01/2024 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
15/01/2024 18,200 -1.70 -9.34 19,900 19,900 18,200 1,200 21,840,000
12/01/2024 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 100 1,990,000
11/01/2024 19,900 0.00 ■■ 0.00 19,900 0 0 0 0
10/01/2024 19,900 -0.40 -2.01 20,300 20,000 19,900 300 5,970,000
09/01/2024 20,300 1.70 8.37 18,600 20,400 20,300 300 6,090,000
08/01/2024 18,600 -1.50 -8.06 20,100 18,600 18,300 1,700 31,620,000
05/01/2024 20,100 -0.40 -1.99 20,500 20,500 20,100 1,900 38,190,000
04/01/2024 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 3,300 72,600,000
03/01/2024 22,000 0.00 ■■ 0.00 22,000 22,000 21,700 3,900 85,800,000
02/01/2024 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,600 35,200,000
29/12/2023 22,000 -0.10 -0.45 22,100 22,100 21,000 2,700 59,400,000
28/12/2023 22,100 1.20 5.43 20,900 22,400 20,900 4,800 106,080,000
27/12/2023 20,900 0.40 1.91 20,500 20,900 20,800 1,600 33,440,000
26/12/2023 20,500 0.30 1.46 20,200 20,800 20,500 500 10,250,000
25/12/2023 20,200 0.20 0.99 20,000 20,200 20,000 1,500 30,300,000
22/12/2023 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
21/12/2023 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
20/12/2023 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
19/12/2023 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
18/12/2023 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
15/12/2023 20,000 -0.50 -2.50 20,500 20,000 20,000 2,000 40,000,000
14/12/2023 20,500 0.00 ■■ 0.00 20,500 0 0 0 0
13/12/2023 20,500 0.00 ■■ 0.00 20,500 0 0 0 0
12/12/2023 20,500 0.00 ■■ 0.00 20,500 0 0 0 0
11/12/2023 20,500 0.00 ■■ 0.00 20,500 0 0 0 0
08/12/2023 20,500 0.50 2.44 20,000 20,500 20,500 100 2,050,000
07/12/2023 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
06/12/2023 20,000 0.10 0.50 19,900 20,000 20,000 1,300 26,000,000
05/12/2023 19,900 -0.30 -1.51 20,200 20,900 18,600 700 13,930,000
04/12/2023 20,200 -0.20 -0.99 20,400 20,200 20,200 5,700 115,140,000
01/12/2023 20,400 -0.50 -2.45 20,900 0 0 0 0
30/11/2023 20,400 -0.50 -2.45 20,900 20,400 20,400 300 6,120,000
29/11/2023 20,900 0.00 ■■ 0.00 20,900 0 0 0 0
28/11/2023 20,900 0.90 4.31 20,000 20,900 20,000 200 4,180,000
27/11/2023 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
24/11/2023 20,000 -0.20 -1.00 20,200 20,000 18,500 200 4,000,000
23/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
22/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
21/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
20/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
17/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
16/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
15/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
14/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
13/11/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
10/11/2023 20,200 0.50 2.48 19,700 20,200 20,200 200 4,040,000
09/11/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
08/11/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
07/11/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
06/11/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
03/11/2023 19,700 1.60 8.12 18,100 19,700 19,000 200 3,940,000
02/11/2023 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
01/11/2023 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
31/10/2023 18,100 -1.80 -9.94 19,900 18,100 18,100 300 5,430,000
30/10/2023 19,900 0.50 2.51 19,400 19,900 19,900 100 1,990,000
27/10/2023 19,400 0.90 4.64 18,500 19,400 19,400 100 1,940,000
26/10/2023 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
25/10/2023 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
24/10/2023 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
23/10/2023 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
20/10/2023 18,500 -1.30 -7.03 19,800 18,500 18,500 100 1,850,000
19/10/2023 19,800 0.00 ■■ 0.00 19,800 0 0 0 0
18/10/2023 19,800 0.00 ■■ 0.00 19,800 0 0 0 0
17/10/2023 19,800 -0.40 -2.02 20,200 19,800 19,800 100 1,980,000
16/10/2023 20,200 -1.40 -6.93 21,600 20,200 19,500 3,300 66,660,000
13/10/2023 21,600 0.00 ■■ 0.00 21,600 0 0 0 0
12/10/2023 21,600 0.00 ■■ 0.00 21,600 0 0 0 0
11/10/2023 21,600 0.60 2.78 21,000 21,600 21,000 200 4,320,000
10/10/2023 21,000 1.00 4.76 20,000 21,000 21,000 100 2,100,000
09/10/2023 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
06/10/2023 20,000 -0.90 -4.50 20,900 20,400 20,000 500 10,000,000
05/10/2023 20,900 -0.50 -2.39 21,400 20,900 20,900 100 2,090,000
04/10/2023 21,400 -0.60 -2.80 22,000 21,400 20,000 200 4,280,000
03/10/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
02/10/2023 22,000 -0.40 -1.82 22,400 22,000 20,300 1,400 30,800,000
29/09/2023 22,400 0.70 3.13 21,700 23,300 20,000 600 13,440,000
28/09/2023 21,700 -0.30 -1.38 22,000 21,700 20,000 600 13,020,000
27/09/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
26/09/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
21/09/2023 22,100 -0.60 -2.71 22,700 22,100 20,500 300 6,630,000
20/09/2023 22,700 1.90 8.37 20,800 22,700 22,700 100 2,270,000
19/09/2023 20,800 0.00 ■■ 0.00 20,800 0 0 0 0
18/09/2023 20,800 -2.00 -9.62 22,800 20,800 20,600 300 6,240,000
15/09/2023 22,800 1.50 6.58 21,300 22,800 22,800 100 2,280,000
14/09/2023 21,300 0.30 1.41 21,000 21,300 20,600 300 6,390,000
13/09/2023 21,000 -0.40 -1.90 21,400 21,000 20,300 300 6,300,000
12/09/2023 21,400 1.20 5.61 20,200 21,400 20,000 300 6,420,000
11/09/2023 20,200 -2.10 -10.40 22,300 21,400 20,200 2,400 48,480,000
08/09/2023 22,300 1.30 5.83 21,000 22,300 22,300 100 2,230,000
07/09/2023 21,000 -1.00 -4.76 22,000 21,500 21,000 200 4,200,000
06/09/2023 22,000 1.60 7.27 20,400 22,000 22,000 100 2,200,000
31/08/2023 20,000 -2.20 -11.00 22,200 23,800 20,000 3,400 68,000,000
30/08/2023 22,200 0.00 ■■ 0.00 22,200 0 0 0 0
29/08/2023 22,200 0.00 ■■ 0.00 22,200 0 0 0 0
28/08/2023 22,200 0.00 ■■ 0.00 22,200 0 0 0 0
25/08/2023 22,200 0.00 ■■ 0.00 22,200 22,200 20,000 200 4,440,000
24/08/2023 22,200 1.70 7.66 20,500 22,200 20,000 300 6,660,000
23/08/2023 20,500 0.00 ■■ 0.00 20,500 0 0 0 0
22/08/2023 20,500 0.00 ■■ 0.00 20,500 0 0 0 0
21/08/2023 20,500 0.00 ■■ 0.00 20,500 0 0 0 0
18/08/2023 20,500 0.00 ■■ 0.00 20,500 0 0 0 0
17/08/2023 20,500 1.60 7.80 18,900 20,500 20,500 100 2,050,000
16/08/2023 19,400 0.00 ■■ 0.00 19,400 0 0 0 0
15/08/2023 19,400 -0.30 -1.55 19,700 19,400 19,400 100 1,940,000
14/08/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
11/08/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
10/08/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
09/08/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
08/08/2023 19,700 0.00 ■■ 0.00 19,700 0 0 0 0
07/08/2023 19,700 -0.10 -0.51 19,800 19,800 19,700 300 5,910,000
04/08/2023 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 200 3,960,000
03/08/2023 19,800 0.00 ■■ 0.00 19,800 0 0 0 0
02/08/2023 19,800 -2.00 -10.10 21,800 19,800 19,800 100 1,980,000
01/08/2023 21,800 0.00 ■■ 0.00 21,800 0 0 0 0
31/07/2023 21,800 -0.60 -2.75 22,400 21,800 21,800 2,500 54,500,000
28/07/2023 22,400 0.00 ■■ 0.00 22,400 0 0 0 0
27/07/2023 22,400 22.40 100.00 0 22,400 18,800 2,900 64,960,000
26/07/2023 20,400 0.00 ■■ 0.00 20,400 0 0 0 0
25/07/2023 20,400 -0.30 -1.47 20,700 20,400 18,800 300 6,120,000
24/07/2023 20,700 0.00 ■■ 0.00 20,700 0 0 0 0
21/07/2023 20,700 0.20 0.97 20,500 20,700 20,700 600 12,420,000
20/07/2023 20,500 -0.50 -2.44 21,000 20,500 20,500 600 12,300,000
19/07/2023 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
18/07/2023 21,000 1.10 5.24 19,900 21,000 19,900 800 16,800,000
17/07/2023 19,900 1.40 7.04 18,500 19,900 19,900 100 1,990,000
14/07/2023 18,500 -1.70 -9.19 20,200 19,100 18,500 6,200 114,700,000
13/07/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
12/07/2023 20,200 -0.60 -2.97 20,800 20,200 19,800 300 6,060,000
11/07/2023 20,800 0.50 2.40 20,300 20,800 20,800 100 2,080,000
10/07/2023 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
07/07/2023 20,300 0.00 ■■ 0.00 20,300 21,900 18,600 1,200 24,360,000
06/07/2023 20,300 0.00 ■■ 0.00 20,300 0 0 0 0
05/07/2023 20,300 1.40 6.90 18,900 20,300 20,300 100 2,030,000
04/07/2023 18,900 -0.90 -4.76 19,800 21,400 18,900 600 11,340,000
03/07/2023 19,800 -2.20 -11.11 22,000 21,800 19,800 3,600 71,280,000
30/06/2023 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
29/06/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
28/06/2023 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
27/06/2023 22,000 0.00 ■■ 0.00 22,000 0 0 0 0
26/06/2023 22,000 1.80 8.18 20,200 22,000 22,000 100 2,200,000
23/06/2023 20,200 -2.10 -10.40 22,300 22,000 20,100 10,200 206,040,000
22/06/2023 22,300 0.00 ■■ 0.00 22,300 0 0 0 0
21/06/2023 22,300 22.30 100.00 0 22,300 20,800 1,700 37,910,000
20/06/2023 22,600 2.00 8.85 20,600 22,600 20,500 68,100 1,539,060,000
19/06/2023 20,600 1.80 8.74 18,800 20,600 17,700 1,100 22,660,000
16/06/2023 18,800 0.70 3.72 18,100 19,900 18,800 4,700 88,360,000
15/06/2023 18,100 -0.40 -2.21 18,500 20,300 17,600 900 16,290,000
14/06/2023 18,500 0.50 2.70 18,000 19,800 18,200 30,800 569,800,000
13/06/2023 18,000 0.40 2.22 17,600 19,300 18,000 2,900 52,200,000
12/06/2023 17,600 0.70 3.98 16,900 18,500 17,500 1,500 26,400,000
09/06/2023 16,900 -1.20 -7.10 18,100 19,900 16,900 9,800 165,620,000
08/06/2023 18,100 1.60 8.84 16,500 18,100 17,800 800 14,480,000
07/06/2023 16,500 -0.20 -1.21 16,700 17,500 16,500 2,400 39,600,000
06/06/2023 16,700 -0.50 -2.99 17,200 17,200 16,100 2,900 48,430,000
05/06/2023 17,200 -1.70 -9.88 18,900 18,400 17,200 300 5,160,000
02/06/2023 18,900 -2.10 -11.11 21,000 20,600 18,900 4,800 90,720,000
01/06/2023 21,000 -0.80 -3.81 21,800 21,000 19,700 3,100 65,100,000
31/05/2023 21,800 -0.40 -1.83 22,200 21,800 20,000 300 6,540,000
30/05/2023 22,200 2.00 9.01 20,200 22,200 20,200 300 6,660,000
29/05/2023 20,200 0.00 ■■ 0.00 20,200 0 0 0 0
26/05/2023 20,200 1.80 8.91 18,400 20,200 16,900 1,500 30,300,000
25/05/2023 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
24/05/2023 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
23/05/2023 18,400 -0.10 -0.54 18,500 18,400 17,000 200 3,680,000
22/05/2023 18,500 -0.90 -4.86 19,400 18,500 18,500 100 1,850,000
19/05/2023 19,400 1.50 7.73 17,900 19,400 19,400 1,500 29,100,000
18/05/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
17/05/2023 17,900 1.60 8.94 16,300 17,900 16,600 300 5,370,000
16/05/2023 16,300 -1.60 -9.82 17,900 16,500 16,300 200 3,260,000
15/05/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
12/05/2023 17,900 1.60 8.94 16,300 17,900 16,300 28,100 502,990,000
11/05/2023 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
10/05/2023 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
09/05/2023 16,300 0.00 ■■ 0.00 16,300 0 0 0 0
08/05/2023 16,300 -0.70 -4.29 17,000 16,300 16,300 100 1,630,000
05/05/2023 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
04/05/2023 17,000 -1.00 -5.88 18,000 17,000 17,000 200 3,400,000
28/04/2023 18,000 1.50 8.33 16,500 18,000 17,300 2,200 39,600,000
27/04/2023 16,500 1.50 9.09 15,000 16,500 16,400 1,300 21,450,000
26/04/2023 15,000 -1.20 -8.00 16,200 15,000 15,000 100 1,500,000
25/04/2023 16,200 -0.70 -4.32 16,900 16,200 16,200 1,000 16,200,000
24/04/2023 16,900 0.00 ■■ 0.00 16,900 16,900 16,400 4,400 74,360,000
21/04/2023 16,900 0.90 5.33 16,000 16,900 16,800 3,100 52,390,000
20/04/2023 16,000 -0.50 -3.13 16,500 16,000 16,000 100 1,600,000
19/04/2023 16,500 0.00 ■■ 0.00 16,500 0 0 0 0
18/04/2023 16,500 -0.10 -0.61 16,600 16,500 16,500 300 4,950,000
17/04/2023 16,600 0.20 1.20 16,400 16,600 16,400 1,100 18,260,000
14/04/2023 16,400 0.10 0.61 16,300 16,500 16,300 600 9,840,000
13/04/2023 16,300 -0.50 -3.07 16,800 16,300 16,300 100 1,630,000
12/04/2023 16,800 -0.10 -0.60 16,900 17,400 16,000 2,400 40,320,000
11/04/2023 16,900 0.00 ■■ 0.00 16,900 16,900 16,100 1,500 25,350,000
10/04/2023 16,900 0.00 ■■ 0.00 16,900 0 0 0 0
07/04/2023 16,900 -0.30 -1.78 17,200 16,900 16,400 1,100 18,590,000
06/04/2023 17,200 0.20 1.16 17,000 17,200 16,500 2,400 41,280,000
05/04/2023 17,000 -0.40 -2.35 17,400 17,200 16,600 2,600 44,200,000
04/04/2023 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
03/04/2023 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
31/03/2023 17,400 0.40 2.30 17,000 17,400 17,000 1,100 19,140,000
30/03/2023 17,000 -0.30 -1.76 17,300 17,100 16,800 800 13,600,000
29/03/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
28/03/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
27/03/2023 17,300 -0.60 -3.47 17,900 17,300 16,500 300 5,190,000
24/03/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
23/03/2023 17,900 0.90 5.03 17,000 17,900 17,000 300 5,370,000
22/03/2023 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
21/03/2023 17,000 0.00 ■■ 0.00 17,000 0 0 0 0
20/03/2023 17,000 0.30 1.76 16,700 17,000 17,000 100 1,700,000
17/03/2023 16,700 0.70 4.19 16,000 16,700 15,600 1,500 25,050,000
16/03/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
15/03/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,800 44,800,000
14/03/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
13/03/2023 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
10/03/2023 16,000 -0.20 -1.25 16,200 16,000 15,100 1,300 20,800,000
09/03/2023 16,200 0.20 1.23 16,000 16,200 15,400 300 4,860,000
08/03/2023 16,000 0.40 2.50 15,600 16,000 15,200 500 8,000,000
07/03/2023 15,600 -0.90 -5.77 16,500 15,600 15,000 1,700 26,520,000
06/03/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 200 3,300,000
03/03/2023 16,500 -0.60 -3.64 17,100 17,000 16,500 900 14,850,000
02/03/2023 17,100 0.00 ■■ 0.00 17,100 0 0 0 0
01/03/2023 17,100 -0.90 -5.26 18,000 17,100 17,000 1,900 32,490,000
28/02/2023 18,000 0.70 3.89 17,300 18,000 18,000 100 1,800,000
27/02/2023 17,300 0.90 5.20 16,400 17,600 15,000 2,400 41,520,000
24/02/2023 16,400 -1.70 -10.37 18,100 18,500 16,400 3,100 50,840,000
23/02/2023 18,100 -0.30 -1.66 18,400 18,400 18,100 3,400 61,540,000
22/02/2023 19,900 0.50 2.51 19,400 19,900 18,800 5,200 103,480,000
21/02/2023 19,400 0.40 2.06 19,000 19,400 19,000 6,500 126,100,000
20/02/2023 19,000 0.20 1.05 18,800 19,000 18,900 12,500 237,500,000
17/02/2023 18,800 0.00 ■■ 0.00 18,800 19,400 18,100 600 11,280,000
16/02/2023 18,800 -0.10 -0.53 18,900 18,800 18,800 600 11,280,000
15/02/2023 18,900 0.00 ■■ 0.00 18,900 0 0 0 0
14/02/2023 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 200 3,780,000
13/02/2023 18,900 0.90 4.76 18,000 18,900 18,900 100 1,890,000
10/02/2023 18,000 -1.20 -6.67 19,200 18,000 18,000 200 3,600,000
09/02/2023 19,200 0.60 3.13 18,600 19,200 18,500 1,100 21,120,000
08/02/2023 18,600 0.00 ■■ 0.00 18,600 0 0 0 0
07/02/2023 18,600 0.00 ■■ 0.00 18,600 0 0 0 0
06/02/2023 18,600 0.40 2.15 18,200 18,600 18,200 6,800 126,480,000
03/02/2023 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
02/02/2023 18,200 0.00 ■■ 0.00 18,200 0 0 0 0
01/02/2023 18,200 -0.10 -0.55 18,300 18,200 18,100 400 7,280,000
31/01/2023 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
30/01/2023 18,300 0.00 ■■ 0.00 18,300 0 0 0 0
27/01/2023 18,300 1.00 5.46 17,300 18,300 18,300 100 1,830,000
19/01/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
18/01/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
17/01/2023 17,300 -0.10 -0.58 17,400 17,300 17,300 200 3,460,000
16/01/2023 17,400 0.00 ■■ 0.00 17,400 0 0 0 0
13/01/2023 17,400 -0.20 -1.15 17,600 17,500 15,900 5,300 92,220,000
12/01/2023 17,600 0.10 0.57 17,500 17,600 17,600 100 1,760,000
11/01/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
10/01/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
09/01/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
06/01/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
05/01/2023 17,500 -0.40 -2.29 17,900 17,500 16,200 600 10,500,000
04/01/2023 17,900 -0.20 -1.12 18,100 17,900 16,300 200 3,580,000
03/01/2023 18,100 0.00 ■■ 0.00 18,100 0 0 0 0
30/12/2022 18,100 -0.90 -4.97 19,000 18,100 17,100 800 14,480,000
29/12/2022 19,000 1.10 5.79 17,900 19,000 19,000 100 1,900,000
28/12/2022 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
27/12/2022 17,900 -0.60 -3.35 18,500 18,000 16,700 2,100 37,590,000
26/12/2022 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
23/12/2022 18,500 0.00 ■■ 0.00 18,500 0 0 0 0
22/12/2022 18,500 -0.30 -1.62 18,800 18,500 17,000 200 3,700,000
21/12/2022 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
20/12/2022 18,800 1.50 7.98 17,300 18,800 18,800 100 1,880,000
19/12/2022 17,300 1.20 6.94 16,100 17,300 16,100 400 6,920,000
15/12/2022 16,100 0.00 ■■ 0.00 16,100 0 0 0 0
14/12/2022 16,100 -1.60 -9.94 17,700 16,100 16,100 100 1,610,000
13/12/2022 17,700 -0.40 -2.26 18,100 17,700 16,700 900 15,930,000
12/12/2022 18,100 -0.30 -1.66 18,400 18,800 16,600 800 14,480,000
09/12/2022 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
08/12/2022 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
07/12/2022 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
06/12/2022 18,400 -2.00 -10.87 20,400 18,400 18,400 300 5,520,000
05/12/2022 20,400 1.10 5.39 19,300 20,400 20,400 100 2,040,000
02/12/2022 19,300 -0.20 -1.04 19,500 19,300 17,600 3,600 69,480,000
01/12/2022 19,500 -0.50 -2.56 20,000 19,500 18,000 3,000 58,500,000
30/11/2022 20,000 0.60 3.00 19,400 20,500 17,500 500 10,000,000
29/11/2022 19,400 1.20 6.19 18,200 19,400 19,400 100 1,940,000
28/11/2022 18,200 1.40 7.69 16,800 18,200 16,800 3,000 54,600,000
25/11/2022 16,800 -0.10 -0.60 16,900 18,000 15,400 8,500 142,800,000
24/11/2022 16,900 0.90 5.33 16,000 16,900 16,900 100 1,690,000
23/11/2022 16,000 0.10 0.63 15,900 16,000 16,000 100 1,600,000
22/11/2022 15,900 0.00 ■■ 0.00 15,900 0 0 0 0
21/11/2022 15,900 -1.50 -9.43 17,400 16,100 15,700 1,000 15,900,000
18/11/2022 17,400 1.40 8.05 16,000 0 0 0 0
17/11/2022 17,400 1.40 8.05 16,000 17,400 17,400 100 1,740,000
16/11/2022 16,000 -1.70 -10.63 17,700 18,500 16,000 700 11,200,000
15/11/2022 17,700 -0.20 -1.13 17,900 17,700 16,300 300 5,310,000
14/11/2022 17,900 -1.10 -6.15 19,000 17,900 17,800 2,500 44,750,000
11/11/2022 19,000 1.00 5.26 18,000 19,000 19,000 100 1,900,000
10/11/2022 18,000 -1.90 -10.56 19,900 18,200 18,000 300 5,400,000
09/11/2022 19,900 0.00 ■■ 0.00 19,900 0 0 0 0
08/11/2022 19,900 -1.00 -5.03 20,900 20,000 19,000 400 7,960,000
07/11/2022 20,900 -0.10 -0.48 21,000 20,900 18,900 700 14,630,000
04/11/2022 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
03/11/2022 21,000 -2.30 -10.95 23,300 21,000 21,000 200 4,200,000
02/11/2022 23,300 1.60 6.87 21,700 23,300 23,300 100 2,330,000
01/11/2022 21,700 0.00 ■■ 0.00 21,700 0 0 0 0
31/10/2022 21,700 0.30 1.38 21,400 21,700 21,700 100 2,170,000
28/10/2022 21,400 0.50 2.34 20,900 21,400 21,400 100 2,140,000
27/10/2022 20,900 0.70 3.35 20,200 20,900 20,900 100 2,090,000
26/10/2022 20,200 0.30 1.49 19,900 20,200 18,000 400 8,080,000
25/10/2022 19,900 1.20 6.03 18,700 19,900 18,800 200 3,980,000
24/10/2022 18,700 -2.00 -10.70 20,700 19,400 18,700 6,700 125,290,000
21/10/2022 20,700 0.00 ■■ 0.00 20,700 0 0 0 0
20/10/2022 20,700 0.00 ■■ 0.00 20,700 0 0 0 0
19/10/2022 20,700 0.00 ■■ 0.00 20,700 0 0 0 0
18/10/2022 20,700 0.00 ■■ 0.00 20,700 0 0 0 0
17/10/2022 20,700 1.70 8.21 19,000 20,700 20,700 100 2,070,000
14/10/2022 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
13/10/2022 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
12/10/2022 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
11/10/2022 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
07/10/2022 19,500 -0.50 -2.56 20,000 19,500 19,500 700 13,650,000
06/10/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
05/10/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
04/10/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
03/10/2022 20,000 0.00 ■■ 0.00 20,000 0 0 0 0
30/09/2022 20,000 -2.10 -10.50 22,100 20,000 20,000 100 2,000,000
29/09/2022 22,100 0.00 ■■ 0.00 22,100 0 0 0 0
28/09/2022 22,100 1.90 8.60 20,200 22,100 22,100 100 2,210,000
27/09/2022 20,200 -1.40 -6.93 21,600 20,200 20,200 200 4,040,000
26/09/2022 21,600 -2.10 -9.72 23,700 21,600 21,600 500 10,800,000
23/09/2022 23,700 -0.20 -0.84 23,900 23,700 23,700 500 11,850,000
22/09/2022 23,900 0.00 ■■ 0.00 23,900 23,900 22,100 3,400 81,260,000
21/09/2022 23,900 -0.60 -2.51 24,500 24,200 23,000 800 19,120,000
20/09/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
19/09/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
16/09/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
15/09/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
14/09/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
13/09/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
12/09/2022 24,500 -0.40 -1.63 24,900 24,500 23,100 500 12,250,000
09/09/2022 24,900 -0.10 -0.40 25,000 26,500 23,200 300 7,470,000
08/09/2022 25,000 0.00 ■■ 0.00 25,000 0 0 0 0
07/09/2022 25,000 -0.60 -2.40 25,600 25,500 23,400 6,600 165,000,000
06/09/2022 25,600 -1.40 -5.47 27,000 25,600 24,600 600 15,360,000
05/09/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
31/08/2022 27,000 2.40 8.89 24,600 27,000 27,000 1,200 32,400,000
30/08/2022 24,600 0.00 ■■ 0.00 24,600 0 0 0 0
29/08/2022 24,600 -0.30 -1.22 24,900 24,600 23,600 200 4,920,000
26/08/2022 24,900 0.00 ■■ 0.00 24,900 0 0 0 0
25/08/2022 24,900 -0.20 -0.80 25,100 24,900 23,200 400 9,960,000
24/08/2022 25,100 0.00 ■■ 0.00 25,100 0 0 0 0
23/08/2022 25,100 0.00 ■■ 0.00 25,100 0 0 0 0
22/08/2022 25,100 -0.90 -3.59 26,000 25,100 23,600 1,600 40,160,000
19/08/2022 26,000 0.00 ■■ 0.00 26,000 0 0 0 0
18/08/2022 26,000 1.00 3.85 25,000 26,000 26,000 100 2,600,000
17/08/2022 25,000 -0.20 -0.80 25,200 25,000 23,000 400 10,000,000
16/08/2022 25,200 -0.10 -0.40 25,300 25,900 25,000 1,100 27,720,000
15/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
12/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
11/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
10/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
09/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
08/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
05/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
04/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
03/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
02/08/2022 25,300 0.00 ■■ 0.00 25,300 0 0 0 0
01/08/2022 25,300 2.10 8.30 23,200 25,300 25,300 3,800 96,140,000
29/07/2022 23,200 0.00 ■■ 0.00 23,200 0 0 0 0
28/07/2022 23,200 1.90 8.19 21,300 23,400 22,700 2,700 62,640,000
27/07/2022 21,300 -2.10 -9.86 23,400 21,300 21,300 1,600 34,080,000
26/07/2022 23,400 0.60 2.56 22,800 23,400 23,400 400 9,360,000
25/07/2022 22,800 0.70 3.07 22,100 22,800 21,800 900 20,520,000
22/07/2022 22,100 -1.30 -5.88 23,400 22,100 21,500 1,900 41,990,000
21/07/2022 23,400 0.00 ■■ 0.00 23,400 0 0 0 0
20/07/2022 23,400 0.80 3.42 22,600 23,400 23,400 100 2,340,000
19/07/2022 22,600 -0.40 -1.77 23,000 22,700 21,100 2,500 56,500,000
18/07/2022 23,000 -0.40 -1.74 23,400 23,000 23,000 100 2,300,000
15/07/2022 23,400 0.00 ■■ 0.00 23,400 0 0 0 0
14/07/2022 23,400 0.00 ■■ 0.00 23,400 0 0 0 0
13/07/2022 23,400 0.00 ■■ 0.00 23,400 0 0 0 0
12/07/2022 23,400 -0.30 -1.28 23,700 23,400 21,500 500 11,700,000
11/07/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
08/07/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
07/07/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
06/07/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
05/07/2022 23,700 -0.10 -0.42 23,800 23,700 22,200 700 16,590,000
04/07/2022 23,800 -0.20 -0.84 24,000 23,800 23,800 200 4,760,000
01/07/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
30/06/2022 24,000 0.30 1.25 23,700 24,000 24,000 1,700 40,800,000
29/06/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
28/06/2022 23,700 0.60 2.53 23,100 23,700 23,700 700 16,590,000
27/06/2022 23,100 0.00 ■■ 0.00 23,100 0 0 0 0
24/06/2022 23,100 -0.70 -3.03 23,800 23,100 21,900 1,100 25,410,000
23/06/2022 23,800 0.00 ■■ 0.00 23,800 0 0 0 0
22/06/2022 23,800 0.00 ■■ 0.00 23,800 0 0 0 0
21/06/2022 23,800 0.00 ■■ 0.00 23,800 0 0 0 0
20/06/2022 23,800 0.00 ■■ 0.00 23,800 0 0 0 0
17/06/2022 23,800 0.00 ■■ 0.00 23,800 0 0 0 0
16/06/2022 23,800 0.00 ■■ 0.00 23,800 0 0 0 0
15/06/2022 23,800 -0.10 -0.42 23,900 23,800 21,600 600 14,280,000
14/06/2022 23,900 0.00 ■■ 0.00 23,900 0 0 0 0
13/06/2022 23,900 0.00 ■■ 0.00 23,900 0 0 0 0
10/06/2022 23,900 0.00 ■■ 0.00 23,900 0 0 0 0
09/06/2022 23,900 1.70 7.11 22,200 23,900 23,900 200 4,780,000
08/06/2022 22,200 -2.10 -9.46 24,300 23,300 22,200 500 11,100,000
07/06/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
06/06/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
03/06/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
02/06/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
01/06/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
31/05/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
30/05/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
27/05/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
26/05/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
25/05/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
24/05/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
23/05/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
20/05/2022 24,300 1.00 4.12 23,300 24,300 24,300 100 2,430,000
19/05/2022 23,300 0.00 ■■ 0.00 23,300 0 0 0 0
18/05/2022 23,300 -0.10 -0.43 23,400 23,300 21,200 200 4,660,000
17/05/2022 23,400 0.00 ■■ 0.00 23,400 0 0 0 0
16/05/2022 23,400 0.00 ■■ 0.00 23,400 0 0 0 0
13/05/2022 23,400 0.10 0.43 23,300 23,400 21,100 300 7,020,000
12/05/2022 23,300 -0.10 -0.43 23,400 23,300 21,900 300 6,990,000
11/05/2022 23,400 0.00 ■■ 0.00 23,400 24,000 22,100 300 7,020,000
10/05/2022 23,400 1.50 6.41 21,900 23,400 23,400 100 2,340,000
09/05/2022 21,900 -2.40 -10.96 24,300 22,200 21,900 2,400 52,560,000
29/04/2022 24,900 1.80 7.23 23,100 24,900 24,900 5,300 131,970,000
28/04/2022 23,100 -0.30 -1.30 23,400 23,100 23,100 500 11,550,000
27/04/2022 23,400 -0.10 -0.43 23,500 23,900 23,400 600 14,040,000
26/04/2022 23,500 0.20 0.85 23,300 23,500 22,000 1,000 23,500,000
25/04/2022 23,700 0.00 ■■ 0.00 23,700 0 0 0 0
23/04/2022 23,700 -0.30 -1.27 24,000 23,900 23,000 100 2,370,000
22/04/2022 23,700 -0.30 -1.27 24,000 23,900 23,000 100 2,370,000
21/04/2022 24,000 -0.30 -1.25 24,300 24,000 23,500 40 960,000
20/04/2022 24,300 0.60 2.47 23,700 24,300 24,300 10 243,000
19/04/2022 23,700 -0.10 -0.42 23,800 23,700 21,600 110 2,607,000
18/04/2022 23,800 -0.20 -0.84 24,000 23,900 23,500 70 1,666,000
16/04/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
15/04/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
14/04/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
13/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 500 12,000,000
12/04/2022 24,000 0.00 ■■ 0.00 24,000 0 0 0 0
08/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
07/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 100 2,400,000
06/04/2022 24,000 -0.10 -0.42 24,100 24,000 22,100 1,900 45,600,000
05/04/2022 24,100 0.00 ■■ 0.00 24,100 24,100 24,000 400 9,640,000
04/04/2022 24,100 -0.10 -0.41 24,200 24,100 23,700 200 4,820,000
01/04/2022 24,200 -0.10 -0.41 24,300 24,200 22,200 1,300 31,460,000
31/03/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
30/03/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
29/03/2022 24,300 -0.10 -0.41 24,400 24,300 23,600 300 7,290,000
28/03/2022 24,400 -0.10 -0.41 24,500 24,400 23,600 1,300 31,720,000
25/03/2022 24,500 0.50 2.04 24,000 24,800 24,000 1,800 44,100,000
24/03/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 3,700 88,800,000
23/03/2022 24,000 -0.10 -0.42 24,100 24,000 23,000 700 16,800,000
22/03/2022 24,100 0.60 2.49 23,500 24,100 24,100 100 2,410,000
21/03/2022 23,500 -1.00 -4.26 24,500 23,500 23,500 300 7,050,000
18/03/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
17/03/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
16/03/2022 24,500 0.20 0.82 24,300 24,900 24,500 2,000 49,000,000
15/03/2022 24,300 0.00 ■■ 0.00 24,300 0 0 0 0
14/03/2022 24,300 -0.20 -0.82 24,500 24,300 23,100 1,100 26,730,000
11/03/2022 24,500 0.00 ■■ 0.00 24,500 24,500 23,800 1,200 29,400,000
10/03/2022 24,500 -0.10 -0.41 24,600 24,600 24,100 1,100 26,950,000
09/03/2022 24,600 -0.10 -0.41 24,700 24,600 23,500 1,300 31,980,000
08/03/2022 24,700 -0.20 -0.81 24,900 24,700 24,100 2,500 61,750,000
07/03/2022 24,900 -0.30 -1.20 25,200 25,200 24,000 2,800 69,720,000
04/03/2022 25,200 -0.30 -1.19 25,500 25,200 23,800 3,900 98,280,000
03/03/2022 25,500 -0.10 -0.39 25,600 25,500 23,700 6,300 160,650,000
02/03/2022 25,600 0.40 1.56 25,200 25,800 24,600 1,900 48,640,000
01/03/2022 26,700 0.00 ■■ 0.00 26,700 26,700 26,500 4,100 109,470,000
28/02/2022 26,700 -0.10 -0.37 26,800 26,900 26,000 32,100 857,070,000
25/02/2022 26,800 0.90 3.36 25,900 27,300 25,000 11,100 297,480,000
24/02/2022 25,900 0.00 ■■ 0.00 25,900 0 0 0 0
23/02/2022 25,900 -0.10 -0.39 26,000 25,900 25,500 2,100 54,390,000
22/02/2022 26,000 0.10 0.38 25,900 26,000 25,700 1,400 36,400,000
21/02/2022 25,900 0.10 0.39 25,800 25,900 25,100 300 7,770,000
18/02/2022 25,800 -0.20 -0.78 26,000 26,000 25,600 2,000 51,600,000
17/02/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 6,500 169,000,000
16/02/2022 26,000 0.10 0.38 25,900 27,300 25,800 4,100 106,600,000
15/02/2022 25,900 0.00 ■■ 0.00 25,900 27,300 25,800 2,400 62,160,000
14/02/2022 25,900 -0.60 -2.32 26,500 26,200 25,200 6,700 173,530,000
11/02/2022 26,500 -0.40 -1.51 26,900 27,700 25,000 2,900 76,850,000
10/02/2022 26,900 0.00 ■■ 0.00 26,900 29,300 25,200 2,400 64,560,000
09/02/2022 26,900 -0.20 -0.74 27,100 26,900 25,000 2,100 56,490,000
08/02/2022 27,100 -0.30 -1.11 27,400 27,100 25,500 400 10,840,000
07/02/2022 27,400 -0.60 -2.19 28,000 27,400 25,200 1,000 27,400,000
28/01/2022 28,000 2.10 7.50 25,900 28,000 28,000 5,300 148,400,000
27/01/2022 25,900 0.50 1.93 25,400 25,900 25,900 100 2,590,000
26/01/2022 25,400 -0.40 -1.57 25,800 25,600 24,200 1,100 27,940,000
25/01/2022 25,800 -0.10 -0.39 25,900 25,800 24,200 2,000 51,600,000
24/01/2022 25,900 -0.10 -0.39 26,000 25,900 24,100 1,900 49,210,000
21/01/2022 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 500 13,000,000
20/01/2022 26,000 -0.30 -1.15 26,300 26,000 26,000 100 2,600,000
19/01/2022 26,300 0.50 1.90 25,800 26,300 26,300 100 2,630,000
18/01/2022 25,800 0.30 1.16 25,500 26,400 24,900 1,600 41,280,000
17/01/2022 25,500 -0.70 -2.75 26,200 25,800 25,500 900 22,950,000
14/01/2022 26,200 0.10 0.38 26,100 26,200 25,100 500 13,100,000
13/01/2022 26,100 -0.90 -3.45 27,000 26,100 25,300 300 7,830,000
12/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
11/01/2022 27,000 0.00 ■■ 0.00 27,000 0 0 0 0
10/01/2022 27,000 -0.40 -1.48 27,400 27,000 27,000 500 13,500,000
07/01/2022 27,400 0.00 ■■ 0.00 27,400 29,000 25,100 3,200 87,680,000
06/01/2022 27,400 0.50 1.82 26,900 27,400 24,900 600 16,440,000
05/01/2022 26,900 -1.00 -3.72 27,900 26,900 25,700 400 10,760,000
04/01/2022 27,900 0.00 ■■ 0.00 27,900 0 0 0 0
31/12/2021 27,900 -0.10 -0.36 28,000 28,500 25,600 5,300 147,870,000
30/12/2021 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
29/12/2021 28,000 0.50 1.79 27,500 28,000 26,000 2,900 81,200,000
22/12/2021 27,900 -0.90 -3.23 28,800 27,900 26,000 3,100 86,490,000
21/12/2021 28,800 -0.10 -0.35 28,900 28,800 26,600 200 5,760,000
20/12/2021 28,900 0.20 0.69 28,700 30,000 26,000 3,300 95,370,000
17/12/2021 28,700 2.10 7.32 26,600 29,000 24,600 6,500 186,550,000
16/12/2021 26,600 -1.40 -5.26 28,000 29,000 26,600 4,900 130,340,000
15/12/2021 28,000 2.50 8.93 25,500 28,000 24,700 56,500 1,582,000,000
14/12/2021 25,000 -1.00 -4.00 26,000 26,000 25,000 600 15,000,000
13/12/2021 26,000 1.00 3.85 25,000 26,000 24,900 6,900 179,400,000
10/12/2021 25,000 -0.40 -1.60 25,400 25,000 24,000 1,500 37,500,000
09/12/2021 25,400 -0.20 -0.79 25,600 25,500 23,600 900 22,860,000
08/12/2021 25,600 0.60 2.34 25,000 26,000 23,800 2,200 56,320,000
07/12/2021 25,000 -0.60 -2.40 25,600 25,600 23,100 1,800 45,000,000
06/12/2021 25,600 0.00 ■■ 0.00 25,600 26,500 24,300 12,600 322,560,000
03/12/2021 25,600 0.10 0.39 25,500 27,000 24,300 4,400 112,640,000
02/12/2021 25,500 -0.10 -0.39 25,600 25,800 24,300 4,800 122,400,000
01/12/2021 25,600 -0.70 -2.73 26,300 26,000 25,300 7,400 189,440,000
30/11/2021 26,300 1.00 3.80 25,300 26,500 24,600 28,300 744,290,000
29/11/2021 25,300 0.80 3.16 24,500 25,500 24,000 51,900 1,313,070,000
26/11/2021 24,500 0.00 ■■ 0.00 24,500 24,500 23,600 9,600 235,200,000
25/11/2021 24,500 0.30 1.22 24,200 26,000 24,100 17,000 416,500,000
24/11/2021 24,200 0.30 1.24 23,900 24,300 23,600 12,800 309,760,000
23/11/2021 23,900 0.70 2.93 23,200 24,400 23,500 2,800 66,920,000
22/11/2021 23,200 -1.20 -5.17 24,400 24,300 23,100 3,900 90,480,000
19/11/2021 24,400 0.00 ■■ 0.00 24,400 24,400 23,200 15,200 370,880,000
18/11/2021 24,400 0.40 1.64 24,000 24,800 23,100 7,500 183,000,000
17/11/2021 24,000 0.10 0.42 23,900 24,700 23,100 19,400 465,600,000
16/11/2021 23,900 -0.20 -0.84 24,100 24,900 23,600 2,800 66,920,000
15/11/2021 24,100 -0.10 -0.41 24,200 24,100 23,600 3,100 74,710,000
12/11/2021 24,200 -0.30 -1.24 24,500 24,600 23,800 4,400 106,480,000
11/11/2021 24,500 0.20 0.82 24,300 24,900 23,300 2,300 56,350,000
10/11/2021 24,300 -0.10 -0.41 24,400 24,300 24,000 6,600 160,380,000
09/11/2021 24,400 -0.10 -0.41 24,500 24,500 24,000 5,300 129,320,000
08/11/2021 24,500 0.00 ■■ 0.00 24,500 25,000 23,500 4,200 102,900,000
05/11/2021 24,500 -0.50 -2.04 25,000 24,900 22,900 6,600 161,700,000
03/11/2021 25,000 0.00 ■■ 0.00 25,000 25,000 24,100 6,700 167,500,000
02/11/2021 25,000 0.90 3.60 24,100 25,100 24,100 15,400 385,000,000
01/11/2021 24,100 1.00 4.15 23,100 24,700 23,000 4,700 113,270,000
29/10/2021 23,100 0.10 0.43 23,000 24,900 22,500 19,900 459,690,000
28/10/2021 23,000 -0.40 -1.74 23,400 23,300 22,200 9,400 216,200,000
27/10/2021 23,400 0.00 ■■ 0.00 23,400 23,800 22,500 310 7,254,000
26/10/2021 23,400 0.00 ■■ 0.00 23,400 23,900 23,000 1,700 39,780,000
25/10/2021 23,400 1.40 5.98 22,000 23,400 21,700 23,200 542,880,000
22/10/2021 22,000 -1.10 -5.00 23,100 23,000 21,500 9,900 217,800,000
21/10/2021 23,100 -0.10 -0.43 23,200 24,000 20,900 20,200 466,620,000
20/10/2021 23,200 -1.20 -5.17 24,400 24,400 23,000 25,400 589,280,000
19/10/2021 24,400 0.40 1.64 24,000 24,900 23,500 8,800 214,720,000
18/10/2021 24,000 -1.00 -4.17 25,000 24,900 23,500 11,000 264,000,000
15/10/2021 25,000 0.20 0.80 24,800 25,200 24,800 2,200 55,000,000
14/10/2021 24,800 -0.50 -2.02 25,300 25,100 24,200 2,900 71,920,000
13/10/2021 25,300 -25.30 -100.00 25,300 0 0 0 0
12/10/2021 25,300 0.20 0.79 25,100 25,400 23,000 18,000 455,400,000
11/10/2021 25,100 0.20 0.80 24,900 25,100 23,800 8,400 210,840,000
08/10/2021 24,900 0.00 ■■ 0.00 24,900 24,900 24,500 14,300 356,070,000
07/10/2021 25,000 -0.30 -1.20 25,300 25,200 24,500 10,700 267,500,000
06/10/2021 25,300 -0.50 -1.98 25,800 25,300 24,800 10,900 275,770,000
05/10/2021 25,800 -0.20 -0.78 26,000 25,800 25,000 8,200 211,560,000
04/10/2021 26,000 -0.30 -1.15 26,400 26,200 26,000 600 15,600,000
01/10/2021 26,300 -0.10 -0.38 26,400 26,300 26,300 100 2,630,000
30/09/2021 26,400 1.00 3.79 25,400 26,400 24,700 19,500 514,800,000
29/09/2021 25,400 0.20 0.79 25,200 25,800 24,500 3,100 78,740,000
28/09/2021 25,200 0.20 0.79 26,300 25,200 24,800 5,200 131,040,000
27/09/2021 25,000 -1.30 -5.20 26,300 26,000 25,000 4,300 107,500,000
24/09/2021 26,300 0.00 ■■ 0.00 26,300 26,300 25,300 10,800 284,040,000
23/09/2021 26,300 0.00 ■■ 0.00 26,300 26,500 25,000 12,100 318,230,000
22/09/2021 26,300 0.60 2.28 25,700 26,400 24,800 21,200 557,560,000
21/09/2021 25,700 0.10 0.39 25,600 25,900 24,500 30,400 781,280,000
20/09/2021 25,600 -1.40 -5.47 27,000 26,900 25,200 15,900 407,040,000
17/09/2021 27,000 -0.50 -1.85 27,500 28,000 25,700 4,500 121,500,000
16/09/2021 27,500 -0.30 -1.09 27,800 27,700 25,200 5,000 137,500,000
15/09/2021 27,800 0.00 ■■ 0.00 27,800 28,800 25,200 8,700 241,860,000
14/09/2021 27,800 0.70 2.52 27,100 29,500 25,500 4,900 136,220,000
13/09/2021 27,100 0.70 2.58 26,400 29,000 26,500 30,300 821,130,000
10/09/2021 26,400 0.00 ■■ 0.00 26,400 27,000 25,700 31,600 834,240,000
09/09/2021 26,400 0.30 1.14 26,100 26,800 25,300 22,500 594,000,000
08/09/2021 26,100 -0.80 -3.07 26,900 28,500 24,300 7,900 206,190,000
07/09/2021 26,900 0.40 1.49 26,500 29,000 26,500 20,200 543,380,000
06/09/2021 26,500 -0.50 -1.89 27,000 26,900 25,300 9,000 238,500,000
01/09/2021 27,000 -0.30 -1.11 27,300 27,200 25,000 10,000 270,000,000
31/08/2021 27,300 2.10 7.69 25,200 27,700 24,900 33,800 922,740,000
30/08/2021 25,200 -0.80 -3.17 26,000 26,000 24,700 64,900 1,635,480,000
27/08/2021 26,000 -1.90 -7.31 27,900 28,500 25,200 70,300 1,827,800,000
26/08/2021 27,900 2.50 8.96 25,400 27,900 27,500 27,300 761,670,000
25/08/2021 25,400 2.30 9.06 23,100 25,400 25,400 31,300 795,020,000
24/08/2021 23,100 2.10 9.09 21,000 23,100 18,900 177,200 4,093,320,000
23/08/2021 21,000 0.00 ■■ 0.00 21,000 22,000 18,900 17,200 361,200,000
20/08/2021 21,000 -0.10 -0.48 21,100 22,800 21,000 16,400 344,400,000
19/08/2021 21,100 1.80 8.53 19,300 21,200 19,000 73,100 1,542,410,000
18/08/2021 19,300 0.40 2.07 18,900 19,300 18,200 32,800 633,040,000
17/08/2021 18,900 -0.10 -0.53 19,000 18,900 18,000 3,000 56,700,000
16/08/2021 19,000 0.50 2.63 18,500 19,200 18,100 1,000 19,000,000
13/08/2021 18,500 -0.50 -2.70 19,000 18,800 18,000 500 9,250,000
12/08/2021 19,000 -19.00 -100.00 19,000 0 0 0 0
11/08/2021 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 1,700 32,300,000
10/08/2021 19,000 0.30 1.58 18,700 19,000 19,000 100 1,900,000
09/08/2021 18,700 -0.50 -2.67 19,200 18,700 18,100 600 11,220,000
06/08/2021 19,200 0.30 1.56 18,900 19,200 19,000 2,100 40,320,000
05/08/2021 18,900 -18.90 -100.00 18,900 0 0 0 0
04/08/2021 18,900 -0.10 -0.53 19,000 18,900 18,000 800 15,120,000
03/08/2021 19,000 0.50 2.63 18,500 19,900 18,500 2,000 38,000,000
02/08/2021 18,500 -0.40 -2.16 18,900 18,500 18,000 400 7,400,000
30/07/2021 18,900 1.20 6.35 17,700 19,400 17,500 15,900 300,510,000
29/07/2021 17,700 -0.10 -0.56 17,800 18,000 17,100 1,800 31,860,000
28/07/2021 17,800 0.40 2.25 17,400 17,900 17,800 200 3,560,000
27/07/2021 17,400 -0.10 -0.57 17,500 17,400 17,300 13,400 233,160,000
26/07/2021 17,500 0.10 0.57 17,800 17,800 17,500 500 8,750,000
23/07/2021 17,400 -0.40 -2.30 17,800 17,500 17,400 300 5,220,000
22/07/2021 17,800 -17.80 -100.00 17,800 0 0 0 0
21/07/2021 17,800 0.10 0.56 17,700 17,800 17,400 5,600 99,680,000
20/07/2021 17,700 0.20 1.13 17,500 18,000 15,800 13,300 235,410,000
19/07/2021 17,500 -0.40 -2.29 17,900 17,900 17,500 800 14,000,000
16/07/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,500 5,100 91,290,000
15/07/2021 17,900 -17.90 -100.00 17,900 0 0 0 0
14/07/2021 17,900 -17.90 -100.00 17,900 0 0 0 0
13/07/2021 17,900 -17.90 -100.00 17,900 0 0 0 0
12/07/2021 17,900 -0.10 -0.56 18,000 17,900 17,900 200 3,580,000
09/07/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
08/07/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
07/07/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
06/07/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
05/07/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
02/07/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
01/07/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
30/06/2021 18,000 0.60 3.33 17,400 18,000 18,000 1,400 25,200,000
29/06/2021 17,400 -0.60 -3.45 18,000 18,300 17,400 600 10,440,000
28/06/2021 18,000 -0.40 -2.22 18,400 18,300 17,500 1,300 23,400,000
25/06/2021 18,400 -18.40 -100.00 18,400 0 0 0 0
24/06/2021 18,400 0.40 2.17 18,000 18,400 18,400 100 1,840,000
23/06/2021 18,000 -18.00 -100.00 18,000 0 0 0 0
22/06/2021 18,000 0.10 0.56 17,900 18,400 17,900 800 14,400,000
21/06/2021 17,900 -0.30 -1.68 18,200 17,900 17,200 300 5,370,000
18/06/2021 18,200 0.70 3.85 17,500 18,200 18,200 2,000 36,400,000
17/06/2021 17,500 0.30 1.71 17,200 17,500 17,500 100 1,750,000
16/06/2021 17,200 0.10 0.58 17,100 17,800 16,800 2,300 39,560,000
15/06/2021 17,100 -0.10 -0.58 17,200 17,200 17,100 2,000 34,200,000
14/06/2021 17,200 -0.80 -4.65 18,000 17,500 17,200 700 12,040,000
11/06/2021 18,000 0.50 2.78 17,500 18,000 17,400 1,100 19,800,000
10/06/2021 17,500 -0.70 -4.00 18,200 17,500 17,500 200 3,500,000
09/06/2021 18,200 -18.20 -100.00 18,200 0 0 0 0
08/06/2021 18,200 0.70 3.85 17,500 18,400 17,700 1,200 21,840,000
07/06/2021 17,500 0.50 2.86 17,000 17,800 17,100 20,700 362,250,000
04/06/2021 17,000 0.00 ■■ 0.00 17,000 17,900 17,000 5,800 98,600,000
03/06/2021 17,000 -0.50 -2.94 17,500 17,500 17,000 6,400 108,800,000
02/06/2021 17,500 0.00 ■■ 0.00 17,500 17,900 17,500 1,200 21,000,000
01/06/2021 17,500 0.00 ■■ 0.00 17,500 17,900 17,500 800 14,000,000
31/05/2021 17,500 -17.50 -100.00 17,000 0 0 0 0
28/05/2021 17,500 0.50 2.86 17,000 17,500 16,600 4,000 70,000,000
27/05/2021 17,000 -17.00 -100.00 17,000 0 0 0 0
26/05/2021 17,000 -0.20 -1.18 17,200 17,100 17,000 1,400 23,800,000
25/05/2021 17,200 -0.10 -0.58 17,300 17,200 16,500 1,400 24,080,000
24/05/2021 17,300 -17.30 -100.00 17,300 0 0 0 0
21/05/2021 17,300 -17.30 -100.00 17,300 0 0 0 0
20/05/2021 17,300 0.20 1.16 17,100 17,300 16,500 4,500 77,850,000
19/05/2021 17,100 -0.30 -1.75 17,400 17,100 17,100 100 1,710,000
18/05/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 200 3,480,000
17/05/2021 17,400 0.40 2.30 17,000 17,400 17,400 100 1,740,000
14/05/2021 17,000 -1.00 -5.88 18,000 17,500 17,000 2,600 44,200,000
13/05/2021 18,000 0.50 2.78 17,500 18,000 17,500 400 7,200,000
12/05/2021 17,500 0.50 2.86 17,000 17,500 17,100 300 5,250,000
11/05/2021 17,000 -0.80 -4.71 17,800 17,500 17,000 700 11,900,000
10/05/2021 17,800 -0.10 -0.56 17,900 17,800 16,200 7,700 137,060,000
07/05/2021 17,900 -17.90 -100.00 17,900 0 0 0 0
06/05/2021 17,900 0.40 2.23 17,500 17,900 17,100 900 16,110,000
05/05/2021 17,500 -0.50 -2.86 18,000 17,900 17,500 300 5,250,000
29/04/2021 18,500 -0.80 -4.32 19,300 18,700 18,500 300 5,550,000
28/04/2021 19,300 1.10 5.70 18,200 19,500 17,800 7,200 138,960,000
27/04/2021 18,200 -18.20 -100.00 18,200 0 0 0 0
26/04/2021 18,200 -0.30 -1.65 18,500 18,200 17,100 500 9,100,000
23/04/2021 18,500 1.40 7.57 17,100 18,500 16,200 7,900 146,150,000
22/04/2021 17,100 -0.20 -1.17 17,300 17,300 16,100 2,800 47,880,000
20/04/2021 17,300 0.10 0.58 17,200 18,000 16,900 2,700 46,710,000
19/04/2021 17,200 -0.90 -5.23 18,100 17,900 17,200 3,100 53,320,000
16/04/2021 18,100 -0.10 -0.55 18,200 18,100 17,300 3,100 56,110,000
15/04/2021 18,200 0.70 3.85 17,500 18,300 17,400 1,200 21,840,000
14/04/2021 17,500 -0.50 -2.86 18,000 18,400 17,500 3,400 59,500,000
13/04/2021 18,000 0.00 ■■ 0.00 18,000 18,000 17,500 3,400 61,200,000
12/04/2021 18,000 -0.50 -2.78 18,500 18,000 17,800 1,200 21,600,000
09/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
08/04/2021 18,500 -18.50 -100.00 18,500 0 0 0 0
07/04/2021 18,500 0.10 0.54 18,400 18,800 18,000 400 7,400,000
06/04/2021 18,400 0.10 0.54 18,300 18,400 17,800 900 16,560,000
05/04/2021 18,300 0.10 0.55 18,600 18,600 18,000 800 14,640,000
02/04/2021 18,200 -0.40 -2.20 18,600 18,200 18,000 2,500 45,500,000
01/04/2021 18,600 -0.20 -1.08 18,800 18,700 18,000 1,300 24,180,000
31/03/2021 18,800 0.00 ■■ 0.00 18,800 18,800 17,600 2,100 39,480,000
30/03/2021 18,800 -0.20 -1.06 19,000 18,800 17,500 1,800 33,840,000
29/03/2021 19,000 0.40 2.11 18,600 20,000 17,000 4,500 85,500,000
26/03/2021 18,600 -0.20 -1.08 18,800 18,800 18,000 500 9,300,000
25/03/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,300 1,400 26,320,000
24/03/2021 18,800 -0.60 -3.19 19,400 18,900 18,000 2,000 37,600,000
23/03/2021 19,400 1.20 6.19 18,200 20,000 18,400 5,200 100,880,000
22/03/2021 18,200 0.00 ■■ 0.00 18,200 18,500 18,200 21,500 391,300,000
19/03/2021 18,200 -0.10 -0.55 18,300 18,200 17,900 700 12,740,000
18/03/2021 18,300 -0.20 -1.09 18,500 18,500 18,000 700 12,810,000
17/03/2021 18,500 0.50 2.70 18,000 18,500 17,800 7,700 142,450,000
16/03/2021 18,000 0.10 0.56 17,900 18,200 17,700 2,400 43,200,000
15/03/2021 17,900 -0.40 -2.23 18,300 17,900 17,800 9,300 166,470,000
12/03/2021 18,300 0.40 2.19 17,900 18,400 17,900 17,000 311,100,000
11/03/2021 17,900 -0.70 -3.91 18,600 18,400 17,800 1,300 23,270,000
10/03/2021 18,600 0.90 4.84 17,700 18,700 17,300 2,800 52,080,000
09/03/2021 17,700 -1.20 -6.78 18,900 18,500 17,600 1,100 19,470,000
08/03/2021 18,900 0.40 2.12 18,500 19,500 17,400 1,400 26,460,000
05/03/2021 18,500 0.20 1.08 18,300 19,500 17,500 7,000 129,500,000
04/03/2021 18,300 -0.20 -1.09 18,500 20,300 18,200 5,300 96,990,000
03/03/2021 20,000 0.10 0.50 19,900 20,900 19,500 10,200 204,000,000
02/03/2021 19,900 -1.40 -7.04 21,300 21,500 19,500 10,100 200,990,000
01/03/2021 21,300 1.60 7.51 19,700 21,600 19,700 33,500 713,550,000
26/02/2021 19,700 0.90 4.57 18,800 20,300 18,300 16,000 315,200,000
25/02/2021 18,800 0.00 ■■ 0.00 18,800 19,300 18,400 1,700 31,960,000
24/02/2021 18,800 -0.70 -3.72 19,500 19,500 18,500 3,000 56,400,000
23/02/2021 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,400 27,300,000
22/02/2021 19,500 0.10 0.51 19,400 19,600 19,300 880 17,160,000
19/02/2021 19,400 0.80 4.12 18,600 19,400 19,400 100 1,940,000
18/02/2021 18,600 0.00 ■■ 0.00 18,600 19,500 18,500 3,100 57,660,000
17/02/2021 18,600 -1.20 -6.45 19,800 21,000 18,500 5,500 102,300,000
09/02/2021 19,800 1.60 8.08 18,200 19,800 18,100 7,800 154,440,000
08/02/2021 18,200 -0.40 -2.20 17,400 18,700 18,200 2,000 36,400,000
05/02/2021 18,600 1.20 6.45 17,400 18,900 17,100 2,200 40,920,000
04/01/2021 17,900 0.00 ■■ 0.00 17,900 18,400 17,500 2,800 50,120,000
31/12/2020 17,900 0.60 3.35 17,300 18,900 16,700 3,100 55,490,000
30/12/2020 17,300 -0.60 -3.47 17,900 17,800 16,600 2,100 36,330,000
29/12/2020 17,900 -17.90 -100.00 17,900 0 0 0 0
28/12/2020 17,900 -1.20 -6.70 19,100 17,900 17,200 220 3,938,000
27/12/2020 17,900 -1.20 -6.70 19,100 17,900 17,200 220 3,938,000
25/12/2020 17,900 -1.20 -6.70 19,100 17,900 17,200 220 3,938,000
24/12/2020 19,100 1.70 8.90 17,400 19,100 17,800 40 764,000
23/12/2020 17,400 0.80 4.60 16,600 17,600 16,400 30 522,000
22/12/2020 16,600 -0.30 -1.81 16,900 17,800 16,500 190 3,154,000
21/12/2020 16,900 -1.10 -6.51 18,000 16,900 16,900 90 1,521,000
20/12/2020 18,000 1.50 8.33 16,500 18,000 18,000 10 180,000
18/12/2020 18,000 1.50 8.33 16,500 18,000 18,000 10 180,000
17/12/2020 16,500 -1.50 -9.09 18,000 16,500 16,500 10 165,000
16/12/2020 18,000 0.50 2.78 17,500 18,000 17,800 20 360,000
15/12/2020 17,500 0.20 1.14 17,300 17,700 17,500 310 5,425,000
14/12/2020 17,300 0.70 4.05 16,600 17,300 17,300 10 173,000
13/12/2020 16,600 -1.40 -8.43 18,000 16,600 16,600 230 3,818,000
11/12/2020 16,600 -1.40 -8.43 18,000 16,600 16,600 230 3,818,000
10/12/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
09/12/2020 18,000 -18.00 -100.00 18,000 0 0 0 0
08/12/2020 18,000 1.10 6.11 16,900 18,000 17,400 60 1,080,000
07/12/2020 16,900 1.00 5.92 15,900 17,300 16,000 440 7,436,000
04/12/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 20 318,000
03/12/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,500 20 318,000
02/12/2020 15,900 0.10 0.63 15,800 16,000 15,900 210 3,339,000
01/12/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
30/11/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 4,800 75,840,000
27/11/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
26/11/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
25/11/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
24/11/2020 15,800 0.10 0.63 15,700 15,800 15,000 300 4,740,000
23/11/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
20/11/2020 15,700 -0.80 -5.10 16,500 15,900 15,700 120 1,884,000
19/11/2020 16,500 -16.50 -100.00 16,500 0 0 0 0
18/11/2020 16,500 -0.80 -4.85 17,300 16,600 15,600 2,080 34,320,000
17/11/2020 17,300 0.00 ■■ 0.00 17,300 17,500 17,300 60 1,038,000
16/11/2020 17,300 0.70 4.05 16,600 18,000 15,000 3,200 55,360,000
13/11/2020 16,600 0.60 3.61 16,000 16,700 15,000 3,050 50,630,000
12/11/2020 16,000 -0.90 -5.63 16,900 16,000 16,000 20 320,000
11/11/2020 16,900 0.00 ■■ 0.00 16,900 16,900 15,500 650 10,985,000
10/11/2020 16,900 -16.90 -100.00 16,900 0 0 0 0
09/11/2020 16,900 0.80 4.73 16,100 17,500 16,900 20 338,000
06/11/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
05/11/2020 16,100 -0.20 -1.24 16,300 16,200 14,800 2,300 37,030,000
04/11/2020 16,300 -16.30 -100.00 16,300 0 0 0 0
03/11/2020 16,300 0.10 0.61 16,200 16,300 15,000 3,240 52,812,000
02/11/2020 16,200 -16.20 -100.00 16,200 0 0 0 0
30/10/2020 16,200 -0.10 -0.62 16,300 16,700 16,200 400 6,480,000
29/10/2020 16,300 0.50 3.07 15,800 16,300 15,700 200 3,260,000
28/10/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
27/10/2020 15,800 -0.90 -5.70 16,700 15,800 15,100 20 316,000
26/10/2020 16,700 0.80 4.79 15,900 16,700 16,300 20 334,000
23/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
22/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
21/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
20/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
19/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
16/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
14/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
13/10/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
12/10/2020 15,900 -0.10 -0.63 16,000 15,900 14,400 1,390 22,101,000
09/10/2020 16,000 0.50 3.13 15,500 16,000 15,500 400 6,400,000
08/10/2020 15,500 0.00 ■■ 0.00 15,500 16,000 14,700 40 620,000
07/10/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
02/10/2020 15,500 0.10 0.65 15,400 15,500 14,800 30 465,000
01/10/2020 15,400 0.20 1.30 15,200 15,900 14,800 70 1,078,000
30/09/2020 15,200 -0.70 -4.61 15,900 15,300 14,700 40 608,000
29/09/2020 15,900 0.40 2.52 15,500 15,900 15,900 10 159,000
28/09/2020 15,500 0.00 ■■ 0.00 15,500 15,900 14,700 300 4,650,000
25/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
24/09/2020 15,500 -0.20 -1.29 15,700 16,000 14,700 30 465,000
23/09/2020 15,700 0.40 2.55 15,300 15,900 15,700 40 628,000
22/09/2020 15,300 0.00 ■■ 0.00 15,300 15,300 14,600 30 459,000
21/09/2020 15,300 0.70 4.58 14,600 15,500 14,800 1,700 26,010,000
18/09/2020 14,600 -0.80 -5.48 15,400 15,500 14,600 40 584,000
17/09/2020 15,400 -0.10 -0.65 15,500 15,400 14,700 70 1,078,000
16/09/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
15/09/2020 15,500 0.00 ■■ 0.00 15,500 15,900 14,800 30 465,000
14/09/2020 15,500 -0.50 -3.23 16,000 15,500 15,500 10 155,000
11/09/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
10/09/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
09/09/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
08/09/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
07/09/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
04/09/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
03/09/2020 16,000 0.50 3.13 15,500 16,000 16,000 500 8,000,000
01/09/2020 15,500 -0.10 -0.65 15,600 15,500 14,700 20 310,000
31/08/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
28/08/2020 15,600 -0.20 -1.28 15,800 15,700 15,600 120 1,872,000
27/08/2020 15,800 0.80 5.06 15,000 15,800 15,800 100 1,580,000
26/08/2020 15,000 -0.90 -6.00 15,900 15,800 15,000 610 9,150,000
25/08/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
24/08/2020 15,900 0.40 2.52 15,500 16,800 15,900 200 3,180,000
21/08/2020 15,500 -0.20 -1.29 15,700 15,900 15,000 50 775,000
20/08/2020 15,700 -0.30 -1.91 16,000 15,700 15,000 1,800 28,260,000
19/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
18/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
17/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
14/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
13/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
12/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
11/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
10/08/2020 16,000 -16.00 -100.00 16,000 0 0 0 0
07/08/2020 16,000 -0.30 -1.88 16,300 16,000 15,900 60 960,000
06/08/2020 16,300 1.30 7.98 15,000 16,300 15,700 30 489,000
05/08/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
04/08/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
03/08/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
31/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
30/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
29/07/2020 15,000 -0.60 -4.00 15,600 15,000 15,000 10 150,000
28/07/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
27/07/2020 15,600 0.60 3.85 15,000 15,600 15,600 100 1,560,000
24/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
23/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
22/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
21/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
20/07/2020 15,000 0.00 ■■ 0.00 15,000 16,300 15,000 120 1,800,000
17/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
16/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
15/07/2020 15,000 0.20 1.33 14,800 15,000 15,000 10 150,000
14/07/2020 14,800 -0.10 -0.68 14,900 14,800 14,800 200 2,960,000
13/07/2020 14,900 -0.10 -0.67 15,000 14,900 14,900 10 149,000
10/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
09/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
08/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
07/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
06/07/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
03/07/2020 15,000 0.30 2.00 14,700 15,000 15,000 10 150,000
02/07/2020 14,700 -14.70 -100.00 14,700 0 0 0 0
01/07/2020 14,700 -0.20 -1.36 14,900 14,700 14,700 1,000 14,700,000
30/06/2020 14,900 -14.90 -100.00 14,900 0 0 0 0
26/06/2020 14,900 0.80 5.37 14,100 14,900 14,900 100 1,490,000
25/06/2020 14,100 -0.90 -6.38 15,000 14,100 14,100 100 1,410,000
24/06/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
23/06/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
22/06/2020 15,000 -0.20 -1.33 15,200 15,000 14,100 110 1,650,000
19/06/2020 15,200 -0.10 -0.66 15,300 15,200 14,600 300 4,560,000
18/06/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
17/06/2020 15,300 0.00 ■■ 0.00 15,300 15,300 14,800 60 918,000
16/06/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
12/06/2020 15,300 0.00 ■■ 0.00 15,300 15,300 14,700 510 7,803,000
11/06/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
10/06/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
09/06/2020 15,300 -0.20 -1.31 15,500 15,500 14,600 430 6,579,000
08/06/2020 15,500 0.60 3.87 14,900 15,500 15,500 200 3,100,000
06/06/2020 14,900 -1.60 -10.74 16,500 16,200 14,900 620 9,238,000
05/06/2020 14,900 -1.60 -10.74 16,500 16,200 14,900 620 9,238,000
04/06/2020 16,500 0.90 5.45 15,600 16,500 14,400 130 2,145,000
03/06/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
02/06/2020 15,600 -0.40 -2.56 16,000 15,600 14,800 20 312,000
01/06/2020 16,000 -0.80 -5.00 16,800 16,000 15,200 80 1,280,000
31/05/2020 16,000 -0.80 -5.00 16,800 16,000 15,200 80 1,280,000
29/05/2020 16,000 -0.80 -5.00 16,800 16,000 15,200 80 1,280,000
28/05/2020 16,800 0.30 1.79 16,500 16,800 14,900 40 672,000
27/05/2020 16,500 0.70 4.24 15,800 16,800 15,000 300 4,950,000
26/05/2020 15,800 -0.30 -1.90 16,100 15,800 14,600 240 3,792,000
25/05/2020 16,100 0.30 1.86 15,800 16,900 16,100 40 644,000
24/05/2020 15,800 1.30 8.23 14,500 15,800 15,800 10 158,000
22/05/2020 15,800 1.30 8.23 14,500 15,800 15,800 10 158,000
21/05/2020 14,500 -1.40 -9.66 15,900 14,500 14,500 10 145,000
20/05/2020 15,900 -0.40 -2.52 16,300 15,900 14,700 30 477,000
19/05/2020 16,300 -16.30 -100.00 15,800 0 0 0 0
18/05/2020 16,300 0.50 3.07 15,800 16,300 16,200 110 1,793,000
17/05/2020 15,800 -0.30 -1.90 16,100 15,800 14,800 220 3,476,000
15/05/2020 15,800 -0.30 -1.90 16,100 15,800 14,800 220 3,476,000
14/05/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
13/05/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
12/05/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 170 2,737,000
11/05/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 170 2,737,000
08/05/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
07/05/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
06/05/2020 16,100 0.00 ■■ 0.00 16,100 16,100 15,100 20 322,000
05/05/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
04/05/2020 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
01/05/2020 16,100 -0.10 -0.62 16,200 16,100 15,000 180 2,898,000
30/04/2020 16,100 -0.10 -0.62 16,200 16,100 15,000 180 2,898,000
29/04/2020 16,100 -0.10 -0.62 16,200 16,100 15,000 180 2,898,000
28/04/2020 16,200 0.50 3.09 15,700 16,200 16,200 10 162,000
27/04/2020 15,700 0.90 5.73 14,800 16,200 15,700 140 2,198,000
24/04/2020 14,800 -14.80 -100.00 14,800 0 0 0 0
23/04/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,000 460 6,808,000
22/04/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 10 148,000
21/04/2020 14,800 0.10 0.68 14,700 14,800 13,300 40 592,000
20/04/2020 14,800 0.10 0.68 14,700 14,800 13,300 40 592,000
19/04/2020 14,700 1.20 8.16 13,500 14,700 13,200 380 5,586,000
17/04/2020 14,700 1.20 8.16 13,500 14,700 13,200 380 5,586,000
16/04/2020 13,500 -0.70 -5.19 14,200 15,000 13,500 30 405,000
15/04/2020 14,200 -0.80 -5.63 15,000 15,000 14,200 180 2,556,000
14/04/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 460 6,900,000
13/04/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
10/04/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
09/04/2020 15,000 0.00 ■■ 0.00 15,000 15,000 14,100 400 6,000,000
08/04/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
06/04/2020 15,000 -15.00 -100.00 15,000 0 0 0 0
05/04/2020 15,000 -0.70 -4.67 15,700 15,000 15,000 330 4,950,000
03/04/2020 15,000 -0.70 -4.67 15,700 15,000 15,000 330 4,950,000
01/04/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
31/03/2020 15,700 -0.40 -2.55 16,100 15,700 15,000 30 471,000
30/03/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
27/03/2020 16,100 -16.10 -100.00 16,100 0 0 0 0
26/03/2020 16,100 0.30 1.86 15,800 16,100 16,100 10 161,000
25/03/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
24/03/2020 15,800 0.90 5.70 14,900 15,900 15,800 20 316,000
23/03/2020 14,900 -1.60 -10.74 16,500 15,000 14,900 510 7,599,000
22/03/2020 16,500 -0.10 -0.61 16,600 16,500 15,000 90 1,485,000
20/03/2020 16,500 -0.10 -0.61 16,600 16,500 15,000 90 1,485,000
19/03/2020 16,600 -0.30 -1.81 16,900 16,600 15,300 240 3,984,000
18/03/2020 16,900 -16.90 -100.00 16,900 0 0 0 0
17/03/2020 16,900 0.00 ■■ 0.00 16,900 16,900 15,300 330 5,577,000
16/03/2020 16,900 -0.10 -0.59 17,000 16,900 15,300 900 15,210,000
13/03/2020 17,000 -0.80 -4.71 17,800 17,000 16,100 1,200 20,400,000
12/03/2020 17,800 -17.80 -100.00 17,800 0 0 0 0
11/03/2020 17,800 -0.20 -1.12 18,000 17,900 16,200 12,100 215,380,000
09/03/2020 18,000 0.40 2.22 17,600 18,000 18,000 10 180,000
06/03/2020 17,600 -1.90 -10.80 19,500 17,600 17,600 200 3,520,000
05/03/2020 19,500 -19.50 -100.00 19,500 0 0 0 0
04/03/2020 19,500 0.50 2.56 19,000 19,500 19,500 10 195,000
03/03/2020 19,000 -0.70 -3.68 19,700 19,000 17,800 310 5,890,000
02/03/2020 19,700 1.40 7.11 18,300 19,700 18,500 20 394,000
28/02/2020 18,300 0.80 4.37 17,500 18,500 18,000 30 549,000
27/02/2020 19,000 -0.50 -2.63 19,500 19,900 19,000 300 5,700,000
25/02/2020 19,500 -0.20 -1.03 19,700 19,500 19,500 100 1,950,000
24/02/2020 19,700 0.70 3.55 19,000 20,000 19,000 630 12,411,000
21/02/2020 19,000 -1.00 -5.26 20,000 19,900 19,000 430 8,170,000
20/02/2020 20,000 -20.00 -100.00 20,000 0 0 0 0
19/02/2020 20,000 -20.00 -100.00 20,000 0 0 0 0
18/02/2020 20,000 -20.00 -100.00 20,000 0 0 0 0
17/02/2020 20,000 0.70 3.50 19,300 20,000 20,000 100 2,000,000
15/02/2020 19,300 -2.10 -10.88 21,400 20,000 19,300 210 4,053,000
14/02/2020 19,300 -2.10 -10.88 21,400 20,000 19,300 210 4,053,000
13/02/2020 21,400 0.90 4.21 20,500 21,400 21,400 10 214,000
12/02/2020 20,500 -0.90 -4.39 21,400 20,500 19,500 20 410,000
11/02/2020 21,400 0.50 2.34 20,900 21,400 21,400 10 214,000
10/02/2020 20,900 -0.60 -2.87 21,500 20,900 19,400 50 1,045,000
07/02/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
06/02/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
04/02/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
03/02/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
22/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
21/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
20/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
17/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
16/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
15/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
13/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
09/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
08/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
06/01/2020 21,500 -21.50 -100.00 21,500 0 0 0 0
31/12/2019 21,500 0.60 2.79 20,900 22,000 19,000 1,800 38,700,000
30/12/2019 20,900 -0.10 -0.48 21,000 23,000 18,900 60 1,254,000
27/12/2019 21,000 -21.00 -100.00 21,000 0 0 0 0
26/12/2019 21,000 -21.00 -100.00 21,000 0 0 0 0
24/12/2019 21,000 -21.00 -100.00 21,000 0 0 0 0
23/12/2019 21,000 1.80 8.57 19,200 21,000 19,400 20 420,000
20/12/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
19/12/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
18/12/2019 19,200 -0.20 -1.04 19,400 19,300 17,600 70 1,344,000
17/12/2019 19,400 -0.60 -3.09 20,000 21,500 18,000 80 1,552,000
16/12/2019 20,000 1.50 7.50 18,500 20,000 18,900 600 12,000,000
13/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
12/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
11/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
10/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
09/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
06/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
04/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
03/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
02/12/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
29/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
28/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
27/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
26/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
25/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
22/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
21/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
20/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
19/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
18/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
15/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
14/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
13/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
12/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
11/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
08/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
07/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
06/11/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
05/11/2019 18,500 -0.10 -0.54 18,600 18,500 18,500 100 1,850,000
04/11/2019 18,600 -18.60 -100.00 18,600 0 0 0 0
01/11/2019 18,600 -18.60 -100.00 18,600 0 0 0 0
31/10/2019 18,600 -18.60 -100.00 18,600 0 0 0 0
30/10/2019 18,600 -18.60 -100.00 18,600 0 0 0 0
29/10/2019 18,600 -18.60 -100.00 18,600 0 0 0 0
28/10/2019 18,600 -0.10 -0.54 18,700 18,600 18,600 10 186,000
25/10/2019 18,700 -18.70 -100.00 18,700 0 0 0 0
24/10/2019 18,700 1.70 9.09 17,000 18,700 18,700 370 6,919,000
23/10/2019 17,000 -1.70 -10.00 18,700 17,000 17,000 10 170,000
22/10/2019 18,700 -18.70 -100.00 18,700 0 0 0 0
21/10/2019 18,700 -18.70 -100.00 18,700 0 0 0 0
18/10/2019 18,700 -18.70 -100.00 18,700 0 0 0 0
17/10/2019 18,700 -18.70 -100.00 18,700 0 0 0 0
16/10/2019 18,700 -0.20 -1.07 18,900 18,700 18,000 70 1,309,000
15/10/2019 18,900 -18.90 -100.00 18,900 0 0 0 0
14/10/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 20 378,000
11/10/2019 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 200 3,780,000
10/10/2019 18,900 0.10 0.53 18,800 18,900 17,000 20 378,000
09/10/2019 18,800 -18.80 -100.00 18,800 0 0 0 0
08/10/2019 18,800 0.60 3.19 18,200 18,800 18,400 50 940,000
07/10/2019 18,200 0.90 4.95 17,300 18,200 18,200 10 182,000
04/10/2019 17,300 -0.70 -4.05 18,000 18,400 16,900 100 1,730,000
03/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
02/10/2019 18,000 -1.60 -8.89 19,600 18,000 18,000 10 180,000
30/09/2019 19,600 -0.50 -2.55 20,100 19,600 18,100 110 2,156,000
27/09/2019 20,100 -0.30 -1.49 20,400 20,100 20,100 20 402,000
26/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
25/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
24/09/2019 20,400 -20.40 -100.00 20,400 0 0 0 0
23/09/2019 20,400 -0.10 -0.49 20,500 20,400 18,500 20 408,000
20/09/2019 20,500 -1.50 -7.32 22,000 20,500 20,500 400 8,200,000
19/09/2019 22,000 1.60 7.27 20,400 22,000 22,000 10 220,000
18/09/2019 20,400 -2.20 -10.78 22,600 20,400 20,400 100 2,040,000
17/09/2019 22,600 0.20 0.88 22,400 22,700 20,200 300 6,780,000
16/09/2019 22,400 0.60 2.68 21,800 22,700 22,400 50 1,120,000
13/09/2019 21,800 -21.80 -100.00 21,800 0 0 0 0
12/09/2019 21,800 -21.80 -100.00 21,800 0 0 0 0
11/09/2019 21,800 -0.10 -0.46 21,900 21,800 19,800 50 1,090,000
10/09/2019 21,900 0.90 4.11 21,000 22,000 21,000 40 876,000
09/09/2019 21,000 1.60 7.62 19,400 21,000 20,000 30 630,000
06/09/2019 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 20 388,000
05/09/2019 19,400 -19.40 -100.00 19,400 0 0 0 0
04/09/2019 19,400 -0.10 -0.52 19,500 19,400 17,600 260 5,044,000
03/09/2019 19,500 0.00 ■■ 0.00 19,500 19,500 17,600 20 390,000
30/08/2019 19,500 1.00 5.13 18,500 20,000 18,200 800 15,600,000
28/08/2019 18,500 -0.10 -0.54 18,600 18,500 18,100 40 740,000
26/08/2019 18,600 1.40 7.53 17,200 18,600 17,500 130 2,418,000
12/08/2019 17,200 -0.20 -1.16 17,400 17,200 16,100 210 3,612,000
08/08/2019 17,400 0.40 2.30 17,000 17,400 17,400 10 174,000
07/08/2019 17,000 -0.40 -2.35 17,400 17,000 17,000 80 1,360,000
01/08/2019 17,400 0.40 2.30 17,000 17,400 17,100 40 696,000
31/07/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 210 3,570,000
29/07/2019 17,000 0.10 0.59 16,900 17,000 17,000 600 10,200,000
25/07/2019 16,900 -0.10 -0.59 17,000 16,900 16,200 20 338,000
15/07/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
12/07/2019 17,000 0.00 ■■ 0.00 17,000 17,100 15,700 80 1,360,000
11/07/2019 17,000 0.20 1.18 16,800 17,000 16,800 110 1,870,000
10/07/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,500 60 1,008,000
08/07/2019 16,800 -0.20 -1.19 17,000 16,800 16,800 10 168,000
05/07/2019 17,000 0.30 1.76 16,700 17,000 17,000 10 170,000
03/07/2019 16,700 -0.20 -1.20 16,900 16,700 16,700 100 1,670,000
28/06/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 10 169,000
25/06/2019 16,900 0.20 1.18 16,700 16,900 16,000 330 5,577,000
24/06/2019 16,700 -0.30 -1.80 17,000 16,700 16,000 210 3,507,000
21/06/2019 17,000 0.30 1.76 16,700 17,000 17,000 10 170,000
20/06/2019 17,000 0.30 1.76 16,700 17,000 17,000 10 170,000
19/06/2019 16,700 0.00 ■■ 0.00 16,700 17,000 16,700 30 501,000
18/06/2019 16,700 -0.10 -0.60 16,800 16,700 16,700 50 835,000
17/06/2019 16,700 -0.10 -0.60 16,800 16,700 16,700 50 835,000
16/06/2019 16,800 0.10 0.60 16,700 17,000 16,600 70 1,176,000
14/06/2019 16,800 0.10 0.60 16,700 17,000 16,600 70 1,176,000
13/06/2019 16,700 -0.30 -1.80 17,000 16,800 16,500 220 3,674,000
06/06/2019 17,000 -0.10 -0.59 17,100 17,000 15,500 20 340,000
05/06/2019 17,000 -0.10 -0.59 17,100 17,000 15,500 20 340,000
31/05/2019 17,100 0.50 2.92 16,600 17,100 16,700 40 684,000
30/05/2019 17,100 0.50 2.92 16,600 17,100 16,700 40 684,000
29/05/2019 16,600 0.40 2.41 16,200 16,600 16,300 50 830,000
28/05/2019 16,600 0.40 2.41 16,200 16,600 16,300 50 830,000
27/05/2019 16,200 0.20 1.23 16,000 16,200 16,200 20 324,000
26/05/2019 16,000 -0.60 -3.75 16,600 16,000 15,600 60 960,000
24/05/2019 16,000 -0.60 -3.75 16,600 16,000 15,600 60 960,000
21/05/2019 16,600 -0.10 -0.60 16,700 16,600 16,100 50 830,000
20/05/2019 16,600 -0.10 -0.60 16,700 16,600 16,100 50 830,000
03/05/2019 16,700 0.60 3.59 16,100 16,700 16,700 10 167,000
02/05/2019 16,700 0.60 3.59 16,100 16,700 16,700 10 167,000
01/05/2019 16,100 -0.60 -3.73 16,700 16,100 16,100 10 161,000
30/04/2019 16,100 -0.60 -3.73 16,700 16,100 16,100 10 161,000
29/04/2019 16,100 -0.60 -3.73 16,700 16,100 16,100 10 161,000
28/04/2019 16,100 -0.60 -3.73 16,700 16,100 16,100 10 161,000
26/04/2019 16,100 -0.60 -3.73 16,700 16,100 16,100 10 161,000
25/04/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 20 334,000
24/04/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 20 334,000
23/04/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,000 80 1,336,000
22/04/2019 16,700 0.00 ■■ 0.00 16,700 16,700 16,000 80 1,336,000
19/04/2019 16,700 -0.10 -0.60 16,800 16,700 16,400 40 668,000
18/04/2019 16,700 -0.10 -0.60 16,800 16,700 16,400 40 668,000
17/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,200 50 840,000
16/04/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,000 40 672,000
09/04/2019 16,800 -0.30 -1.79 17,100 16,800 16,000 30 504,000
08/04/2019 16,800 -0.30 -1.79 17,100 16,800 16,000 30 504,000
04/04/2019 17,100 0.40 2.34 16,700 17,100 17,100 10 171,000
03/04/2019 17,100 0.40 2.34 16,700 17,100 17,100 10 171,000
02/04/2019 16,700 -0.30 -1.80 17,000 16,700 15,900 40 668,000
27/03/2019 17,000 -0.30 -1.76 17,300 17,200 15,700 40 680,000
06/03/2019 17,300 1.30 7.51 16,000 17,500 17,300 40 692,000
05/03/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
28/02/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 20 350,000
27/02/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 60 1,050,000
26/02/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 80 1,400,000
22/02/2019 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 60 1,050,000
21/02/2019 17,500 0.20 1.14 17,300 17,500 17,500 30 525,000
15/02/2019 17,300 -0.20 -1.16 17,500 17,500 17,300 70 1,211,000
21/01/2019 17,500 0.10 0.57 17,400 17,500 17,500 10,000 175,000,000
02/01/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
28/12/2018 17,500 0.70 4.00 16,800 17,500 17,500 100 1,750,000
27/12/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
26/12/2018 16,800 0.00 ■■ 0.00 16,800 16,800 16,500 600 10,080,000
25/12/2018 16,800 -0.10 -0.60 16,900 16,800 16,800 100 1,680,000
24/12/2018 16,900 -0.20 -1.18 17,100 17,100 16,900 900 15,210,000
21/12/2018 17,100 -0.70 -4.09 17,800 17,200 17,100 600 10,260,000
20/12/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
19/12/2018 17,800 -17.80 -100.00 17,800 0 0 0 0
18/12/2018 17,800 0.30 1.69 17,500 17,800 17,800 100 1,780,000
17/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
14/12/2018 17,500 0.00 ■■ 0.00 17,500 17,900 17,500 200 3,500,000
13/12/2018 17,500 -0.60 -3.43 18,100 17,500 17,000 300 5,250,000
12/12/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
11/12/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
10/12/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
07/12/2018 18,100 0.70 3.87 17,400 18,100 17,800 400 7,240,000
06/12/2018 17,400 -17.40 -100.00 17,400 0 0 0 0
05/12/2018 17,400 -0.10 -0.57 17,500 17,400 16,700 300 5,220,000
04/12/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
03/12/2018 17,500 0.00 ■■ 0.00 17,500 17,500 17,100 1,100 19,250,000
29/11/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
28/11/2018 17,500 -0.20 -1.14 17,700 18,500 17,500 1,000 17,500,000
27/11/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
26/11/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
23/11/2018 17,700 0.60 3.39 17,100 17,700 17,700 100 1,770,000
22/11/2018 17,100 -0.90 -5.26 18,000 17,100 17,100 300 5,130,000
21/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
20/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
19/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
16/11/2018 18,000 0.30 1.67 17,700 18,000 16,900 1,000 18,000,000
15/11/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
14/11/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
13/11/2018 17,700 0.60 3.39 17,100 17,700 17,700 100 1,770,000
12/11/2018 17,100 -0.90 -5.26 18,000 17,100 17,100 1,100 18,810,000
09/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
08/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
07/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
06/11/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
05/11/2018 18,000 0.70 3.89 17,300 18,000 18,000 100 1,800,000
02/11/2018 17,300 -1.10 -6.36 18,400 17,300 17,300 200 3,460,000
01/11/2018 18,400 0.90 4.89 17,500 18,400 18,400 100 1,840,000
31/10/2018 17,500 -0.90 -5.14 18,400 18,800 17,500 3,500 61,250,000
30/10/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
29/10/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
26/10/2018 18,400 0.30 1.63 18,100 18,400 18,000 1,100 20,240,000
25/10/2018 18,100 -18.10 -100.00 18,100 0 0 0 0
24/10/2018 18,100 0.40 2.21 17,700 18,100 17,800 600 10,860,000
23/10/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
22/10/2018 17,700 -17.70 -100.00 17,700 0 0 0 0
19/10/2018 17,700 0.70 3.95 17,000 17,900 17,000 1,100 19,470,000
18/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
17/10/2018 17,000 -17.00 -100.00 17,000 0 0 0 0
16/10/2018 17,000 -0.20 -1.18 17,200 17,000 16,000 8,100 137,700,000
15/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
12/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
11/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
10/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
09/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
08/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
05/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
04/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
03/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
02/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
01/10/2018 17,200 -17.20 -100.00 17,200 0 0 0 0
28/09/2018 17,200 0.10 0.58 17,100 17,200 17,200 100 1,720,000
27/09/2018 17,100 0.30 1.75 16,800 17,100 16,800 400 6,840,000
26/09/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
25/09/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
24/09/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
21/09/2018 16,800 0.50 2.98 16,300 16,800 16,300 1,100 18,480,000
20/09/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,000 200 3,260,000
19/09/2018 16,300 -0.20 -1.23 16,500 16,300 16,300 600 9,780,000
18/09/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
17/09/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
14/09/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
13/09/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
12/09/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
11/09/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
10/09/2018 16,500 -0.30 -1.82 16,800 16,500 15,500 600 9,900,000
07/09/2018 16,800 0.40 2.38 16,400 16,800 16,800 100 1,680,000
06/09/2018 16,400 -0.10 -0.61 16,500 16,400 15,700 1,300 21,320,000
05/09/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
04/09/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
31/08/2018 16,500 0.00 ■■ 0.00 16,500 16,800 16,000 3,800 62,700,000
30/08/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 1,400 23,100,000
29/08/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
28/08/2018 16,500 -16.50 -100.00 16,700 0 0 0 0
27/08/2018 16,500 -0.20 -1.21 16,700 16,500 16,500 900 14,850,000
24/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
23/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 300 5,010,000
22/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
21/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
20/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
17/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
16/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
15/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
14/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
13/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
10/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
09/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
08/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
07/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 300 5,010,000
06/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
03/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
02/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
01/08/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
31/07/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
30/07/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
27/07/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
26/07/2018 16,700 0.10 0.60 16,600 16,700 16,000 200 3,340,000
25/07/2018 16,600 -16.60 -100.00 16,600 0 0 0 0
24/07/2018 16,600 -0.20 -1.20 16,800 16,600 16,600 100 1,660,000
23/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
20/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
19/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
18/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
17/07/2018 16,800 -0.10 -0.60 16,900 16,800 16,800 100 1,680,000
16/07/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
13/07/2018 16,900 0.10 0.59 16,800 16,900 16,900 200 3,380,000
12/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
11/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
10/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
09/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
06/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
05/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
04/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
03/07/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
29/06/2018 16,800 0.10 0.60 16,700 16,800 16,800 300 5,040,000
28/06/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
27/06/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
26/06/2018 16,700 -0.20 -1.20 16,900 16,700 15,600 700 11,690,000
25/06/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
22/06/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
21/06/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
20/06/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
19/06/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
18/06/2018 16,900 0.10 0.59 16,800 16,900 16,900 100 1,690,000
15/06/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
14/06/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
13/06/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
12/06/2018 16,800 -16.80 -100.00 16,800 0 0 0 0
11/06/2018 16,800 0.10 0.60 16,700 16,800 16,800 200 3,360,000
08/06/2018 16,700 0.30 1.80 16,400 16,700 16,700 100 1,670,000
07/06/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 200 3,280,000
06/06/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
05/06/2018 16,400 -0.20 -1.22 16,600 16,400 15,700 300 4,920,000
04/06/2018 16,600 0.00 ■■ 0.00 16,600 16,600 16,200 200 3,320,000
01/06/2018 16,600 -0.10 -0.60 16,700 16,600 16,600 100 1,660,000
31/05/2018 16,700 -0.10 -0.60 16,800 16,700 16,700 100 1,670,000
30/05/2018 16,800 0.20 1.19 16,600 16,800 16,800 300 5,040,000
29/05/2018 16,600 -16.60 -100.00 16,600 0 0 0 0
28/05/2018 16,600 0.00 ■■ 0.00 16,600 16,700 15,500 300 4,980,000
25/05/2018 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 200 3,320,000
24/05/2018 16,600 -0.10 -0.60 16,700 16,600 15,900 500 8,300,000
23/05/2018 16,700 -0.10 -0.60 16,800 16,700 16,000 300 5,010,000
22/05/2018 16,800 -0.10 -0.60 16,900 16,800 16,100 300 5,040,000
21/05/2018 16,900 0.00 ■■ 0.00 16,900 17,000 15,700 1,200 20,280,000
18/05/2018 16,900 -0.10 -0.59 17,000 16,900 16,500 500 8,450,000
17/05/2018 17,000 0.90 5.29 16,100 17,000 17,000 100 1,700,000
16/05/2018 16,100 -0.70 -4.35 16,800 16,100 16,100 100 1,610,000
15/05/2018 16,800 0.10 0.60 16,700 16,800 16,800 100 1,680,000
14/05/2018 16,700 -16.70 -100.00 16,700 0 0 0 0
11/05/2018 16,700 0.00 ■■ 0.00 16,700 17,000 16,700 300 5,010,000
10/05/2018 16,700 -0.50 -2.99 17,200 16,900 16,000 9,100 151,970,000
09/05/2018 17,200 -0.10 -0.58 17,300 17,200 17,200 100 1,720,000
08/05/2018 17,300 0.20 1.16 17,100 17,400 17,000 300 5,190,000
07/05/2018 17,100 -17.10 -100.00 17,100 0 0 0 0
04/05/2018 17,100 0.60 3.51 16,500 17,400 16,500 2,300 39,330,000
03/05/2018 16,500 -0.70 -4.24 17,200 17,600 16,400 900 14,850,000
02/05/2018 17,200 -0.20 -1.16 17,400 17,300 16,600 2,200 37,840,000
27/04/2018 17,400 0.20 1.15 17,200 17,600 17,400 600 10,440,000
26/04/2018 17,200 -0.10 -0.58 17,300 17,200 17,200 100 1,720,000
24/04/2018 17,300 -0.10 -0.58 17,400 17,400 16,700 1,100 19,030,000
23/04/2018 17,400 0.50 2.87 16,900 17,500 16,600 300 5,220,000
20/04/2018 16,900 -0.50 -2.96 17,400 17,400 16,900 400 6,760,000
19/04/2018 17,400 -0.10 -0.57 17,500 18,100 16,900 5,700 99,180,000
18/04/2018 17,500 -0.30 -1.71 17,800 17,500 17,000 400 7,000,000
13/04/2018 17,600 0.10 0.57 17,500 18,000 16,800 700 12,320,000
12/04/2018 17,500 -0.40 -2.29 17,900 17,700 16,600 1,200 21,000,000
11/04/2018 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 500 8,950,000
10/04/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 300 5,370,000
09/04/2018 17,900 -17.90 -100.00 17,900 0 0 0 0
06/04/2018 17,900 -0.10 -0.56 18,000 17,900 17,900 100 1,790,000
05/04/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
04/04/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
03/04/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
02/04/2018 18,000 0.10 0.56 17,900 18,000 18,000 100 1,800,000
30/03/2018 17,900 0.10 0.56 17,800 18,500 17,200 5,100 91,290,000
29/03/2018 17,800 0.20 1.12 17,600 18,300 16,900 1,200 21,360,000
28/03/2018 17,600 0.60 3.41 17,000 17,900 17,000 600 10,560,000
27/03/2018 17,000 -0.50 -2.94 17,500 18,000 17,000 200 3,400,000
26/03/2018 17,500 0.60 3.43 16,900 17,800 16,900 400 7,000,000
23/03/2018 16,900 0.00 ■■ 0.00 16,900 17,800 16,800 800 13,520,000
22/03/2018 16,900 -1.30 -7.69 18,200 17,900 16,800 600 10,140,000
21/03/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
20/03/2018 18,200 -0.80 -4.40 19,000 18,200 17,500 400 7,280,000
19/03/2018 19,000 0.80 4.21 18,200 19,000 19,000 100 1,900,000
16/03/2018 18,200 0.00 ■■ 0.00 18,200 18,900 17,000 300 5,460,000
15/03/2018 18,200 -0.20 -1.10 18,400 19,000 17,000 900 16,380,000
14/03/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
13/03/2018 18,400 -0.30 -1.63 18,700 18,400 18,400 100 1,840,000
12/03/2018 18,700 -0.60 -3.21 19,300 18,900 17,500 800 14,960,000
09/03/2018 19,300 0.30 1.55 19,000 19,300 19,300 100 1,930,000
08/03/2018 19,000 0.90 4.74 18,100 19,000 19,000 100 1,900,000
07/03/2018 19,900 0.10 0.50 19,800 19,900 19,900 100 1,990,000
06/03/2018 19,800 -0.60 -3.03 20,400 19,900 19,800 600 11,880,000
05/03/2018 20,400 0.60 2.94 19,800 20,500 19,700 2,500 51,000,000
02/03/2018 19,800 0.00 ■■ 0.00 19,800 21,000 19,800 1,000 19,800,000
01/03/2018 19,800 0.00 ■■ 0.00 19,800 20,000 19,800 9,900 196,020,000
28/02/2018 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 200 3,960,000
27/02/2018 19,800 0.20 1.01 19,600 19,900 19,600 700 13,860,000
26/02/2018 19,600 0.10 0.51 19,500 19,600 19,000 400 7,840,000
22/02/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 500 9,750,000
21/02/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
13/02/2018 19,500 0.30 1.54 19,200 19,700 18,300 1,300 25,350,000
12/02/2018 19,200 -0.10 -0.52 19,300 19,200 19,200 200 3,840,000
09/02/2018 19,300 -0.10 -0.52 19,400 19,500 18,100 1,000 19,300,000
08/02/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
07/02/2018 19,400 -0.20 -1.03 19,600 19,400 19,400 200 3,880,000
06/02/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
05/02/2018 19,600 -0.30 -1.53 19,900 19,600 18,000 5,100 99,960,000
02/02/2018 19,900 0.30 1.51 19,600 19,900 18,200 700 13,930,000
01/02/2018 19,600 0.10 0.51 19,500 19,600 19,600 800 15,680,000
31/01/2018 19,500 0.60 3.08 18,900 19,900 18,900 4,300 83,850,000
30/01/2018 18,900 -0.10 -0.53 19,000 18,900 18,100 2,100 39,690,000
29/01/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
26/01/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
25/01/2018 19,000 -0.50 -2.63 19,500 19,000 18,300 200 3,800,000
24/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
23/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
22/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
19/01/2018 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
18/01/2018 19,500 -0.40 -2.05 19,900 19,500 19,500 600 11,700,000
17/01/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
16/01/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
15/01/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
12/01/2018 19,900 -19.90 -100.00 19,900 0 0 0 0
11/01/2018 19,900 0.60 3.02 19,300 19,900 19,600 200 3,980,000
10/01/2018 19,300 -0.10 -0.52 19,400 19,700 18,300 400 7,720,000
09/01/2018 19,400 -0.10 -0.52 19,500 19,400 18,200 1,200 23,280,000
08/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
05/01/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
03/01/2018 19,500 -0.30 -1.54 19,800 19,500 18,200 200 3,900,000
02/01/2018 19,800 -19.80 -100.00 19,800 0 0 0 0
29/12/2017 19,800 -19.80 -100.00 19,800 0 0 0 0
28/12/2017 19,800 -19.80 -100.00 19,800 0 0 0 0
27/12/2017 19,800 -19.80 -100.00 19,800 0 0 0 0
26/12/2017 19,800 -19.80 -100.00 19,800 0 0 0 0
25/12/2017 19,800 0.90 4.55 18,900 19,800 19,800 100 1,980,000
22/12/2017 18,900 -0.10 -0.53 19,000 19,800 17,200 500 9,450,000
21/12/2017 19,000 -0.90 -4.74 19,900 19,000 19,000 400 7,600,000
20/12/2017 19,900 0.40 2.01 19,500 19,900 19,900 100 1,990,000
19/12/2017 19,800 0.80 4.04 19,000 19,800 19,800 100 1,980,000
18/12/2017 19,000 -0.90 -4.74 19,900 19,000 19,000 100 1,900,000
15/12/2017 19,900 0.10 0.50 19,800 19,900 19,900 100 1,990,000
14/12/2017 19,800 -0.60 -3.03 20,400 19,800 19,800 100 1,980,000
13/12/2017 20,400 -20.40 -100.00 20,400 0 0 0 0
12/12/2017 20,400 -20.40 -100.00 20,400 0 0 0 0
11/12/2017 20,400 0.50 2.45 19,900 20,400 20,400 100 2,040,000
08/12/2017 19,000 -0.90 -4.74 19,900 19,000 19,000 100 1,900,000
07/12/2017 19,900 -19.90 -100.00 19,900 0 0 0 0
01/12/2017 19,900 0.00 ■■ 0.00 0 0 0 0 0
30/11/2017 19,900 0.20 1.02 19,800 19,900 19,400 3,600 71,640,000
29/11/2017 19,700 0.10 0.51 19,100 19,700 19,100 200 3,940,000
28/11/2017 19,600 0.60 3.16 19,900 19,900 19,100 300 5,880,000
24/11/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 600 11,760,000
23/11/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,000 1,700 33,320,000
22/11/2017 19,600 0.00 ■■ 0.00 19,000 19,600 19,000 1,600 31,360,000
21/11/2017 19,600 -0.10 -0.51 18,800 19,600 18,800 500 9,800,000
17/11/2017 19,900 0.30 1.53 19,600 19,900 19,600 3,100 61,690,000
16/11/2017 19,600 0.00 ■■ 0.00 18,700 19,600 18,700 200 3,920,000
15/11/2017 19,600 0.20 1.03 18,600 19,600 18,500 5,600 109,760,000
14/11/2017 19,400 -0.20 -1.02 19,400 19,400 19,400 100 1,940,000
13/11/2017 19,600 -0.10 -0.51 19,600 19,600 19,600 100 1,960,000
10/11/2017 19,700 0.00 ■■ 0.00 18,600 19,700 18,600 200 3,940,000
09/11/2017 19,700 -0.10 -0.51 18,600 19,700 18,600 200 3,940,000
08/11/2017 19,800 0.00 ■■ 0.00 20,900 20,900 18,600 1,800 35,640,000
07/11/2017 19,800 -0.10 -0.50 18,200 19,800 18,200 300 5,940,000
06/11/2017 19,900 0.10 0.51 18,200 19,900 18,200 200 3,980,000
03/11/2017 19,800 0.10 0.51 19,800 19,800 19,800 600 11,880,000
02/11/2017 19,700 0.00 ■■ 0.00 18,600 19,700 18,600 200 3,940,000
01/11/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
31/10/2017 19,700 0.50 2.60 19,200 19,900 18,600 1,100 21,670,000
30/10/2017 19,200 -0.30 -1.54 18,300 19,200 18,300 200 3,840,000
27/10/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
26/10/2017 19,500 0.50 2.63 19,000 19,500 19,000 400 7,800,000
25/10/2017 19,000 0.10 0.53 18,500 19,000 18,500 300 5,700,000
24/10/2017 18,900 -0.10 -0.53 18,900 18,900 18,900 200 3,780,000
23/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
20/10/2017 19,000 0.00 ■■ 0.00 19,600 19,600 18,400 700 13,300,000
19/10/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
18/10/2017 19,000 -0.40 -2.06 18,500 19,000 18,500 200 3,800,000
17/10/2017 19,400 -0.10 -0.51 18,500 19,400 18,500 600 11,640,000
16/10/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
13/10/2017 19,500 -0.30 -1.52 19,000 19,500 19,000 2,100 40,950,000
12/10/2017 19,800 0.30 1.54 20,000 20,000 19,000 700 13,860,000
11/10/2017 19,500 0.00 ■■ 0.00 19,000 19,500 19,000 200 3,900,000
10/10/2017 19,500 -0.70 -3.47 19,000 19,900 19,000 800 15,600,000
09/10/2017 20,200 1.80 9.78 18,400 20,200 18,400 22,300 450,460,000
06/10/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
05/10/2017 18,400 0.00 ■■ 0.00 17,900 18,400 17,900 400 7,360,000
04/10/2017 18,400 -0.10 -0.54 17,900 18,400 17,900 200 3,680,000
03/10/2017 18,500 0.00 ■■ 0.00 18,200 18,500 18,200 300 5,550,000
02/10/2017 18,500 -0.40 -2.12 19,300 19,300 18,200 300 5,550,000
29/09/2017 18,900 0.10 0.53 19,200 19,200 18,200 300 5,670,000
28/09/2017 18,800 -0.50 -2.59 18,200 19,000 18,200 2,400 45,120,000
27/09/2017 19,300 0.80 4.32 19,300 19,300 19,300 100 1,930,000
26/09/2017 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
25/09/2017 18,500 -0.40 -2.12 18,500 18,500 18,500 700 12,950,000
22/09/2017 18,900 -0.20 -1.05 19,700 19,700 18,400 500 9,450,000
21/09/2017 19,100 0.30 1.60 19,100 19,100 19,100 100 1,910,000
20/09/2017 18,800 -0.10 -0.53 18,600 18,800 18,400 700 13,160,000
19/09/2017 18,900 -0.10 -0.53 18,400 18,900 18,400 300 5,670,000
18/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
15/09/2017 19,000 0.10 0.53 19,000 19,000 19,000 1,200 22,800,000
14/09/2017 18,900 0.10 0.53 19,400 20,000 18,500 2,200 41,580,000
13/09/2017 18,800 -0.30 -1.57 19,000 19,000 18,800 300 5,640,000
12/09/2017 19,100 -0.10 -0.52 19,100 19,100 19,100 700 13,370,000
11/09/2017 19,200 -0.50 -2.54 19,000 19,200 19,000 1,300 24,960,000
08/09/2017 19,700 0.50 2.60 18,200 19,700 18,200 2,100 41,370,000
07/09/2017 19,200 0.30 1.59 19,200 19,200 19,200 400 7,680,000
06/09/2017 18,900 1.20 6.78 18,900 19,300 18,900 400 7,560,000
05/09/2017 17,700 -1.80 -9.23 19,500 19,500 17,700 6,100 107,970,000
01/09/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
31/08/2017 19,500 -0.10 -0.51 21,000 21,000 18,100 1,000 19,500,000
30/08/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
29/08/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
28/08/2017 19,600 -0.30 -1.51 19,900 19,900 18,500 2,600 50,960,000
25/08/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
24/08/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
23/08/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
22/08/2017 19,900 0.00 ■■ 0.00 19,300 19,900 19,000 2,600 51,740,000
21/08/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
18/08/2017 19,900 0.50 2.58 19,900 19,900 19,900 100 1,990,000
17/08/2017 19,400 -0.40 -2.02 19,400 19,400 19,400 200 3,880,000
16/08/2017 19,800 -0.10 -0.50 19,800 19,800 19,800 400 7,920,000
15/08/2017 19,900 0.20 1.02 20,000 20,000 19,500 2,500 49,750,000
14/08/2017 19,700 -0.20 -1.01 19,700 19,700 19,700 600 11,820,000
11/08/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 200 3,980,000
10/08/2017 19,900 0.00 ■■ 0.00 19,500 19,900 19,500 200 3,980,000
09/08/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
08/08/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
07/08/2017 19,900 -0.20 -1.00 19,600 19,900 19,600 400 7,960,000
04/08/2017 20,100 -0.30 -1.47 19,600 20,100 19,600 1,200 24,120,000
03/08/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 100 2,040,000
02/08/2017 20,400 -0.80 -3.77 19,500 20,800 19,500 400 8,160,000
01/08/2017 21,200 -0.80 -3.64 19,900 21,800 19,800 14,200 301,040,000
31/07/2017 22,000 0.90 4.27 19,600 22,400 19,500 10,900 239,800,000
28/07/2017 21,100 1.10 5.50 20,000 21,200 20,000 4,200 88,620,000
27/07/2017 20,000 -0.40 -1.96 20,000 20,000 20,000 200 4,000,000
26/07/2017 20,400 -0.80 -3.77 20,000 20,500 19,500 4,200 85,680,000
25/07/2017 21,200 1.30 6.53 20,600 21,200 20,600 500 10,600,000
24/07/2017 19,900 -0.10 -0.50 19,300 19,900 19,300 300 5,970,000
21/07/2017 20,000 -0.10 -0.50 20,300 20,300 19,300 1,100 22,000,000
20/07/2017 20,100 -0.10 -0.50 19,300 20,100 19,300 600 12,060,000
19/07/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 0 0
18/07/2017 20,200 -0.10 -0.49 20,200 20,200 20,200 200 4,040,000
17/07/2017 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
14/07/2017 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
13/07/2017 20,300 -0.70 -3.33 19,700 20,300 19,000 11,300 229,390,000
12/07/2017 21,000 0.90 4.48 21,000 21,000 21,000 100 2,100,000
11/07/2017 20,100 -0.90 -4.29 20,100 20,100 20,100 100 2,010,000
10/07/2017 21,000 0.50 2.44 20,500 21,000 18,500 4,600 96,600,000
07/07/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
06/07/2017 20,500 -0.70 -3.30 21,000 21,500 20,000 3,900 79,950,000
05/07/2017 21,200 -0.60 -2.75 20,500 21,200 20,500 1,100 23,320,000
04/07/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 100 2,180,000
03/07/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 100 2,180,000
30/06/2017 21,800 1.80 9.00 20,000 22,000 19,900 6,500 141,700,000
29/06/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/06/2017 20,000 0.20 1.01 20,000 20,000 20,000 100 2,000,000
27/06/2017 19,800 -0.20 -1.00 19,300 19,800 19,300 600 11,880,000
26/06/2017 20,000 0.10 0.50 20,000 20,000 20,000 100 2,000,000
23/06/2017 19,900 0.00 ■■ 0.00 20,000 20,000 19,300 1,500 29,850,000
22/06/2017 19,900 -0.10 -0.50 19,600 19,900 19,300 4,100 81,590,000
21/06/2017 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 800 16,000,000
20/06/2017 20,000 0.10 0.50 20,000 20,000 19,600 2,100 42,000,000
19/06/2017 19,900 -0.30 -1.49 20,400 20,400 19,700 1,800 35,820,000
16/06/2017 20,200 -0.40 -1.94 19,800 20,300 19,500 800 16,160,000
15/06/2017 20,600 0.40 1.98 20,500 20,800 19,800 4,400 90,640,000
14/06/2017 20,200 0.10 0.50 20,000 20,800 19,400 700 14,140,000
13/06/2017 20,100 -0.10 -0.50 20,400 20,400 19,500 1,900 38,190,000
09/06/2017 19,500 0.40 2.09 18,900 19,500 18,900 2,600 50,700,000
08/06/2017 19,100 1.00 5.52 18,200 19,100 17,700 3,800 72,580,000
07/06/2017 18,100 -0.10 -0.55 18,300 18,400 17,600 1,400 25,340,000
06/06/2017 18,200 0.60 3.41 17,900 18,200 17,900 600 10,920,000
05/06/2017 17,600 0.00 ■■ 0.00 17,900 17,900 17,100 7,600 133,760,000
02/06/2017 17,600 -0.10 -0.56 17,900 18,200 17,500 700 12,320,000
01/06/2017 17,700 -0.20 -1.12 17,900 18,200 17,200 3,000 53,100,000
31/05/2017 17,900 -0.10 -0.56 18,200 18,200 17,200 2,800 50,120,000
30/05/2017 18,000 0.00 ■■ 0.00 17,700 18,500 17,700 2,700 48,600,000
29/05/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
26/05/2017 18,000 0.50 2.86 17,700 18,000 17,700 600 10,800,000
25/05/2017 17,500 0.00 ■■ 0.00 17,700 17,800 17,100 700 12,250,000
24/05/2017 17,500 -0.20 -1.13 17,100 17,500 17,100 600 10,500,000
23/05/2017 17,700 -0.20 -1.12 17,100 17,700 17,000 700 12,390,000
22/05/2017 17,900 0.90 5.29 16,500 17,900 16,500 4,700 84,130,000
19/05/2017 17,000 -0.50 -2.86 17,000 17,000 17,000 5,500 93,500,000
18/05/2017 17,500 0.50 2.94 17,500 17,500 17,500 100 1,750,000
17/05/2017 17,000 -0.50 -2.86 17,700 17,700 17,000 1,100 18,700,000
16/05/2017 17,500 0.30 1.74 17,500 17,500 16,900 600 10,500,000
15/05/2017 17,200 -0.10 -0.58 17,400 17,900 16,800 1,500 25,800,000
09/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
08/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
05/05/2017 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
04/05/2017 16,800 0.10 0.60 16,900 17,200 16,300 1,800 30,240,000
03/05/2017 16,700 -0.20 -1.18 16,900 17,200 15,600 2,000 33,400,000
28/04/2017 16,900 0.60 3.68 16,400 17,000 16,400 15,100 255,190,000
27/04/2017 16,300 0.10 0.62 16,300 16,300 16,300 100 1,630,000
26/04/2017 16,200 0.10 0.62 16,200 16,200 16,200 1,400 22,680,000
25/04/2017 16,100 0.20 1.26 16,300 16,300 15,900 18,200 293,020,000
24/04/2017 15,900 -0.10 -0.62 16,300 16,300 15,900 10,400 165,360,000
21/04/2017 16,000 0.00 ■■ 0.00 16,400 16,400 16,000 1,300 20,800,000
20/04/2017 16,000 -0.40 -2.44 16,000 16,000 15,900 1,600 25,600,000
19/04/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 100 1,640,000
18/04/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
17/04/2017 16,400 -0.20 -1.20 16,100 16,400 15,900 2,300 37,720,000
14/04/2017 16,600 0.40 2.47 16,400 17,000 16,200 2,300 38,180,000
13/04/2017 16,200 -0.10 -0.61 15,900 16,300 15,900 700 11,340,000
12/04/2017 16,300 0.30 1.88 16,300 16,300 16,300 100 1,630,000
11/04/2017 16,000 -0.20 -1.23 16,200 16,200 16,000 7,400 118,400,000
10/04/2017 16,200 0.20 1.25 16,200 16,200 16,200 100 1,620,000
07/04/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,900 46,400,000
05/04/2017 16,000 -0.20 -1.23 16,000 16,200 15,900 1,300 20,800,000
04/04/2017 16,200 -0.20 -1.22 16,000 16,200 15,900 12,900 208,980,000
03/04/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
31/03/2017 16,400 0.20 1.23 16,400 16,400 16,000 4,200 68,880,000
30/03/2017 16,200 -0.20 -1.22 15,900 16,200 15,900 5,700 92,340,000
29/03/2017 16,400 0.30 1.86 16,400 16,400 16,400 100 1,640,000
28/03/2017 16,100 -0.10 -0.62 16,100 16,100 16,100 300 4,830,000
27/03/2017 16,200 0.00 ■■ 0.00 15,900 16,200 15,900 600 9,720,000
24/03/2017 16,200 0.00 ■■ 0.00 16,400 16,400 16,200 200 3,240,000
23/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
22/03/2017 16,200 0.00 ■■ 0.00 16,400 16,400 15,900 2,000 32,400,000
21/03/2017 16,200 -0.20 -1.22 16,000 16,400 16,000 2,000 32,400,000
20/03/2017 16,400 -0.30 -1.80 16,400 16,400 16,400 3,600 59,040,000
17/03/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
16/03/2017 16,700 0.50 3.09 16,300 16,700 16,300 1,000 16,700,000
15/03/2017 16,200 0.10 0.62 15,500 16,200 15,000 400 6,480,000
14/03/2017 16,100 0.20 1.26 16,100 16,100 16,100 100 1,610,000
13/03/2017 15,900 -0.30 -1.85 16,200 16,200 15,700 2,000 31,800,000
10/03/2017 16,200 -0.20 -1.22 15,600 16,200 15,500 4,300 69,660,000
09/03/2017 16,400 0.30 1.86 16,400 16,400 16,400 100 1,640,000
08/03/2017 16,100 -0.10 -0.62 16,400 16,400 16,100 300 4,830,000
07/03/2017 16,200 0.00 ■■ 0.00 16,400 17,000 15,900 2,500 40,500,000
06/03/2017 16,200 0.00 ■■ 0.00 15,800 16,200 15,800 200 3,240,000
03/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 100 1,620,000
02/03/2017 16,200 0.20 1.25 16,400 16,400 16,000 600 9,720,000
01/03/2017 16,000 -0.20 -1.23 16,100 16,100 16,000 500 8,000,000
28/02/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 100 1,620,000
27/02/2017 16,200 0.00 ■■ 0.00 15,900 16,200 15,900 4,100 66,420,000
24/02/2017 16,200 0.20 1.25 16,400 16,400 15,900 700 11,340,000
23/02/2017 16,000 -0.50 -3.03 16,400 16,900 16,000 4,900 78,400,000
22/02/2017 16,500 0.00 ■■ 0.00 16,000 16,500 16,000 200 3,300,000
21/02/2017 16,500 -0.80 -4.62 17,300 17,300 16,000 14,000 231,000,000
20/02/2017 17,300 1.30 8.12 16,300 17,500 15,900 34,700 600,310,000
17/02/2017 16,000 -0.30 -1.84 15,900 16,200 15,900 9,200 147,200,000
16/02/2017 16,300 0.30 1.88 16,400 16,400 16,000 6,500 105,950,000
15/02/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/02/2017 16,000 -0.10 -0.62 16,400 16,400 15,900 6,100 97,600,000
13/02/2017 16,100 0.00 ■■ 0.00 16,400 16,400 15,900 4,500 72,450,000
10/02/2017 16,100 -0.40 -2.42 16,000 16,100 15,900 9,100 146,510,000
09/02/2017 16,500 -0.10 -0.60 16,000 16,500 16,000 4,900 80,850,000
08/02/2017 16,600 0.30 1.84 16,000 16,600 16,000 200 3,320,000
07/02/2017 16,300 -0.10 -0.61 16,300 16,300 16,300 900 14,670,000
06/02/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
03/02/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,000 7,400 121,360,000
02/02/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 1,000 16,400,000
25/01/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 100 1,640,000
24/01/2017 16,400 -0.20 -1.20 16,400 16,400 16,400 3,000 49,200,000
23/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
20/01/2017 16,600 0.20 1.22 16,600 16,600 16,600 100 1,660,000
19/01/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
18/01/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
17/01/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
16/01/2017 16,400 0.20 1.23 16,400 16,400 16,000 300 4,920,000
13/01/2017 16,200 -0.40 -2.41 15,600 16,200 15,600 14,200 230,040,000
12/01/2017 16,600 0.50 3.11 16,600 16,600 16,600 100 1,660,000
11/01/2017 16,100 -0.10 -0.62 16,500 16,500 16,100 700 11,270,000
10/01/2017 16,200 0.20 1.25 16,500 16,500 16,000 3,400 55,080,000
09/01/2017 16,000 0.00 ■■ 0.00 16,500 16,500 16,000 600 9,600,000
06/01/2017 16,000 -0.90 -5.33 16,300 16,300 16,000 1,100 17,600,000
05/01/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
04/01/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 100 1,690,000
03/01/2017 16,900 -0.10 -0.59 16,900 16,900 16,900 200 3,380,000
30/12/2016 17,000 0.50 3.03 16,500 17,300 16,500 10,000 170,000,000
29/12/2016 16,500 -1.50 -8.33 16,900 16,900 16,000 18,300 301,950,000
28/12/2016 18,000 0.00 ■■ 0.00 18,000 18,000 17,000 7,300 131,400,000
27/12/2016 18,000 -0.20 -1.10 17,200 18,200 17,200 1,100 19,800,000
26/12/2016 18,200 0.00 ■■ 0.00 17,100 18,200 17,100 600 10,920,000
23/12/2016 18,200 0.30 1.68 18,400 18,400 17,700 1,000 18,200,000
22/12/2016 17,900 0.30 1.70 18,000 18,000 17,300 10,600 189,740,000
21/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,100 500 8,800,000
20/12/2016 17,600 0.00 ■■ 0.00 17,100 17,600 17,100 200 3,520,000
19/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
16/12/2016 17,600 0.20 1.15 17,600 17,600 17,600 100 1,760,000
15/12/2016 17,400 0.00 ■■ 0.00 17,600 17,600 17,000 4,400 76,560,000
14/12/2016 17,400 -0.20 -1.14 17,000 17,500 17,000 8,800 153,120,000
13/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
12/12/2016 17,600 0.30 1.73 17,600 17,600 17,600 100 1,760,000
09/12/2016 17,300 0.00 ■■ 0.00 17,700 17,700 17,100 8,200 141,860,000
08/12/2016 17,300 0.10 0.58 17,700 17,700 17,200 3,700 64,010,000
07/12/2016 17,200 -0.70 -3.91 17,200 17,800 17,100 13,000 223,600,000
06/12/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
05/12/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 100 1,790,000
02/12/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
01/12/2016 17,900 0.00 ■■ 0.00 17,100 17,900 17,100 400 7,160,000
30/11/2016 17,900 0.00 ■■ 0.00 17,300 17,900 17,100 6,400 114,560,000
29/11/2016 17,900 -0.20 -1.10 18,100 18,100 17,400 400 7,160,000
28/11/2016 18,100 -0.30 -1.63 18,200 18,400 17,400 600 10,860,000
25/11/2016 18,400 1.10 6.36 17,300 18,400 16,900 6,600 121,440,000
24/11/2016 17,300 0.00 ■■ 0.00 16,900 17,300 16,900 600 10,380,000
23/11/2016 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 500 8,650,000
22/11/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 100 1,730,000
21/11/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 100 1,730,000
18/11/2016 17,300 0.10 0.58 17,300 17,300 17,300 200 3,460,000
17/11/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,100 300 5,160,000
16/11/2016 17,200 -0.10 -0.58 17,000 17,200 17,000 400 6,880,000
15/11/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
14/11/2016 17,300 -0.30 -1.70 17,200 17,300 17,200 1,600 27,680,000
11/11/2016 17,600 -0.10 -0.56 17,000 17,600 16,600 12,900 227,040,000
10/11/2016 17,700 0.20 1.14 17,700 17,700 17,700 100 1,770,000
09/11/2016 17,500 -0.20 -1.13 17,300 17,600 16,800 1,500 26,250,000
08/11/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
07/11/2016 17,700 0.20 1.14 17,700 17,700 17,700 100 1,770,000
04/11/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
03/11/2016 17,500 -0.20 -1.13 16,800 17,500 16,600 16,700 292,250,000
02/11/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
01/11/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
31/10/2016 17,700 -0.10 -0.56 17,000 17,700 17,000 600 10,620,000
28/10/2016 17,800 0.30 1.71 17,800 17,800 17,800 100 1,780,000
27/10/2016 17,500 0.00 ■■ 0.00 17,600 17,600 17,000 4,200 73,500,000
26/10/2016 17,500 -0.40 -2.23 17,000 17,500 17,000 2,400 42,000,000
25/10/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
24/10/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 100 1,790,000
21/10/2016 17,900 1.10 6.55 17,900 17,900 17,900 100 1,790,000
20/10/2016 16,800 -0.70 -4.00 18,000 18,000 16,800 2,700 45,360,000
19/10/2016 17,500 -0.30 -1.69 17,800 18,300 17,000 34,500 603,750,000
18/10/2016 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
17/10/2016 17,800 0.50 2.89 17,800 17,800 17,800 100 1,780,000
14/10/2016 17,300 0.00 ■■ 0.00 17,300 17,400 17,000 9,800 169,540,000
13/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
12/10/2016 17,300 0.00 ■■ 0.00 17,000 17,400 17,000 17,500 302,750,000
11/10/2016 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 600 10,380,000
10/10/2016 17,300 0.40 2.37 17,300 17,300 17,300 100 1,730,000
07/10/2016 16,900 -0.40 -2.31 17,000 17,000 16,500 3,100 52,390,000
06/10/2016 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 3,100 53,630,000
05/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
04/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
03/10/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
30/09/2016 17,300 0.30 1.76 17,300 17,300 17,300 100 1,730,000
29/09/2016 17,000 -0.40 -2.30 17,000 17,400 17,000 2,100 35,700,000
28/09/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
27/09/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
26/09/2016 17,400 0.40 2.35 17,400 17,400 17,400 100 1,740,000
23/09/2016 17,000 0.00 ■■ 0.00 16,900 17,400 16,800 7,100 120,700,000
22/09/2016 17,000 -0.20 -1.16 17,200 18,000 17,000 6,200 105,400,000
21/09/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
20/09/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
19/09/2016 17,200 -0.20 -1.15 17,400 17,400 17,200 200 3,440,000
16/09/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 700 12,180,000
15/09/2016 17,400 0.10 0.58 17,400 17,400 17,400 200 3,480,000
14/09/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
13/09/2016 17,300 0.40 2.37 17,300 17,300 17,300 100 1,730,000
12/09/2016 16,900 -0.10 -0.59 17,500 17,500 16,900 6,000 101,400,000
09/09/2016 17,000 -0.20 -1.16 17,500 18,400 16,900 8,700 147,900,000
08/09/2016 17,200 0.20 1.18 17,500 17,500 16,800 3,200 55,040,000
07/09/2016 17,000 0.00 ■■ 0.00 17,500 17,500 17,000 300 5,100,000
06/09/2016 17,000 -0.10 -0.58 17,000 17,000 17,000 2,300 39,100,000
05/09/2016 17,100 -0.20 -1.16 17,000 17,500 17,000 6,800 116,280,000
01/09/2016 17,300 -0.10 -0.57 17,300 17,300 17,300 6,000 103,800,000
31/08/2016 17,400 0.10 0.58 17,500 17,500 17,400 600 10,440,000
30/08/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 100 1,730,000
29/08/2016 17,300 -0.10 -0.57 17,200 17,300 17,000 3,500 60,550,000
26/08/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
25/08/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
24/08/2016 17,400 0.30 1.75 17,500 17,500 17,400 200 3,480,000
23/08/2016 17,100 -0.10 -0.58 17,000 17,100 17,000 300 5,130,000
22/08/2016 17,200 -0.20 -1.15 17,200 17,200 17,200 100 1,720,000
19/08/2016 17,400 -0.10 -0.57 17,500 17,500 16,700 13,000 226,200,000
18/08/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
17/08/2016 17,500 0.30 1.74 17,500 17,500 17,500 400 7,000,000
16/08/2016 17,200 -0.50 -2.82 17,100 17,200 17,000 4,600 79,120,000
15/08/2016 17,700 0.20 1.14 17,200 17,700 17,200 1,200 21,240,000
12/08/2016 17,500 0.50 2.94 17,500 17,500 17,500 300 5,250,000
11/08/2016 17,000 -0.70 -3.95 17,500 17,500 17,000 14,800 251,600,000
10/08/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
09/08/2016 17,700 0.70 4.12 17,100 17,700 17,100 200 3,540,000
08/08/2016 17,000 -0.50 -2.86 17,100 18,000 17,000 18,900 321,300,000
05/08/2016 17,500 0.00 ■■ 0.00 17,000 17,500 17,000 7,200 126,000,000
04/08/2016 17,500 -0.30 -1.69 17,200 17,500 17,200 300 5,250,000
03/08/2016 17,800 0.40 2.30 17,800 17,800 17,800 100 1,780,000
02/08/2016 17,400 -0.80 -4.40 17,500 18,000 17,000 4,300 74,820,000
01/08/2016 18,200 -0.40 -2.15 17,000 18,200 17,000 200 3,640,000
29/07/2016 18,600 0.90 5.08 17,700 18,600 16,700 7,400 137,640,000
28/07/2016 17,700 0.30 1.72 17,700 17,700 17,700 100 1,770,000
27/07/2016 17,400 -0.30 -1.69 16,600 17,400 16,500 1,200 20,880,000
26/07/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
25/07/2016 17,700 0.40 2.31 17,700 17,700 17,700 100 1,770,000
22/07/2016 17,300 0.30 1.76 17,400 17,400 17,300 300 5,190,000
21/07/2016 17,000 -0.50 -2.86 17,000 17,000 17,000 600 10,200,000
20/07/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
19/07/2016 17,500 0.50 2.94 17,500 17,500 17,500 100 1,750,000
18/07/2016 17,000 -0.50 -2.86 17,000 17,300 17,000 8,700 147,900,000
15/07/2016 17,500 0.70 4.17 17,800 17,800 16,800 5,000 87,500,000
14/07/2016 16,800 -0.50 -2.89 17,700 17,700 16,800 200 3,360,000
13/07/2016 17,300 -0.50 -2.81 16,400 17,600 16,400 900 15,570,000
12/07/2016 17,800 0.40 2.30 17,900 17,900 17,400 3,200 56,960,000
11/07/2016 17,400 0.30 1.75 17,400 17,400 17,400 100 1,740,000
08/07/2016 17,100 -0.10 -0.58 17,900 17,900 17,100 300 5,130,000
07/07/2016 17,200 -0.10 -0.58 17,200 17,200 17,200 100 1,720,000
06/07/2016 17,300 -0.30 -1.70 17,300 17,300 17,300 100 1,730,000
05/07/2016 17,600 -0.10 -0.56 16,900 17,600 16,900 200 3,520,000
04/07/2016 17,700 0.20 1.14 17,400 17,800 17,000 600 10,620,000
01/07/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
30/06/2016 17,500 0.10 0.57 16,600 17,500 16,500 8,700 152,250,000
29/06/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
28/06/2016 17,400 0.70 4.19 17,400 17,400 17,400 100 1,740,000
27/06/2016 16,700 -0.30 -1.76 17,400 17,400 16,400 900 15,030,000
24/06/2016 17,000 -0.40 -2.30 16,800 17,000 16,800 5,200 88,400,000
23/06/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
22/06/2016 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
21/06/2016 17,400 0.50 2.96 17,400 17,400 17,400 100 1,740,000
20/06/2016 16,900 -1.00 -5.59 17,000 17,000 16,400 11,900 201,110,000
17/06/2016 17,900 0.70 4.07 17,900 17,900 17,900 100 1,790,000
16/06/2016 17,200 -0.70 -3.91 17,200 17,200 17,200 100 1,720,000
15/06/2016 17,900 0.40 2.29 17,900 17,900 17,900 100 1,790,000
14/06/2016 17,500 -0.40 -2.23 17,100 17,500 17,000 3,600 63,000,000
13/06/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 100 1,790,000
10/06/2016 17,900 -0.10 -0.56 17,900 17,900 17,900 500 8,950,000
09/06/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
08/06/2016 18,000 0.70 4.05 18,000 18,000 18,000 100 1,800,000
07/06/2016 17,300 -1.90 -9.90 17,400 19,100 17,300 9,200 159,160,000
06/06/2016 19,200 0.70 3.78 18,600 19,200 18,600 500 9,600,000
03/06/2016 18,500 -0.20 -1.07 18,000 18,500 18,000 1,000 18,500,000
02/06/2016 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
01/06/2016 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
31/05/2016 18,700 0.50 2.75 19,400 19,400 18,000 2,400 44,880,000
30/05/2016 18,200 -0.10 -0.55 18,200 18,200 18,200 100 1,820,000
27/05/2016 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
26/05/2016 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 100 1,830,000
25/05/2016 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
24/05/2016 18,300 0.40 2.23 18,200 18,300 18,200 200 3,660,000
23/05/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
20/05/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
19/05/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 100 1,790,000
18/05/2016 17,900 0.00 ■■ 0.00 18,000 18,300 17,900 400 7,160,000
17/05/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
16/05/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
13/05/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
12/05/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
11/05/2016 17,900 -0.30 -1.65 17,100 18,000 16,900 14,500 259,550,000
10/05/2016 18,200 0.20 1.11 18,200 18,200 18,200 100 1,820,000
09/05/2016 18,000 -1.20 -6.25 17,300 18,000 17,300 200 3,600,000
06/05/2016 19,200 1.40 7.87 16,900 19,200 16,800 7,700 147,840,000
05/05/2016 17,800 0.10 0.56 16,700 17,800 16,700 5,300 94,340,000
04/05/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
29/04/2016 17,700 1.20 7.27 17,200 17,700 16,600 5,500 97,350,000
28/04/2016 16,500 -0.40 -2.37 16,600 17,400 16,500 10,600 174,900,000
27/04/2016 16,900 -0.10 -0.59 16,900 17,400 16,700 6,900 116,610,000
26/04/2016 17,000 -0.40 -2.30 17,000 17,000 17,000 300 5,100,000
25/04/2016 17,400 0.50 2.96 16,700 17,600 16,700 4,900 85,260,000
22/04/2016 16,900 -0.50 -2.87 17,600 17,700 16,500 5,100 86,190,000
21/04/2016 17,400 1.00 6.10 17,400 17,400 17,400 100 1,740,000
20/04/2016 16,400 -1.50 -8.38 16,500 17,500 16,400 9,000 147,600,000
19/04/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
15/04/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
14/04/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
13/04/2016 17,900 0.50 2.87 17,800 17,900 17,800 300 5,370,000
12/04/2016 17,400 -0.40 -2.25 17,400 17,400 17,400 200 3,480,000
11/04/2016 17,800 0.40 2.30 17,800 17,800 17,800 100 1,780,000
08/04/2016 17,400 -0.50 -2.79 17,400 17,400 17,400 400 6,960,000
07/04/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
06/04/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
05/04/2016 17,900 0.00 ■■ 0.00 17,400 17,900 17,400 6,100 109,190,000
04/04/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
01/04/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
31/03/2016 17,900 -0.10 -0.56 17,500 17,900 17,500 5,300 94,870,000
30/03/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
29/03/2016 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 3,100 55,800,000
28/03/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
25/03/2016 18,000 -0.90 -4.76 17,500 18,000 17,100 5,900 106,200,000
24/03/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
23/03/2016 18,900 0.20 1.07 17,800 18,900 17,800 3,100 58,590,000
22/03/2016 18,700 0.70 3.89 18,500 18,700 18,500 200 3,740,000
21/03/2016 18,000 -0.80 -4.26 18,700 19,500 17,300 5,500 99,000,000
18/03/2016 18,800 0.00 ■■ 0.00 18,700 18,800 18,700 400 7,520,000
17/03/2016 18,800 0.00 ■■ 0.00 18,700 18,800 18,000 1,400 26,320,000
16/03/2016 18,800 -0.10 -0.53 18,500 18,900 18,400 1,200 22,560,000
15/03/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
14/03/2016 18,900 1.00 5.59 17,900 18,900 17,900 4,000 75,600,000
11/03/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
10/03/2016 17,900 0.00 ■■ 0.00 17,500 17,900 17,500 1,300 23,270,000
09/03/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
08/03/2016 17,900 0.60 3.47 17,500 17,900 17,500 400 7,160,000
07/03/2016 17,300 -1.10 -5.98 16,700 18,400 16,700 2,200 38,060,000
04/03/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
03/03/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
02/03/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
01/03/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
29/02/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
26/02/2016 18,400 0.00 ■■ 0.00 18,500 18,900 17,500 3,200 58,880,000
25/02/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
24/02/2016 18,400 0.90 5.14 17,900 18,400 17,900 400 7,360,000
23/02/2016 17,500 -0.50 -2.78 17,500 17,500 17,500 500 8,750,000
22/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/02/2016 18,000 1.00 5.88 18,000 18,000 18,000 100 1,800,000
18/02/2016 17,000 -0.30 -1.73 17,000 17,000 17,000 7,700 130,900,000
17/02/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
16/02/2016 17,300 -1.60 -8.47 17,300 17,300 17,300 3,400 58,820,000
15/02/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
05/02/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
04/02/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
03/02/2016 18,900 0.40 2.16 18,000 18,900 18,000 600 11,340,000
02/02/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
01/02/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
29/01/2016 18,500 1.10 6.32 18,000 18,500 18,000 400 7,400,000
28/01/2016 17,400 -0.10 -0.57 17,000 17,500 17,000 2,400 41,760,000
27/01/2016 17,500 -0.10 -0.57 16,600 17,500 16,600 3,800 66,500,000
26/01/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
25/01/2016 17,600 -0.10 -0.56 18,000 19,000 17,000 1,000 17,600,000
22/01/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
21/01/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 100 1,770,000
20/01/2016 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
19/01/2016 17,700 -0.30 -1.67 16,400 17,700 16,400 800 14,160,000
18/01/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/01/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
14/01/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/01/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
12/01/2016 18,000 0.70 4.05 17,500 18,000 17,500 200 3,600,000
11/01/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
08/01/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
07/01/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
06/01/2016 17,300 0.30 1.76 17,300 17,300 17,300 100 1,730,000
05/01/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/01/2016 17,000 1.70 11.11 17,000 17,000 17,000 0 0
31/12/2015 17,000 0.40 2.41 17,100 17,400 17,000 4,100 69,700,000
30/12/2015 18,300 0.00 ■■ 0.00 18,900 18,900 18,300 500 9,150,000
29/12/2015 18,300 0.00 ■■ 0.00 18,900 18,900 18,300 3,100 56,730,000
28/12/2015 18,300 -0.40 -2.14 18,300 18,300 18,300 300 5,490,000
25/12/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
24/12/2015 18,700 0.40 2.19 18,700 18,700 18,700 100 1,870,000
23/12/2015 18,300 -0.30 -1.61 18,300 18,300 18,300 200 3,660,000
22/12/2015 18,600 -0.30 -1.59 18,300 18,700 18,300 4,400 81,840,000
21/12/2015 18,900 0.90 5.00 18,500 18,900 18,500 300 5,670,000
18/12/2015 18,000 -0.60 -3.23 18,000 18,000 18,000 500 9,000,000
17/12/2015 18,600 0.60 3.33 18,600 18,600 18,600 100 1,860,000
16/12/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/12/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 200 3,600,000
14/12/2015 18,000 -1.00 -5.26 18,000 18,000 18,000 400 7,200,000
11/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/12/2015 19,000 0.60 3.26 17,200 19,000 17,000 7,300 138,700,000
07/12/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
04/12/2015 18,400 -0.10 -0.54 18,400 18,400 18,400 100 1,840,000
03/12/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
02/12/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
01/12/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/11/2015 18,500 -1.00 -5.13 17,700 18,500 17,600 6,100 112,850,000
27/11/2015 19,500 1.00 5.41 18,700 19,500 18,700 700 13,650,000
26/11/2015 18,500 0.00 ■■ 0.00 17,900 18,500 16,800 8,900 164,650,000
25/11/2015 18,500 -1.00 -5.13 18,100 18,900 18,000 3,700 68,450,000
24/11/2015 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
23/11/2015 19,500 0.50 2.63 19,300 19,500 18,500 1,900 37,050,000
20/11/2015 19,000 0.70 3.83 19,000 19,000 19,000 100 1,900,000
19/11/2015 18,300 -1.50 -7.58 18,500 18,500 17,900 14,600 267,180,000
18/11/2015 19,800 0.60 3.12 19,100 20,000 19,100 1,300 25,740,000
17/11/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
16/11/2015 19,200 -0.20 -1.03 17,700 19,200 17,500 800 15,360,000
13/11/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
12/11/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
11/11/2015 19,400 0.40 2.11 19,100 19,400 19,100 200 3,880,000
10/11/2015 19,000 -0.90 -4.52 18,300 19,000 18,000 1,900 36,100,000
09/11/2015 19,900 0.50 2.58 19,300 21,000 18,000 1,600 31,840,000
06/11/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
05/11/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
04/11/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
03/11/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
02/11/2015 19,400 -0.60 -3.00 18,000 19,400 18,000 3,100 60,140,000
30/10/2015 20,000 1.10 5.82 18,900 20,000 18,000 6,100 122,000,000
29/10/2015 18,900 0.50 2.72 17,700 19,000 17,700 8,100 153,090,000
28/10/2015 18,400 0.00 ■■ 0.00 17,500 18,400 17,500 2,100 38,640,000
27/10/2015 18,400 1.30 7.60 17,100 18,500 17,100 5,000 92,000,000
26/10/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
23/10/2015 17,100 0.80 4.91 16,500 17,400 16,500 26,000 444,600,000
22/10/2015 16,300 -0.20 -1.21 16,900 16,900 16,200 10,700 174,410,000
21/10/2015 16,500 -0.40 -2.37 16,500 16,500 16,500 900 14,850,000
20/10/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
19/10/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
16/10/2015 16,900 0.40 2.42 16,900 16,900 16,900 100 1,690,000
15/10/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
14/10/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
13/10/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
12/10/2015 16,500 -0.50 -2.94 16,500 16,500 16,500 14,500 239,250,000
09/10/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/10/2015 17,000 0.40 2.41 16,800 17,000 16,800 500 8,500,000
07/10/2015 16,600 -0.20 -1.19 15,900 16,600 15,900 8,200 136,120,000
06/10/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
05/10/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
02/10/2015 16,800 0.10 0.60 16,000 16,800 16,000 400 6,720,000
01/10/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
30/09/2015 16,700 0.00 ■■ 0.00 16,200 16,900 16,200 2,600 43,420,000
29/09/2015 16,700 -0.60 -3.47 16,300 17,000 16,200 3,500 58,450,000
28/09/2015 17,300 -0.70 -3.89 16,300 17,300 16,300 3,600 62,280,000
25/09/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
24/09/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
23/09/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
22/09/2015 18,000 1.00 5.88 17,000 18,000 17,000 600 10,800,000
21/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
18/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
17/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
16/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
15/09/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
14/09/2015 17,000 0.60 3.66 16,500 17,000 16,500 300 5,100,000
11/09/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
10/09/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
09/09/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
08/09/2015 16,400 0.20 1.23 16,400 16,400 16,400 100 1,640,000
07/09/2015 16,200 0.20 1.25 16,000 16,200 16,000 200 3,240,000
04/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
03/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/09/2015 16,000 0.10 0.63 16,000 16,000 16,000 4,800 76,800,000
31/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
28/08/2015 15,900 0.00 ■■ 0.00 15,800 15,900 15,300 1,000 15,900,000
27/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/08/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/08/2015 15,900 -0.70 -4.22 15,500 16,800 15,000 7,700 122,430,000
21/08/2015 16,600 -0.30 -1.78 15,300 16,800 15,300 5,200 86,320,000
20/08/2015 16,900 0.00 ■■ 0.00 15,500 16,900 15,400 300 5,070,000
19/08/2015 16,900 0.00 ■■ 0.00 15,500 17,000 15,500 2,400 40,560,000
18/08/2015 16,900 -0.10 -0.59 15,400 17,300 15,300 4,600 77,740,000
17/08/2015 17,000 0.60 3.66 15,000 17,000 15,000 500 8,500,000
14/08/2015 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
13/08/2015 16,400 -0.40 -2.38 15,600 16,600 15,200 1,300 21,320,000
12/08/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
11/08/2015 16,800 -0.10 -0.59 16,000 16,800 15,800 300 5,040,000
10/08/2015 16,900 -0.20 -1.17 16,200 16,900 16,000 300 5,070,000
07/08/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
06/08/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
05/08/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
04/08/2015 17,100 0.70 4.27 17,100 17,100 17,100 100 1,710,000
03/08/2015 16,400 -1.40 -7.87 17,200 17,200 16,400 1,300 21,320,000
31/07/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
30/07/2015 17,800 0.40 2.30 17,500 18,400 16,800 3,200 56,960,000
29/07/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
28/07/2015 17,400 0.40 2.35 17,400 17,400 17,400 100 1,740,000
27/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
24/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
21/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
20/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
17/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
16/07/2015 17,000 0.50 3.03 17,000 17,000 17,000 100 1,700,000
15/07/2015 16,500 -1.50 -8.33 16,500 16,500 16,500 200 3,300,000
14/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
10/07/2015 18,000 1.00 5.88 17,000 18,000 17,000 300 5,400,000
09/07/2015 17,000 -1.00 -5.56 16,200 18,000 16,200 1,800 30,600,000
08/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
07/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
06/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
03/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
30/06/2015 18,000 1.10 6.51 17,000 18,000 17,000 300 5,400,000
29/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
26/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
25/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
24/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
23/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
22/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
19/06/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
18/06/2015 16,900 -0.10 -0.59 16,900 16,900 16,900 1,600 27,040,000
17/06/2015 17,000 0.00 ■■ 0.00 16,500 17,000 16,500 2,600 44,200,000
16/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
15/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
12/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
10/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 15,500 263,500,000
05/06/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/06/2015 17,000 -1.00 -5.56 16,300 17,000 16,200 600 10,200,000
03/06/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/06/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
01/06/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
29/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
28/05/2015 18,000 0.60 3.45 18,000 18,000 18,000 100 1,800,000
27/05/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
26/05/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
25/05/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
22/05/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
21/05/2015 17,400 -0.60 -3.33 16,500 17,400 16,500 200 3,480,000
20/05/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/05/2015 18,000 0.40 2.27 18,000 18,000 18,000 100 1,800,000
18/05/2015 17,600 -0.30 -1.68 16,200 17,600 16,200 1,300 22,880,000
15/05/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
14/05/2015 17,900 -0.10 -0.56 17,500 17,900 17,500 3,900 69,810,000
13/05/2015 18,000 0.30 1.69 17,600 18,000 17,600 700 12,600,000
12/05/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
11/05/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
08/05/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
07/05/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
06/05/2015 17,700 1.00 5.99 17,000 17,700 17,000 1,200 21,240,000
05/05/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
04/05/2015 16,700 -0.10 -0.60 16,700 16,700 16,700 200 3,340,000
27/04/2015 16,800 -0.20 -1.18 17,000 17,000 16,800 1,000 16,800,000
24/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
23/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
21/04/2015 17,000 0.90 5.59 15,500 17,000 15,500 5,000 85,000,000
20/04/2015 16,100 0.60 3.87 16,100 16,500 15,500 4,900 78,890,000
17/04/2015 15,500 -0.60 -3.73 15,500 17,500 15,500 4,600 71,300,000
16/04/2015 16,100 0.40 2.55 15,800 16,100 15,800 600 9,660,000
15/04/2015 15,700 -0.40 -2.48 16,000 16,300 15,600 7,900 124,030,000
14/04/2015 16,100 -0.40 -2.42 15,500 16,500 15,300 2,700 43,470,000
13/04/2015 16,500 0.50 3.12 16,500 16,500 16,500 200 3,300,000
10/04/2015 16,000 -1.00 -5.88 16,000 16,800 16,000 9,200 147,200,000
09/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/04/2015 17,000 0.00 ■■ 0.00 16,300 17,000 16,300 900 15,300,000
07/04/2015 17,000 0.50 3.03 16,500 17,000 16,500 500 8,500,000
06/04/2015 16,500 -0.40 -2.37 16,000 16,500 16,000 2,300 37,950,000
03/04/2015 16,900 -0.10 -0.59 16,500 16,900 16,000 3,200 54,080,000
02/04/2015 17,000 1.00 6.25 16,200 17,000 16,200 900 15,300,000
01/04/2015 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 700 11,200,000
31/03/2015 16,000 0.50 3.23 15,500 16,000 15,500 600 9,600,000
30/03/2015 15,500 0.20 1.31 15,500 15,500 15,500 100 1,550,000
27/03/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
26/03/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
25/03/2015 15,300 -0.20 -1.29 14,700 15,300 14,700 600 9,180,000
24/03/2015 15,500 -0.40 -2.52 15,300 15,500 15,300 1,100 17,050,000
23/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/03/2015 15,900 -0.10 -0.62 15,500 15,900 15,500 1,700 27,030,000
19/03/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
18/03/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/03/2015 16,000 0.80 5.26 16,000 16,000 16,000 100 1,600,000
16/03/2015 15,200 -0.10 -0.65 15,100 15,200 15,000 3,100 47,120,000
13/03/2015 15,300 0.10 0.66 15,300 15,300 15,300 100 1,530,000
12/03/2015 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 800 12,160,000
11/03/2015 15,200 -0.30 -1.94 15,200 15,200 15,200 2,200 33,440,000
10/03/2015 15,500 0.00 ■■ 0.00 15,200 15,500 15,200 1,000 15,500,000
09/03/2015 15,500 -0.20 -1.27 15,200 15,500 15,200 1,100 17,050,000
06/03/2015 15,700 0.40 2.61 15,700 15,700 15,700 100 1,570,000
05/03/2015 15,300 0.30 2.00 15,300 15,300 15,300 100 1,530,000
04/03/2015 15,000 -1.20 -7.41 15,300 15,700 15,000 4,200 63,000,000
03/03/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
02/03/2015 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
27/02/2015 16,200 -0.10 -0.61 16,200 16,200 16,200 200 3,240,000
26/02/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
25/02/2015 16,300 0.50 3.16 15,500 16,300 15,500 3,100 50,530,000
24/02/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
13/02/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
12/02/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
11/02/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
10/02/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
09/02/2015 15,800 -0.10 -0.63 15,000 15,800 15,000 300 4,740,000
06/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
05/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
04/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
03/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 100 1,590,000
02/02/2015 15,900 -0.60 -3.64 15,400 15,900 15,300 2,600 41,340,000
30/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
29/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
28/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
27/01/2015 16,500 0.50 3.12 16,500 16,500 16,500 300 4,950,000
26/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/01/2015 16,000 -0.80 -4.76 15,500 16,000 15,400 3,000 48,000,000
22/01/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
21/01/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
20/01/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
19/01/2015 16,800 0.90 5.66 16,000 17,400 16,000 1,800 30,240,000
16/01/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
15/01/2015 15,900 -0.10 -0.62 15,200 15,900 15,200 1,100 17,490,000
14/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/01/2015 16,000 0.80 5.26 14,900 16,000 14,900 1,700 27,200,000
12/01/2015 15,200 -0.10 -0.65 14,700 15,200 14,700 700 10,640,000
09/01/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 100 1,530,000
08/01/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
07/01/2015 15,300 -0.30 -1.92 15,000 15,300 15,000 200 3,060,000
06/01/2015 15,600 -0.20 -1.27 15,100 15,600 15,100 1,100 17,160,000
05/01/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
31/12/2014 15,800 0.40 2.60 14,900 15,900 14,900 2,800 44,240,000
30/12/2014 15,400 0.50 3.36 15,200 16,000 14,900 2,100 32,340,000
29/12/2014 14,900 -1.10 -6.88 15,000 15,000 14,400 8,200 122,180,000
26/12/2014 16,000 1.00 6.67 16,000 16,000 16,000 100 1,600,000
25/12/2014 16,500 -0.20 -1.20 16,500 16,500 15,500 1,300 21,450,000
24/12/2014 16,700 0.00 ■■ 0.00 15,100 16,700 15,100 21,100 352,370,000
23/12/2014 16,700 -0.10 -0.60 16,200 16,700 15,200 6,800 113,560,000
22/12/2014 16,800 -0.40 -2.33 17,200 17,200 15,500 21,500 361,200,000
19/12/2014 17,200 -0.20 -1.15 17,400 17,400 15,700 3,300 56,760,000
18/12/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
17/12/2014 17,400 -0.10 -0.57 18,200 18,200 17,400 9,600 167,040,000
16/12/2014 17,500 0.20 1.16 17,500 17,500 17,500 600 10,500,000
15/12/2014 17,300 -1.20 -6.49 17,500 18,500 17,300 5,400 93,420,000
12/12/2014 18,500 0.00 ■■ 0.00 17,500 18,500 17,500 5,200 96,200,000
11/12/2014 18,500 1.00 5.71 18,500 18,500 18,500 100 1,850,000
10/12/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
09/12/2014 17,500 0.00 ■■ 0.00 17,000 17,500 17,000 2,200 38,500,000
08/12/2014 17,500 0.00 ■■ 0.00 17,100 17,500 17,000 700 12,250,000
05/12/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
04/12/2014 17,500 -1.50 -7.89 18,100 18,100 17,500 1,000 17,500,000
03/12/2014 19,000 1.50 8.57 17,500 19,000 17,500 11,600 220,400,000
02/12/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
01/12/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
28/11/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
27/11/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
26/11/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
25/11/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 100 1,750,000
24/11/2014 17,500 -0.80 -4.37 17,500 17,500 17,500 300 5,250,000
21/11/2014 18,300 0.00 ■■ 0.00 17,500 18,300 17,500 10,200 186,660,000
20/11/2014 18,300 0.80 4.57 17,200 18,300 17,200 5,300 96,990,000
19/11/2014 17,500 -0.70 -3.85 17,500 17,500 17,500 7,100 124,250,000
18/11/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
17/11/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
14/11/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
13/11/2014 18,200 0.20 1.11 18,200 18,200 18,200 100 1,820,000
12/11/2014 18,000 -0.30 -1.64 18,000 18,000 18,000 500 9,000,000
11/11/2014 18,300 0.10 0.55 18,000 18,300 18,000 200 3,660,000
10/11/2014 18,200 -0.10 -0.55 18,000 18,200 18,000 300 5,460,000
07/11/2014 18,300 0.00 ■■ 0.00 18,000 18,300 18,000 300 5,490,000
06/11/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
05/11/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
04/11/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 500 9,150,000
03/11/2014 18,300 0.00 ■■ 0.00 17,500 18,300 17,500 2,900 53,070,000
31/10/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
30/10/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
29/10/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
28/10/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
27/10/2014 18,300 -0.20 -1.08 17,500 18,300 17,500 5,100 93,330,000
24/10/2014 18,500 -1.20 -6.09 18,500 18,500 18,500 100 1,850,000
23/10/2014 19,700 1.20 6.49 18,900 20,000 18,400 9,500 187,150,000
22/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
21/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
17/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
16/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
15/10/2014 18,500 -0.40 -2.12 17,500 18,500 17,500 1,100 20,350,000
14/10/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
13/10/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
10/10/2014 18,900 0.40 2.16 18,900 18,900 18,900 100 1,890,000
09/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
07/10/2014 18,500 0.00 ■■ 0.00 18,300 18,500 18,300 300 5,550,000
06/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
03/10/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
02/10/2014 18,500 -0.20 -1.07 17,500 18,500 17,500 600 11,100,000
01/10/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
30/09/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
29/09/2014 18,700 0.20 1.08 18,500 18,700 18,500 6,100 114,070,000
26/09/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
25/09/2014 18,500 0.20 1.09 18,200 18,500 18,200 2,600 48,100,000
24/09/2014 18,300 0.10 0.55 18,200 18,300 18,200 3,700 67,710,000
23/09/2014 18,200 0.00 ■■ 0.00 17,500 18,200 17,500 5,700 103,740,000
22/09/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
19/09/2014 18,200 -0.20 -1.09 18,400 18,400 18,200 2,500 45,500,000
18/09/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
17/09/2014 18,400 0.20 1.10 17,200 18,400 17,200 5,400 99,360,000
16/09/2014 18,200 0.00 ■■ 0.00 18,000 18,200 18,000 1,100 20,020,000
15/09/2014 18,200 -0.10 -0.55 18,200 18,200 18,200 5,800 105,560,000
12/09/2014 18,300 -0.30 -1.61 18,000 18,300 18,000 5,100 93,330,000
11/09/2014 18,600 -0.20 -1.06 18,000 18,600 18,000 900 16,740,000
10/09/2014 18,800 0.60 3.30 18,000 18,800 18,000 1,600 30,080,000
09/09/2014 18,200 -0.30 -1.62 18,200 18,200 18,200 2,000 36,400,000
08/09/2014 18,500 0.30 1.65 18,500 18,500 18,500 100 1,850,000
05/09/2014 18,200 -0.20 -1.09 18,200 18,200 18,200 700 12,740,000
04/09/2014 18,400 0.30 1.66 18,400 18,400 18,400 100 1,840,000
03/09/2014 18,100 -0.30 -1.63 18,100 18,100 18,100 6,500 117,650,000
29/08/2014 18,400 -0.10 -0.54 18,000 18,400 18,000 400 7,360,000
28/08/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
27/08/2014 18,500 0.10 0.54 17,500 18,500 16,600 1,300 24,050,000
26/08/2014 18,400 0.40 2.22 18,400 18,400 18,400 100 1,840,000
25/08/2014 18,000 -0.40 -2.17 18,000 18,000 18,000 1,000 18,000,000
22/08/2014 18,400 0.20 1.10 18,200 18,400 18,200 1,900 34,960,000
21/08/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,100 15,000 273,000,000
20/08/2014 18,200 0.20 1.11 18,000 18,200 17,900 8,000 145,600,000
19/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 800 14,400,000
18/08/2014 18,000 -0.20 -1.10 18,000 18,000 18,000 1,000 18,000,000
15/08/2014 18,200 -0.10 -0.55 18,100 18,200 18,100 9,000 163,800,000
14/08/2014 18,300 0.40 2.23 18,500 18,500 17,900 12,100 221,430,000
13/08/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 5,000 89,500,000
12/08/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
11/08/2014 17,900 -0.10 -0.56 17,900 17,900 17,900 5,000 89,500,000
08/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
07/08/2014 18,000 -0.20 -1.10 17,900 18,000 17,900 3,000 54,000,000
06/08/2014 18,200 -0.30 -1.62 17,800 18,200 17,800 3,100 56,420,000
05/08/2014 18,500 0.20 1.09 18,500 18,500 18,500 100 1,850,000
04/08/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
01/08/2014 18,300 -0.10 -0.54 17,800 18,300 17,800 5,100 93,330,000
31/07/2014 18,400 0.40 2.22 19,000 19,000 17,800 4,400 80,960,000
30/07/2014 18,000 0.60 3.45 17,400 18,400 17,400 4,600 82,800,000
29/07/2014 17,400 -0.10 -0.57 17,400 17,400 17,400 5,000 87,000,000
28/07/2014 17,500 -0.30 -1.69 17,500 17,500 17,500 3,500 61,250,000
25/07/2014 17,800 -0.60 -3.26 17,800 17,800 17,800 5,000 89,000,000
24/07/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
23/07/2014 18,400 0.60 3.37 17,800 18,400 17,800 6,600 121,440,000
22/07/2014 17,800 -0.70 -3.78 17,800 17,800 17,800 1,200 21,360,000
21/07/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,100 20,350,000
18/07/2014 18,500 0.00 ■■ 0.00 17,800 18,500 17,800 7,900 146,150,000
17/07/2014 18,500 -0.10 -0.54 17,800 18,500 17,800 6,100 112,850,000
16/07/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
15/07/2014 18,600 0.50 2.76 17,800 18,600 17,800 4,900 91,140,000
14/07/2014 18,100 0.00 ■■ 0.00 17,800 18,100 17,800 5,100 92,310,000
11/07/2014 18,100 0.30 1.69 17,800 19,000 17,700 5,900 106,790,000
10/07/2014 17,800 0.60 3.49 17,500 17,800 17,500 400 7,120,000
09/07/2014 17,200 -0.60 -3.37 17,200 17,200 17,200 100 1,720,000
08/07/2014 17,800 -0.30 -1.66 17,500 17,800 17,200 6,800 121,040,000
07/07/2014 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
04/07/2014 18,100 0.90 5.23 17,400 18,100 17,400 1,900 34,390,000
03/07/2014 17,200 0.20 1.18 17,200 17,200 17,200 100 1,720,000
02/07/2014 17,000 0.20 1.19 16,800 17,000 16,800 6,300 107,100,000
01/07/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 2,900 48,720,000
30/06/2014 16,800 0.30 1.82 16,500 16,800 16,500 1,800 30,240,000
27/06/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 5,000 82,500,000
26/06/2014 16,500 -0.30 -1.79 16,500 16,700 16,500 6,200 102,300,000
25/06/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,000 16,800,000
24/06/2014 16,800 -0.10 -0.59 16,800 16,800 16,800 1,000 16,800,000
23/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
20/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
19/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
18/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
17/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
16/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
13/06/2014 16,900 0.00 ■■ 0.00 15,500 16,900 15,300 800 13,520,000
12/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
11/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
10/06/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
09/06/2014 16,900 0.60 3.68 17,000 17,000 16,900 300 5,070,000
06/06/2014 16,300 -0.10 -0.61 16,300 16,300 16,300 200 3,260,000
05/06/2014 16,400 1.10 7.19 16,400 16,400 16,400 0 0
04/06/2014 15,300 -1.70 -10.00 15,500 16,500 15,300 400 6,120,000
03/06/2014 17,000 1.00 6.25 16,000 17,000 16,000 1,000 17,000,000
02/06/2014 16,000 0.10 0.63 16,000 16,000 16,000 100 1,600,000
30/05/2014 15,900 0.00 ■■ 0.00 15,500 15,900 15,500 1,300 20,670,000
29/05/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
28/05/2014 15,900 -0.10 -0.62 15,900 15,900 15,900 500 7,950,000
27/05/2014 16,000 0.20 1.27 15,500 16,000 15,500 1,800 28,800,000
26/05/2014 15,800 1.10 7.48 15,800 15,800 15,800 100 1,580,000
23/05/2014 14,700 -1.60 -9.82 14,700 14,700 14,700 100 1,470,000
22/05/2014 16,300 0.40 2.52 16,300 16,300 16,300 100 1,630,000
21/05/2014 15,900 0.70 4.61 15,200 15,900 15,200 300 4,770,000
20/05/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
19/05/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
16/05/2014 15,200 0.40 2.70 15,400 15,400 15,000 500 7,600,000
15/05/2014 14,800 -0.20 -1.33 15,000 15,000 14,000 700 10,360,000
14/05/2014 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 300 4,500,000
13/05/2014 15,000 -0.70 -4.46 14,200 15,200 14,200 15,400 231,000,000
12/05/2014 15,700 -1.70 -9.77 16,500 16,500 15,700 5,700 89,490,000
09/05/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
08/05/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
07/05/2014 17,400 1.40 8.75 16,000 17,400 16,000 2,300 40,020,000
06/05/2014 16,000 -0.20 -1.23 15,000 16,000 15,000 2,100 33,600,000
05/05/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
29/04/2014 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
28/04/2014 16,200 -0.50 -2.99 16,500 16,500 16,200 1,100 17,820,000
25/04/2014 16,700 0.20 1.21 16,000 16,700 16,000 600 10,020,000
24/04/2014 16,500 -0.50 -2.94 16,500 16,500 16,300 20,400 336,600,000
23/04/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
22/04/2014 17,000 0.00 ■■ 0.00 16,600 17,800 16,600 700 11,900,000
21/04/2014 17,000 0.40 2.41 17,000 17,000 17,000 100 1,700,000
18/04/2014 16,600 -0.60 -3.49 16,700 16,700 16,600 12,400 205,840,000
17/04/2014 17,200 0.10 0.58 17,200 17,200 17,200 100 1,720,000
16/04/2014 17,100 -0.20 -1.16 16,700 17,100 16,600 4,100 70,110,000
15/04/2014 17,300 -0.10 -0.57 16,700 17,300 16,700 5,100 88,230,000
14/04/2014 17,400 -0.10 -0.57 16,700 17,400 16,700 4,300 74,820,000
11/04/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
10/04/2014 17,500 0.60 3.55 17,900 18,500 17,000 5,100 89,250,000
08/04/2014 16,900 -0.20 -1.17 16,900 16,900 16,600 10,500 177,450,000
07/04/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
04/04/2014 17,100 0.50 3.01 16,600 17,100 16,600 15,100 258,210,000
03/04/2014 16,600 -0.50 -2.92 16,600 16,600 16,600 15,800 262,280,000
02/04/2014 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
01/04/2014 17,100 0.00 ■■ 0.00 17,200 17,200 16,500 3,600 61,560,000
31/03/2014 17,100 0.10 0.59 16,800 17,100 16,600 28,000 478,800,000
28/03/2014 17,000 -0.20 -1.16 17,200 17,200 17,000 4,000 68,000,000
27/03/2014 17,200 0.20 1.18 17,200 17,200 17,200 100 1,720,000
26/03/2014 17,000 -0.10 -0.58 17,100 17,100 17,000 3,300 56,100,000
25/03/2014 17,100 -0.60 -3.39 17,000 17,100 17,000 4,800 82,080,000
24/03/2014 17,700 0.00 ■■ 0.00 17,100 17,700 17,000 1,500 26,550,000
21/03/2014 17,700 -0.10 -0.56 17,000 17,700 16,900 4,300 76,110,000
20/03/2014 17,800 0.80 4.71 17,800 17,800 17,800 200 3,560,000
19/03/2014 17,000 -0.60 -3.41 17,000 17,000 17,000 1,000 17,000,000
18/03/2014 17,600 -0.30 -1.68 17,300 17,600 17,000 1,600 28,160,000
17/03/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
14/03/2014 17,900 0.70 4.07 17,100 17,900 17,100 1,000 17,900,000
13/03/2014 17,200 -0.30 -1.71 17,200 17,200 17,200 100 1,720,000
12/03/2014 17,500 -0.80 -4.37 17,500 17,500 17,500 100 1,750,000
11/03/2014 18,300 1.30 7.65 17,000 18,500 17,000 2,200 40,260,000
10/03/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/03/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/03/2014 17,000 -0.60 -3.41 16,600 17,000 16,600 200 3,400,000
05/03/2014 17,600 1.10 6.67 17,700 17,700 17,600 300 5,280,000
04/03/2014 16,500 -0.80 -4.62 16,600 16,600 16,500 13,800 227,700,000
03/03/2014 17,300 0.70 4.22 16,700 17,300 16,600 4,100 70,930,000
28/02/2014 16,600 -1.50 -8.29 16,600 16,600 16,600 500 8,300,000
27/02/2014 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
26/02/2014 18,100 1.00 5.85 18,000 18,100 18,000 200 3,620,000
25/02/2014 17,100 -0.80 -4.47 17,000 19,500 16,600 7,500 128,250,000
24/02/2014 17,900 0.90 5.29 16,900 18,200 16,900 1,000 17,900,000
21/02/2014 17,000 0.20 1.19 16,600 17,100 16,600 16,200 275,400,000
20/02/2014 16,800 -0.20 -1.18 16,600 16,800 16,600 2,200 36,960,000
19/02/2014 17,000 -0.20 -1.16 16,200 17,000 16,000 3,100 52,700,000
18/02/2014 17,200 0.20 1.18 16,200 17,300 16,200 4,000 68,800,000
17/02/2014 17,000 0.00 ■■ 0.00 17,000 17,000 16,400 7,600 129,200,000
14/02/2014 17,000 0.00 ■■ 0.00 16,100 18,000 16,000 5,600 95,200,000
13/02/2014 17,000 0.00 ■■ 0.00 15,300 18,000 15,300 500 8,500,000
12/02/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/02/2014 17,000 0.00 ■■ 0.00 16,100 17,000 16,100 300 5,100,000
10/02/2014 17,000 0.80 4.94 16,500 17,800 16,500 600 10,200,000
07/02/2014 16,200 0.70 4.52 16,000 16,200 16,000 6,200 100,440,000
06/02/2014 15,500 -0.30 -1.90 15,200 17,000 15,200 600 9,300,000
27/01/2014 15,800 0.50 3.27 15,300 15,900 15,300 700 11,060,000
24/01/2014 15,300 -0.30 -1.92 15,500 15,500 15,000 2,900 44,370,000
23/01/2014 15,600 -0.20 -1.27 15,500 15,800 15,100 7,000 109,200,000
22/01/2014 15,800 0.20 1.28 15,800 15,800 15,600 2,400 37,920,000
21/01/2014 15,600 -0.40 -2.50 15,600 15,600 15,600 200 3,120,000
20/01/2014 16,000 -1.40 -8.05 18,000 18,000 15,700 15,200 243,200,000
17/01/2014 17,400 -1.90 -9.84 17,600 17,600 17,400 2,600 45,240,000
16/01/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
15/01/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
14/01/2014 19,300 1.30 7.22 19,300 19,300 19,300 100 1,930,000
13/01/2014 18,000 -1.00 -5.26 18,000 18,000 17,500 700 12,600,000
10/01/2014 19,000 -0.40 -2.06 19,400 19,400 18,000 400 7,600,000
09/01/2014 19,400 -0.30 -1.52 18,300 19,400 18,000 3,500 67,900,000
08/01/2014 19,700 0.00 ■■ 0.00 19,700 19,700 18,000 2,600 51,220,000
07/01/2014 19,700 1.00 5.35 20,400 20,400 19,700 300 5,910,000
06/01/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
03/01/2014 18,700 -0.70 -3.61 18,900 18,900 18,000 3,200 59,840,000
02/01/2014 19,400 1.60 8.99 19,400 19,400 19,400 100 1,940,000
31/12/2013 17,800 -0.40 -2.20 19,000 19,000 17,000 4,600 81,880,000
30/12/2013 18,200 0.20 1.11 19,000 19,000 17,500 500 9,100,000
27/12/2013 18,000 0.20 1.12 18,300 18,300 17,600 4,600 82,800,000
26/12/2013 17,800 -0.10 -0.56 18,500 18,500 17,400 3,300 58,740,000
25/12/2013 17,900 0.30 1.70 18,200 18,200 17,600 3,100 55,490,000
24/12/2013 17,600 0.40 2.33 18,800 18,800 17,300 8,300 146,080,000
23/12/2013 17,200 -0.90 -4.97 16,900 17,500 16,700 30,000 516,000,000
20/12/2013 18,100 1.60 9.70 17,000 18,100 17,000 200 3,620,000
19/12/2013 16,500 0.10 0.61 16,500 16,500 16,400 34,000 561,000,000
18/12/2013 16,400 0.20 1.23 17,700 17,700 16,200 12,500 205,000,000
17/12/2013 16,200 1.30 8.72 15,000 16,200 15,000 14,100 228,420,000
16/12/2013 14,900 -0.30 -1.97 16,500 16,500 14,900 1,300 19,370,000
13/12/2013 15,200 -1.20 -7.32 16,000 16,000 15,200 3,300 50,160,000
12/12/2013 16,400 -0.10 -0.61 15,000 16,400 15,000 9,600 157,440,000
11/12/2013 16,500 0.00 ■■ 0.00 16,500 16,500 15,200 25,100 414,150,000
10/12/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 15,200 250,800,000
09/12/2013 16,500 0.20 1.23 16,400 16,500 16,300 24,300 400,950,000
06/12/2013 16,300 0.20 1.24 17,700 17,700 16,300 4,700 76,610,000
05/12/2013 16,100 0.60 3.87 15,500 16,300 15,500 44,200 711,620,000
04/12/2013 17,200 0.00 ■■ 0.00 17,000 17,300 17,000 7,600 130,720,000
03/12/2013 17,200 -0.30 -1.71 17,300 17,600 17,200 10,300 177,160,000
02/12/2013 17,500 -0.30 -1.69 18,900 18,900 17,500 4,900 85,750,000
29/11/2013 17,800 0.60 3.49 17,200 17,800 17,200 9,700 172,660,000
28/11/2013 17,200 0.40 2.38 16,800 17,200 16,800 37,600 646,720,000
27/11/2013 16,800 -0.20 -1.18 16,900 17,000 16,800 9,400 157,920,000
26/11/2013 17,000 0.30 1.80 17,000 17,000 16,700 22,900 389,300,000
25/11/2013 16,700 0.20 1.21 16,500 16,700 16,500 9,200 153,640,000
22/11/2013 16,500 -0.10 -0.60 16,500 16,500 16,500 1,200 19,800,000
21/11/2013 16,600 -0.20 -1.19 16,500 16,600 16,500 14,000 232,400,000
20/11/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 600 10,080,000
19/11/2013 16,800 0.40 2.44 16,400 16,800 16,400 3,900 65,520,000
18/11/2013 16,400 -0.20 -1.20 16,400 16,400 16,400 1,000 16,400,000
15/11/2013 16,600 0.20 1.22 16,400 16,600 16,400 37,900 629,140,000
14/11/2013 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
13/11/2013 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
12/11/2013 16,400 0.40 2.50 16,000 16,500 16,000 3,200 52,480,000
11/11/2013 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 9,900 158,400,000
08/11/2013 16,000 0.50 3.23 15,600 16,000 15,600 7,600 121,600,000
07/11/2013 15,500 0.40 2.65 15,500 15,500 15,500 1,100 17,050,000
06/11/2013 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
05/11/2013 15,100 -0.40 -2.58 15,000 15,100 14,100 2,000 30,200,000
04/11/2013 15,500 0.20 1.31 15,000 15,500 15,000 500 7,750,000
01/11/2013 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
31/10/2013 15,300 0.30 2.00 14,100 15,300 14,100 500 7,650,000
30/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
29/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,000 75,000,000
28/10/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,800 27,000,000
25/10/2013 15,000 -0.50 -3.23 15,000 15,000 15,000 2,000 30,000,000
24/10/2013 15,500 0.00 ■■ 0.00 15,000 15,500 15,000 1,300 20,150,000
23/10/2013 15,500 0.00 ■■ 0.00 15,500 16,000 15,500 20,700 320,850,000
22/10/2013 15,500 0.60 4.03 14,800 15,500 14,800 1,200 18,600,000
21/10/2013 14,900 0.40 2.76 14,800 14,900 14,800 1,700 25,330,000
18/10/2013 14,500 -0.40 -2.68 14,000 14,500 14,000 1,300 18,850,000
17/10/2013 14,900 -0.10 -0.67 14,700 14,900 14,700 1,000 14,900,000
16/10/2013 15,000 1.00 7.14 14,000 15,000 14,000 2,200 33,000,000
15/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5,300 74,200,000
14/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
11/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
10/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,000 14,000,000
08/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5,300 74,200,000
07/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 14,600 204,400,000
04/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10,700 149,800,000
03/10/2013 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 2,300 32,200,000
02/10/2013 14,000 -0.20 -1.41 14,000 14,000 14,000 10,000 140,000,000
01/10/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 1,500 21,300,000
30/09/2013 14,200 0.10 0.71 14,100 14,200 14,000 27,200 386,240,000
27/09/2013 14,100 0.10 0.71 14,000 14,100 14,000 2,800 39,480,000
26/09/2013 14,000 -0.20 -1.41 14,000 14,000 14,000 2,000 28,000,000
25/09/2013 14,200 0.20 1.43 13,900 14,200 13,900 5,500 78,100,000
24/09/2013 14,000 0.10 0.72 14,000 14,000 14,000 32,300 452,200,000
23/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
20/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
19/09/2013 13,900 0.00 ■■ 0.00 14,500 14,500 13,900 17,700 246,030,000
18/09/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
17/09/2013 13,900 -0.10 -0.71 13,900 13,900 13,900 6,000 83,400,000
16/09/2013 14,000 0.30 2.19 13,800 14,000 13,800 43,700 611,800,000
13/09/2013 13,700 -0.10 -0.72 13,700 13,700 13,600 16,700 228,790,000
12/09/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
11/09/2013 13,800 0.20 1.47 13,800 13,900 13,800 400 5,520,000
10/09/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
09/09/2013 13,600 0.10 0.74 13,600 13,600 13,600 200 2,720,000
06/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
04/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 4,900 66,150,000
03/09/2013 13,500 -0.20 -1.46 13,500 13,500 13,500 300 4,050,000
30/08/2013 13,700 0.20 1.48 13,500 13,700 13,500 9,100 124,670,000
29/08/2013 13,500 -0.30 -2.17 13,500 13,500 13,500 4,900 66,150,000
28/08/2013 13,800 0.00 ■■ 0.00 13,500 13,800 13,500 5,200 71,760,000
27/08/2013 13,800 0.00 ■■ 0.00 13,500 13,800 13,500 2,500 34,500,000
26/08/2013 13,800 0.10 0.73 12,500 13,800 12,500 1,300 17,940,000
23/08/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
22/08/2013 13,700 -0.20 -1.44 13,900 13,900 13,700 20,100 275,370,000
21/08/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 100 1,390,000
20/08/2013 13,900 0.30 2.21 13,300 13,900 13,300 500 6,950,000
19/08/2013 13,600 -0.40 -2.86 13,800 13,800 13,500 30,500 414,800,000
16/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
15/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
13/08/2013 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 30,500 427,000,000
12/08/2013 14,000 0.60 4.48 13,000 14,000 13,000 21,800 305,200,000
09/08/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 7,500 100,500,000
08/08/2013 13,400 0.40 3.08 13,000 13,400 13,000 9,900 132,660,000
07/08/2013 13,000 0.20 1.56 12,800 13,000 12,800 4,200 54,600,000
06/08/2013 12,800 0.00 ■■ 0.00 12,500 13,000 12,500 7,000 89,600,000
05/08/2013 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 18,000 230,400,000
02/08/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
01/08/2013 12,800 -0.20 -1.54 12,000 12,800 12,000 19,400 248,320,000
31/07/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
30/07/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
29/07/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
26/07/2013 13,000 0.50 4.00 12,000 13,000 12,000 1,100 14,300,000
25/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
24/07/2013 12,500 -0.40 -3.10 11,800 12,500 11,800 2,200 27,500,000
23/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
22/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
19/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
18/07/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
17/07/2013 12,900 0.00 ■■ 0.00 12,800 12,900 12,800 2,200 28,380,000
16/07/2013 12,900 -0.10 -0.77 12,700 12,900 12,700 2,700 34,830,000
15/07/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
12/07/2013 13,000 -0.30 -2.26 13,000 13,000 13,000 200 2,600,000
11/07/2013 13,300 -0.40 -2.92 12,600 13,300 12,600 200 2,660,000
10/07/2013 13,700 1.20 9.60 11,800 13,700 11,800 2,100 28,770,000
09/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
08/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
05/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/07/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
03/07/2013 12,500 0.50 4.17 12,000 12,500 11,800 9,900 123,750,000
02/07/2013 12,000 -0.40 -3.23 12,000 12,000 12,000 2,500 30,000,000
01/07/2013 12,400 0.60 5.08 12,400 12,400 12,400 100 1,240,000
28/06/2013 11,800 -0.70 -5.60 11,800 11,800 11,800 100 1,180,000
27/06/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 200 2,500,000
26/06/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
25/06/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
24/06/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
21/06/2013 12,500 -0.10 -0.79 12,500 12,500 12,500 0 0
20/06/2013 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 300 3,780,000
19/06/2013 12,600 0.00 ■■ 0.00 12,600 12,600 11,600 1,200 15,120,000
18/06/2013 12,600 0.30 2.44 12,300 12,600 12,300 14,100 177,660,000
17/06/2013 12,300 -0.20 -1.60 11,900 12,300 11,900 700 8,610,000
14/06/2013 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
13/06/2013 12,500 -0.10 -0.79 12,500 12,500 12,500 400 5,000,000
12/06/2013 12,600 0.00 ■■ 0.00 12,600 12,900 12,000 17,800 224,280,000
11/06/2013 12,600 0.10 0.80 12,500 12,600 12,400 10,400 131,040,000
10/06/2013 12,500 0.30 2.46 12,300 12,900 12,300 32,600 407,500,000
07/06/2013 12,200 -0.30 -2.40 12,400 12,400 12,200 900 10,980,000
06/06/2013 12,500 0.60 5.04 12,000 12,500 12,000 2,100 26,250,000
05/06/2013 11,900 0.10 0.85 11,800 11,900 11,800 3,500 41,650,000
04/06/2013 11,800 0.30 2.61 11,500 12,600 11,500 21,800 257,240,000
03/06/2013 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 3,200 36,800,000
31/05/2013 11,500 0.00 ■■ 0.00 11,400 11,500 11,300 4,200 48,300,000
30/05/2013 11,500 0.30 2.68 11,200 11,500 11,200 6,000 69,000,000
29/05/2013 11,200 0.00 ■■ 0.00 11,200 11,800 11,200 6,400 71,680,000
28/05/2013 11,200 -0.20 -1.75 11,400 11,400 11,200 7,500 84,000,000
27/05/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,100 800 9,120,000
24/05/2013 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
23/05/2013 11,400 0.10 0.88 10,900 11,400 10,900 500 5,700,000
22/05/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
21/05/2013 11,300 -0.50 -4.24 11,400 11,400 11,000 2,500 28,250,000
20/05/2013 11,800 0.80 7.27 10,900 11,800 10,900 4,300 50,740,000
17/05/2013 11,000 0.00 ■■ 0.00 10,800 11,000 10,800 2,900 31,900,000
16/05/2013 11,000 0.00 ■■ 0.00 10,800 11,300 10,800 6,900 75,900,000
15/05/2013 11,000 0.20 1.85 10,800 11,000 10,700 6,100 67,100,000
14/05/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
13/05/2013 10,800 0.30 2.86 10,800 10,800 10,800 100 1,080,000
10/05/2013 10,500 -0.20 -1.87 10,500 10,600 10,500 1,700 17,850,000
09/05/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
08/05/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
07/05/2013 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 800 8,560,000
06/05/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 100 1,070,000
03/05/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
02/05/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
26/04/2013 10,700 0.10 0.94 10,600 10,700 10,100 2,200 23,540,000
25/04/2013 10,600 -0.30 -2.75 10,000 10,600 10,000 1,800 19,080,000
24/04/2013 10,900 0.40 3.81 10,100 10,900 10,100 1,600 17,440,000
23/04/2013 10,500 0.00 ■■ 0.00 10,400 10,500 10,400 1,200 12,600,000
22/04/2013 10,500 -0.30 -2.78 10,500 10,500 10,200 12,700 133,350,000
18/04/2013 10,800 0.10 0.93 10,700 10,800 10,700 3,500 37,800,000
17/04/2013 10,700 0.10 0.94 10,800 10,900 10,700 1,300 13,910,000
16/04/2013 10,600 -0.40 -3.64 10,600 11,000 10,600 2,200 23,320,000
15/04/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/04/2013 11,000 0.10 0.92 11,000 11,000 11,000 11,700 128,700,000
11/04/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,800 30,520,000
10/04/2013 10,900 -0.10 -0.91 11,000 11,000 10,900 3,100 33,790,000
09/04/2013 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 1,400 15,400,000
08/04/2013 11,000 -0.10 -0.90 10,800 11,000 10,800 1,300 14,300,000
05/04/2013 11,100 0.20 1.83 11,100 11,100 11,100 100 1,110,000
04/04/2013 10,900 -0.10 -0.91 9,900 10,900 9,900 300 3,270,000
03/04/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,000 11,000,000
02/04/2013 11,000 -0.10 -0.90 11,000 11,000 11,000 1,100 12,100,000
01/04/2013 11,100 0.00 ■■ 0.00 11,000 11,100 11,000 2,600 28,860,000
29/03/2013 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
28/03/2013 11,100 -0.30 -2.63 11,100 11,100 11,100 0 0
27/03/2013 11,400 0.60 5.56 10,700 11,400 10,500 800 9,120,000
26/03/2013 10,800 -0.20 -1.82 10,700 10,800 10,700 7,900 85,320,000
25/03/2013 11,000 0.20 1.85 10,700 11,000 10,700 6,500 71,500,000
22/03/2013 10,800 0.00 ■■ 0.00 10,800 11,100 10,800 12,000 129,600,000
21/03/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
20/03/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 3,500 37,800,000
19/03/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
18/03/2013 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 3,100 33,480,000
15/03/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
14/03/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
13/03/2013 10,800 -0.10 -0.92 10,400 10,800 10,400 200 2,160,000
12/03/2013 10,900 -0.10 -0.91 10,400 10,900 10,400 200 2,180,000
11/03/2013 11,000 -0.30 -2.65 10,400 11,000 10,400 3,100 34,100,000
08/03/2013 11,300 0.90 8.65 9,900 11,300 9,800 2,000 22,600,000
07/03/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/03/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 4,000 41,600,000
05/03/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
04/03/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
01/03/2013 10,400 -0.10 -0.95 10,000 10,400 9,700 10,100 105,040,000
28/02/2013 10,500 0.10 0.96 10,000 10,500 10,000 500 5,250,000
27/02/2013 10,400 0.10 0.97 10,000 10,400 9,800 2,800 29,120,000
26/02/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
25/02/2013 10,300 -0.20 -1.90 10,500 10,900 10,300 5,200 53,560,000
22/02/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/02/2013 10,500 -0.10 -0.94 10,200 10,500 10,100 1,000 10,500,000
20/02/2013 10,600 -0.20 -1.85 10,700 10,700 10,500 8,300 87,980,000
19/02/2013 10,800 -0.10 -0.92 10,000 10,800 10,000 3,000 32,400,000
18/02/2013 10,900 0.20 1.87 9,800 10,900 9,800 600 6,540,000
08/02/2013 10,700 0.40 3.88 10,500 10,800 10,500 1,000 10,700,000
07/02/2013 10,300 -0.20 -1.90 10,000 10,300 10,000 200 2,060,000
06/02/2013 10,500 0.70 7.14 9,700 10,600 9,600 1,000 10,500,000
05/02/2013 9,800 0.10 1.03 9,600 9,800 9,600 300 2,940,000
04/02/2013 9,700 -0.10 -1.02 9,600 9,700 9,600 4,200 40,740,000
01/02/2013 9,800 0.30 3.16 9,500 9,800 9,500 2,200 21,560,000
31/01/2013 9,500 0.00 ■■ 0.00 9,500 9,600 9,300 11,800 112,100,000
30/01/2013 9,500 -0.10 -1.04 9,500 9,500 9,500 4,200 39,900,000
29/01/2013 9,600 -0.30 -3.03 9,600 9,600 9,400 5,700 54,720,000
28/01/2013 9,900 0.00 ■■ 0.00 9,600 9,900 9,600 15,300 151,470,000
25/01/2013 9,900 0.10 1.02 9,600 9,900 9,600 200 1,980,000
24/01/2013 9,800 0.20 2.08 9,600 9,800 9,600 900 8,820,000
23/01/2013 9,600 -0.20 -2.04 9,500 9,600 9,300 17,700 169,920,000
22/01/2013 9,800 -0.10 -1.01 9,300 9,800 9,300 5,100 49,980,000
21/01/2013 9,900 0.40 4.21 9,600 9,900 9,500 4,100 40,590,000
18/01/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/01/2013 9,500 -0.50 -5.00 9,500 9,500 9,500 500 4,750,000
16/01/2013 10,000 0.10 1.01 9,300 10,000 9,300 2,300 23,000,000
15/01/2013 9,900 0.20 2.06 9,900 10,000 9,300 2,700 26,730,000
14/01/2013 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
11/01/2013 9,700 -0.20 -2.02 9,400 9,700 9,400 200 1,940,000
10/01/2013 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
09/01/2013 9,900 0.60 6.45 9,300 9,900 9,300 2,600 25,740,000
08/01/2013 9,300 -0.20 -2.11 9,400 9,400 9,300 3,900 36,270,000
07/01/2013 9,500 -0.20 -2.06 9,500 9,700 9,500 2,500 23,750,000
04/01/2013 9,700 0.40 4.30 9,200 9,700 9,200 1,200 11,640,000
03/01/2013 9,300 -0.20 -2.11 9,500 9,500 9,100 6,500 60,450,000
02/01/2013 9,500 0.20 2.15 9,200 9,500 9,200 200 1,900,000
28/12/2012 9,300 0.10 1.09 9,200 9,800 9,200 12,000 111,600,000
27/12/2012 9,200 0.00 ■■ 0.00 8,700 9,200 8,700 4,000 36,800,000
26/12/2012 9,200 0.40 4.55 8,700 9,200 8,700 7,500 69,000,000
25/12/2012 8,800 -0.10 -1.12 8,700 8,800 8,700 4,000 35,200,000
24/12/2012 8,900 0.20 2.30 8,700 8,900 8,700 1,500 13,350,000
21/12/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 11,700 101,790,000
20/12/2012 8,700 0.10 1.16 8,600 8,700 8,600 12,200 106,140,000
19/12/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 4,500 38,700,000
18/12/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,700 31,820,000
17/12/2012 8,600 0.10 1.18 8,500 8,600 8,500 5,800 49,880,000
14/12/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,100 26,350,000
13/12/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,000 42,500,000
12/12/2012 8,500 0.10 1.19 8,600 8,600 8,500 1,100 9,350,000
11/12/2012 8,400 -0.20 -2.33 8,500 8,500 8,400 1,000 8,400,000
10/12/2012 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 4,300 36,980,000
07/12/2012 8,600 0.20 2.38 8,400 8,700 8,400 5,200 44,720,000
06/12/2012 8,400 -0.10 -1.18 8,300 8,400 8,300 7,800 65,520,000
05/12/2012 8,500 0.30 3.66 8,300 8,500 8,100 17,600 149,600,000
04/12/2012 9,000 0.30 3.45 8,800 9,000 8,700 4,500 40,500,000
03/12/2012 8,700 -0.10 -1.14 8,800 8,800 8,700 900 7,830,000
30/11/2012 8,800 0.20 2.33 8,800 8,800 8,800 1,200 10,560,000
29/11/2012 8,600 -0.30 -3.37 8,600 8,600 8,600 0 0
28/11/2012 8,900 -0.10 -1.11 8,900 8,900 8,500 10,900 97,010,000
27/11/2012 9,000 0.30 3.45 9,000 9,000 9,000 2,200 19,800,000
26/11/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
23/11/2012 8,700 0.10 1.16 8,600 8,700 8,600 5,200 45,240,000
22/11/2012 8,600 0.10 1.18 8,500 8,600 8,500 1,000 8,600,000
21/11/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 800 6,800,000
20/11/2012 8,500 0.30 3.66 8,300 8,500 8,300 1,100 9,350,000
19/11/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 7,400 60,680,000
16/11/2012 8,200 0.10 1.23 8,200 8,400 8,200 7,400 60,680,000
15/11/2012 8,100 0.10 1.25 8,100 8,100 8,100 7,300 59,130,000
14/11/2012 8,000 -0.10 -1.23 8,100 8,100 8,000 2,900 23,200,000
13/11/2012 8,100 0.00 ■■ 0.00 8,000 8,100 8,000 6,800 55,080,000
12/11/2012 8,100 0.30 3.85 7,900 8,100 7,900 28,400 230,040,000
09/11/2012 7,800 0.20 2.63 7,700 7,800 7,700 5,000 39,000,000
08/11/2012 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 7,900 60,040,000
07/11/2012 7,600 0.10 1.33 7,600 7,600 7,600 100 760,000
06/11/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,500 10,500 78,750,000
05/11/2012 7,500 0.10 1.35 7,500 7,500 7,500 3,300 24,750,000
02/11/2012 7,400 -0.20 -2.63 7,400 7,400 7,400 2,000 14,800,000
01/11/2012 7,600 0.10 1.33 7,500 7,600 7,500 3,200 24,320,000
31/10/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 2,200 16,500,000
30/10/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 12,000 90,000,000
29/10/2012 7,500 -0.10 -1.32 7,500 7,500 7,500 3,700 27,750,000
26/10/2012 7,600 0.00 ■■ 0.00 7,200 7,600 7,200 300 2,280,000
25/10/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/10/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
23/10/2012 7,600 0.10 1.33 7,500 7,600 7,500 300 2,280,000
22/10/2012 7,500 -0.10 -1.32 7,400 7,500 7,300 1,600 12,000,000
19/10/2012 7,600 -0.10 -1.30 7,500 7,600 7,400 2,100 15,960,000
18/10/2012 7,700 0.10 1.32 7,600 7,700 7,600 2,000 15,400,000
17/10/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/10/2012 7,600 0.10 1.33 7,500 7,600 7,400 79,600 604,960,000
15/10/2012 7,500 -0.10 -1.32 7,500 7,500 7,500 4,000 30,000,000
12/10/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/10/2012 7,600 -0.10 -1.30 7,700 7,700 7,600 2,600 19,760,000
10/10/2012 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 2,200 16,940,000
09/10/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/10/2012 7,700 0.10 1.32 7,700 7,700 7,700 1,600 12,320,000
05/10/2012 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 21,900 186,150,000
04/10/2012 8,500 0.00 ■■ 0.00 8,600 8,600 8,500 31,300 266,050,000
03/10/2012 8,500 -0.10 -1.16 8,700 8,700 8,400 33,700 286,450,000
02/10/2012 8,600 0.20 2.38 8,600 8,600 8,500 2,500 21,500,000
01/10/2012 8,400 -0.30 -3.45 8,400 8,500 8,400 11,000 92,400,000
28/09/2012 8,700 0.10 1.16 8,700 8,700 8,700 1,900 16,530,000
27/09/2012 8,600 -0.10 -1.15 8,500 8,700 8,500 8,800 75,680,000
26/09/2012 8,700 0.30 3.57 8,700 8,700 8,500 11,900 103,530,000
25/09/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
24/09/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
21/09/2012 8,400 0.10 1.20 8,300 8,400 8,300 1,300 10,920,000
20/09/2012 8,300 0.30 3.75 8,100 8,300 8,100 4,000 33,200,000
19/09/2012 8,000 -0.10 -1.23 8,000 8,000 8,000 10,000 80,000,000
18/09/2012 8,100 -0.10 -1.22 8,100 8,100 8,000 9,900 80,190,000
17/09/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
14/09/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 17,200 141,040,000
13/09/2012 8,200 -0.10 -1.20 8,200 8,200 8,200 11,700 95,940,000
12/09/2012 8,300 0.10 1.22 8,300 8,300 8,300 1,000 8,300,000
11/09/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 500 4,100,000
10/09/2012 8,200 -0.20 -2.38 8,200 8,200 8,200 10,400 85,280,000
07/09/2012 8,400 0.20 2.44 8,200 8,400 8,200 9,800 82,320,000
06/09/2012 8,200 -0.10 -1.20 8,200 8,200 8,200 2,000 16,400,000
05/09/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 4,900 40,670,000
04/09/2012 8,300 0.10 1.22 8,200 8,300 8,200 16,000 132,800,000
31/08/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20,000 164,000,000
30/08/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 25,200 206,640,000
29/08/2012 8,200 0.10 1.23 8,200 8,200 8,100 32,000 262,400,000
28/08/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 15,000 121,500,000
27/08/2012 8,100 -0.10 -1.22 8,100 8,100 8,000 11,300 91,530,000
24/08/2012 8,200 0.10 1.23 8,100 8,300 8,100 8,400 68,880,000
23/08/2012 8,100 -0.30 -3.57 8,300 8,500 8,000 13,900 112,590,000
22/08/2012 8,400 -0.20 -2.33 8,800 8,800 8,400 13,600 114,240,000
21/08/2012 8,600 0.00 ■■ 0.00 8,700 8,900 8,400 17,700 152,220,000
20/08/2012 8,600 0.10 1.18 8,700 8,700 8,600 6,400 55,040,000
17/08/2012 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 22,300 189,550,000
16/08/2012 8,500 0.10 1.19 8,700 8,700 8,500 12,100 102,850,000
15/08/2012 8,400 -0.10 -1.18 8,700 8,700 8,400 15,800 132,720,000
14/08/2012 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 6,300 53,550,000
13/08/2012 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 24,200 205,700,000
10/08/2012 8,500 0.00 ■■ 0.00 8,700 8,700 8,500 8,200 69,700,000
09/08/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 3,500 29,750,000
08/08/2012 8,500 -0.20 -2.30 8,500 8,500 8,500 7,800 66,300,000
07/08/2012 8,700 0.20 2.35 8,700 8,700 8,700 5,000 43,500,000
06/08/2012 8,500 0.10 1.19 8,500 8,500 8,500 11,000 93,500,000
03/08/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
02/08/2012 8,400 0.10 1.20 8,400 8,500 8,400 16,500 138,600,000
01/08/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
31/07/2012 8,300 -0.10 -1.19 8,300 8,300 8,300 100 830,000
30/07/2012 8,400 0.20 2.44 8,300 8,400 8,300 9,200 77,280,000
27/07/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 7,000 57,400,000
26/07/2012 8,200 0.00 ■■ 0.00 8,200 8,600 8,200 10,000 82,000,000
25/07/2012 8,200 -0.50 -5.75 8,200 8,200 8,200 7,500 61,500,000
24/07/2012 8,700 0.10 1.16 8,300 8,700 8,100 22,500 195,750,000
23/07/2012 8,600 0.10 1.18 8,600 8,600 8,600 100 860,000
20/07/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 9,000 76,500,000
19/07/2012 8,500 0.10 1.19 8,500 8,500 8,500 28,500 242,250,000
18/07/2012 8,400 -0.10 -1.18 8,500 8,500 8,400 11,500 96,600,000
17/07/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/07/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5,300 45,050,000
13/07/2012 8,500 -0.10 -1.16 8,600 8,600 8,500 23,300 198,050,000
12/07/2012 8,600 -0.20 -2.27 8,700 8,700 8,600 300 2,580,000
11/07/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
10/07/2012 8,800 0.50 6.02 8,600 8,800 8,600 1,700 14,960,000
09/07/2012 8,300 -0.20 -2.35 8,400 8,400 8,300 800 6,640,000
06/07/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/07/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
04/07/2012 8,500 -0.10 -1.16 8,500 8,500 8,500 200 1,700,000
03/07/2012 8,600 -0.20 -2.27 8,600 8,600 8,600 300 2,580,000
02/07/2012 8,800 0.20 2.33 8,800 8,800 8,800 100 880,000
29/06/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/06/2012 8,600 -0.10 -1.15 8,700 8,700 8,600 20,200 173,720,000
27/06/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
26/06/2012 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
25/06/2012 8,700 -0.20 -2.25 8,700 8,700 8,700 100 870,000
22/06/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
21/06/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
20/06/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
19/06/2012 8,900 -0.30 -3.26 8,900 8,900 8,900 3,200 28,480,000
18/06/2012 9,200 0.20 2.22 9,000 9,200 9,000 1,700 15,640,000
15/06/2012 9,000 0.10 1.12 8,900 9,000 8,700 2,700 24,300,000
14/06/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
13/06/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 2,500 22,250,000
12/06/2012 8,900 -0.30 -3.26 8,900 8,900 8,700 3,700 32,930,000
11/06/2012 9,200 0.20 2.22 8,600 9,300 8,600 2,900 26,680,000
08/06/2012 9,000 0.00 ■■ 0.00 8,500 9,000 8,400 3,900 35,100,000
07/06/2012 9,000 0.20 2.27 9,000 9,000 9,000 2,500 22,500,000
06/06/2012 8,800 0.20 2.33 8,600 8,800 8,600 200 1,760,000
05/06/2012 8,600 0.10 1.18 8,500 8,600 8,500 3,100 26,660,000
04/06/2012 8,500 -0.20 -2.30 8,500 8,500 8,500 2,500 21,250,000
01/06/2012 8,700 0.20 2.35 8,500 8,700 8,500 2,400 20,880,000
31/05/2012 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 4,100 34,850,000
30/05/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,500 21,250,000
29/05/2012 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 4,900 41,650,000
28/05/2012 8,500 0.00 ■■ 0.00 8,400 8,900 8,400 15,600 132,600,000
25/05/2012 8,500 0.40 4.94 8,600 8,600 8,300 9,100 77,350,000
24/05/2012 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 5,600 45,360,000
23/05/2012 8,100 -0.40 -4.71 8,200 8,200 8,100 8,700 70,470,000
22/05/2012 8,500 0.00 ■■ 0.00 8,400 8,500 8,300 11,500 97,750,000
21/05/2012 8,500 0.40 4.94 8,100 8,600 8,100 18,400 156,400,000
18/05/2012 8,100 0.00 ■■ 0.00 8,300 8,300 8,000 7,900 63,990,000
17/05/2012 8,100 -0.20 -2.41 8,400 8,400 8,100 6,500 52,650,000
16/05/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,000 8,300,000
15/05/2012 8,300 -0.10 -1.19 8,400 8,400 8,200 12,900 107,070,000
14/05/2012 8,400 -0.40 -4.55 8,600 9,000 8,400 32,500 273,000,000
11/05/2012 8,800 -0.50 -5.38 9,000 9,200 8,700 8,400 73,920,000
10/05/2012 9,300 0.20 2.20 9,300 9,300 9,300 1,500 13,950,000
09/05/2012 9,100 0.00 ■■ 0.00 9,300 9,500 9,000 13,900 126,490,000
08/05/2012 9,100 0.50 5.81 9,100 9,200 9,100 12,700 115,570,000
07/05/2012 8,600 0.50 6.17 8,200 8,600 8,200 8,200 70,520,000
04/05/2012 8,100 0.30 3.85 7,900 8,100 7,900 17,600 142,560,000
03/05/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 9,300 72,540,000
02/05/2012 7,800 0.10 1.30 7,800 7,900 7,700 20,700 161,460,000
27/04/2012 7,700 0.20 2.67 7,500 7,700 7,500 7,900 60,830,000
26/04/2012 7,500 -0.10 -1.32 7,500 7,500 7,500 3,700 27,750,000
25/04/2012 7,600 0.10 1.33 7,600 7,600 7,600 100 760,000
24/04/2012 7,500 0.10 1.35 7,500 7,500 7,500 1,200 9,000,000
23/04/2012 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 12,200 90,280,000
20/04/2012 7,400 0.10 1.37 7,300 7,400 7,300 600 4,440,000
19/04/2012 7,300 -0.10 -1.35 7,300 7,400 7,300 11,500 83,950,000
18/04/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 12,400 91,760,000
17/04/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 29,700 219,780,000
16/04/2012 7,400 0.10 1.37 7,300 7,400 7,300 4,000 29,600,000
13/04/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
12/04/2012 7,300 0.10 1.39 7,200 7,400 7,200 5,400 39,420,000
11/04/2012 7,200 0.10 1.41 7,200 7,200 7,000 15,700 113,040,000
10/04/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 600 4,260,000
09/04/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 36,100 256,310,000
06/04/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/04/2012 7,100 0.10 1.43 7,000 7,100 7,000 600 4,260,000
04/04/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/04/2012 7,000 -0.20 -2.78 7,100 7,100 6,900 23,000 161,000,000
30/03/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,800 20,160,000
29/03/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/03/2012 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 2,900 20,880,000
27/03/2012 7,200 -0.20 -2.70 7,400 7,400 7,200 2,100 15,120,000
26/03/2012 7,400 0.20 2.78 7,200 7,400 7,200 22,800 168,720,000
23/03/2012 7,200 0.00 ■■ 0.00 7,300 7,300 7,200 4,200 30,240,000
22/03/2012 7,200 0.10 1.41 7,200 7,200 7,200 1,400 10,080,000
21/03/2012 7,100 -0.10 -1.39 7,200 7,200 7,100 5,800 41,180,000
20/03/2012 7,200 0.20 2.86 7,100 7,200 7,100 15,600 112,320,000
19/03/2012 7,000 0.20 2.94 6,900 7,000 6,900 2,400 16,800,000
16/03/2012 6,800 -0.50 -6.85 7,500 7,500 6,800 10,200 69,360,000
15/03/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 500 3,650,000
14/03/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
13/03/2012 7,300 0.40 5.80 7,300 7,300 7,300 100 730,000
12/03/2012 6,900 -0.10 -1.43 6,900 6,900 6,900 2,200 15,180,000
09/03/2012 7,000 -0.60 -7.89 7,000 7,200 6,900 12,000 84,000,000
08/03/2012 7,600 0.20 2.70 7,100 7,600 7,100 200 1,520,000
07/03/2012 7,400 0.10 1.37 7,400 7,400 7,400 2,600 19,240,000
06/03/2012 7,300 -0.10 -1.35 7,800 7,800 7,300 1,300 9,490,000
05/03/2012 7,400 0.30 4.23 7,200 7,400 7,200 45,900 339,660,000
02/03/2012 7,100 0.20 2.90 6,900 7,100 6,900 600 4,260,000
01/03/2012 6,900 0.10 1.47 6,900 6,900 6,800 5,700 39,330,000
29/02/2012 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 900 6,120,000
28/02/2012 6,800 -0.10 -1.45 6,900 6,900 6,800 600 4,080,000
27/02/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
24/02/2012 6,900 -0.10 -1.43 7,300 7,300 6,900 10,100 69,690,000
23/02/2012 7,000 0.20 2.94 7,000 7,000 7,000 100 700,000
22/02/2012 6,800 0.10 1.49 6,700 6,800 6,700 1,100 7,480,000
21/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,000 13,400,000
20/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
17/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
16/02/2012 6,700 0.40 6.35 6,700 6,700 6,600 2,100 14,070,000
15/02/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
14/02/2012 6,300 -0.40 -5.97 6,300 6,300 6,300 2,000 12,600,000
13/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
10/02/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
09/02/2012 6,700 -0.30 -4.29 6,700 6,700 6,700 1,000 6,700,000
08/02/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,200 22,400,000
07/02/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/02/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,600 11,200,000
03/02/2012 7,000 -0.20 -2.78 7,000 7,000 7,000 1,700 11,900,000
02/02/2012 7,200 0.20 2.86 7,000 7,200 7,000 500 3,600,000
01/02/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 8,000 56,000,000
31/01/2012 7,000 0.30 4.48 7,000 7,000 7,000 600 4,200,000
30/01/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,000 13,400,000
20/01/2012 6,700 -0.10 -1.47 7,200 7,200 6,600 1,800 12,060,000
19/01/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
18/01/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/01/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/01/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/01/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/01/2012 6,800 0.10 1.49 6,800 6,800 6,800 100 680,000
11/01/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
10/01/2012 6,700 0.20 3.08 6,700 6,700 6,700 500 3,350,000
09/01/2012 6,500 0.40 6.56 6,200 6,500 6,200 500 3,250,000
06/01/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
05/01/2012 6,100 -0.30 -4.69 6,100 6,100 6,100 0 0
04/01/2012 6,400 0.20 3.23 6,000 6,400 6,000 700 4,480,000
03/01/2012 6,200 -0.30 -4.62 6,100 6,200 6,100 1,000 6,200,000
30/12/2011 6,500 -0.10 -1.52 6,500 6,500 6,500 100 650,000
29/12/2011 6,600 -0.40 -5.71 6,600 6,600 6,600 800 5,280,000
28/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,000 70,000,000
26/12/2011 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 26,800 187,600,000
23/12/2011 7,000 0.20 2.94 6,900 7,100 6,900 28,600 200,200,000
22/12/2011 6,800 0.30 4.62 6,500 6,800 6,500 8,000 54,400,000
21/12/2011 6,500 0.40 6.56 6,300 6,500 6,300 3,000 19,500,000
20/12/2011 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,600 15,860,000
19/12/2011 6,900 0.10 1.47 6,900 6,900 6,900 0 0
16/12/2011 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 3,400 23,120,000
15/12/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/12/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/12/2011 6,800 -0.10 -1.45 6,900 6,900 6,800 3,000 20,400,000
12/12/2011 6,900 0.30 4.55 6,800 6,900 6,800 3,500 24,150,000
09/12/2011 6,600 -0.40 -5.71 6,700 6,700 6,600 500 3,300,000
08/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 300 2,100,000
06/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/12/2011 7,000 0.30 4.48 7,000 7,000 7,000 300 2,100,000
02/12/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
01/12/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
30/11/2011 6,700 -0.20 -2.90 6,700 6,700 6,700 800 5,360,000
29/11/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
28/11/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
25/11/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
24/11/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
23/11/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 500 3,450,000
22/11/2011 6,900 -0.10 -1.43 7,000 7,000 6,900 600 4,140,000
21/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
18/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
16/11/2011 7,000 0.40 6.06 7,000 7,000 7,000 1,000 7,000,000
15/11/2011 6,600 -0.20 -2.94 6,600 6,600 6,600 400 2,640,000
14/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
10/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
09/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
08/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,500 17,000,000
07/11/2011 6,800 0.10 1.49 6,700 6,800 6,700 400 2,720,000
04/11/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
03/11/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
02/11/2011 6,700 -0.30 -4.29 6,700 6,700 6,700 800 5,360,000
01/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
28/10/2011 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 6,100 42,700,000
27/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,600 11,200,000
26/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,000 42,000,000
25/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 6,000 42,000,000
24/10/2011 7,000 0.20 2.94 6,900 7,000 6,900 11,800 82,600,000
21/10/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
20/10/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 900 6,120,000
19/10/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 600 4,080,000
18/10/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
17/10/2011 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 2,900 19,720,000
14/10/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 200 1,360,000
13/10/2011 6,800 0.10 1.49 6,700 6,800 6,700 7,500 51,000,000
12/10/2011 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 16,300 109,210,000
11/10/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10,600 71,020,000
10/10/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,300 8,710,000
07/10/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
06/10/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
05/10/2011 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 16,200 108,540,000
04/10/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,300 13,100 96,940,000
03/10/2011 7,400 0.00 ■■ 0.00 7,500 7,500 7,300 5,200 38,480,000
30/09/2011 7,400 0.30 4.23 7,400 7,500 7,400 1,400 10,360,000
29/09/2011 7,100 -0.50 -6.58 7,100 7,100 7,100 3,000 21,300,000
28/09/2011 7,600 -0.10 -1.30 7,600 7,600 7,600 0 0
27/09/2011 7,700 0.30 4.05 7,100 7,800 7,100 5,200 40,040,000
26/09/2011 7,400 -0.40 -5.13 7,400 7,400 7,400 200 1,480,000
23/09/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,000 39,000,000
22/09/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,300 10,140,000
21/09/2011 7,800 -0.10 -1.27 7,800 7,800 7,600 3,500 27,300,000
20/09/2011 7,900 0.50 6.76 7,600 7,900 7,600 2,000 15,800,000
19/09/2011 7,400 0.10 1.37 7,400 7,400 7,400 1,000 7,400,000
16/09/2011 7,300 0.10 1.39 7,300 7,300 7,300 15,000 109,500,000
15/09/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 1,000 7,200,000
14/09/2011 7,500 -0.20 -2.60 7,500 7,600 7,500 5,000 37,500,000
13/09/2011 7,700 0.50 6.94 7,200 7,700 7,200 11,300 87,010,000
12/09/2011 7,200 -0.10 -1.37 7,300 7,300 7,100 12,500 90,000,000
09/09/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,000 7,300,000
08/09/2011 7,300 0.10 1.39 7,300 7,300 7,300 5,000 36,500,000
07/09/2011 7,200 0.10 1.41 7,200 7,200 7,200 3,500 25,200,000
06/09/2011 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 15,200 107,920,000
05/09/2011 7,100 -0.20 -2.74 7,100 7,100 7,100 500 3,550,000
01/09/2011 7,300 0.40 5.80 7,000 7,300 7,000 2,700 19,710,000
31/08/2011 6,900 -0.10 -1.43 7,000 7,000 6,900 9,700 66,930,000
30/08/2011 7,000 0.00 ■■ 0.00 7,200 7,200 7,000 2,500 17,500,000
29/08/2011 7,000 0.20 2.94 6,800 7,000 6,800 4,600 32,200,000
26/08/2011 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 5,100 34,680,000
25/08/2011 6,800 0.30 4.62 6,700 6,800 6,700 2,600 17,680,000
24/08/2011 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 4,600 29,900,000
23/08/2011 6,500 -0.10 -1.52 6,500 6,500 6,500 1,100 7,150,000
22/08/2011 6,600 0.20 3.12 6,600 6,600 6,600 6,000 39,600,000
19/08/2011 6,400 -0.10 -1.54 6,400 6,400 6,400 4,700 30,080,000
18/08/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 9,900 64,350,000
17/08/2011 6,500 0.20 3.17 6,400 6,500 6,400 5,100 33,150,000
16/08/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 9,000 56,700,000
15/08/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5,500 34,650,000
12/08/2011 6,300 0.20 3.28 6,300 6,300 6,200 400 2,520,000
11/08/2011 6,100 -0.10 -1.61 6,000 6,100 6,000 9,500 57,950,000
10/08/2011 6,200 0.10 1.64 6,200 6,200 6,200 5,000 31,000,000
09/08/2011 6,100 -0.30 -4.69 6,200 6,200 6,100 8,500 51,850,000
08/08/2011 6,400 -0.20 -3.03 6,500 6,500 6,400 11,600 74,240,000
05/08/2011 6,600 -0.10 -1.49 6,600 6,600 6,600 1,000 6,600,000
04/08/2011 6,700 0.10 1.52 6,600 6,700 6,600 1,400 9,380,000
03/08/2011 6,600 0.20 3.12 6,500 6,600 6,500 7,500 49,500,000
02/08/2011 6,400 -0.10 -1.54 6,500 6,500 6,400 5,600 35,840,000
01/08/2011 6,500 0.10 1.56 6,500 6,500 6,500 0 0
29/07/2011 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 4,700 30,080,000
28/07/2011 6,400 -0.10 -1.54 6,700 6,700 6,400 3,500 22,400,000
27/07/2011 6,500 -0.50 -7.14 6,600 6,600 6,500 2,700 17,550,000
26/07/2011 7,000 0.50 7.69 6,700 7,000 6,700 2,700 18,900,000
25/07/2011 6,500 -0.10 -1.52 6,700 6,700 6,500 200 1,300,000
22/07/2011 6,600 0.30 4.76 6,600 6,600 6,600 100 660,000
21/07/2011 6,300 -0.30 -4.55 6,300 6,300 6,300 500 3,150,000
20/07/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
19/07/2011 6,600 -0.40 -5.71 6,600 6,600 6,600 100 660,000
18/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
14/07/2011 7,000 -0.50 -6.67 7,000 7,000 7,000 300 2,100,000
13/07/2011 7,500 -0.20 -2.60 7,500 7,500 7,500 200 1,500,000
12/07/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
11/07/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/07/2011 7,700 0.50 6.94 7,700 7,700 7,700 100 770,000
07/07/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
06/07/2011 7,200 0.20 2.86 7,200 7,200 7,200 100 720,000
05/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/07/2011 7,000 0.40 6.06 7,000 7,000 7,000 700 4,900,000
01/07/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
30/06/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
29/06/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/06/2011 6,600 -0.30 -4.35 6,600 6,600 6,600 1,000 6,600,000
27/06/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
24/06/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
23/06/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/06/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 400 2,760,000
21/06/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,000 13,800,000
20/06/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
17/06/2011 6,900 -0.10 -1.43 6,900 6,900 6,900 0 0
16/06/2011 7,000 0.40 6.06 6,900 7,000 6,900 4,200 29,400,000
15/06/2011 6,600 -0.40 -5.71 6,800 6,800 6,600 7,400 48,840,000
14/06/2011 7,000 -0.20 -2.78 6,800 7,100 6,700 3,700 25,900,000
13/06/2011 7,200 0.20 2.86 7,000 7,200 7,000 1,600 11,520,000
10/06/2011 7,000 0.10 1.45 6,800 7,000 6,800 7,400 51,800,000
09/06/2011 6,900 0.40 6.15 6,900 6,900 6,900 100 690,000
08/06/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
07/06/2011 6,500 -0.40 -5.80 6,500 6,500 6,500 2,500 16,250,000
06/06/2011 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 1,100 7,590,000
03/06/2011 6,900 0.30 4.55 6,900 6,900 6,900 100 690,000
02/06/2011 6,600 0.40 6.45 6,500 6,600 6,500 5,100 33,660,000
01/06/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 500 3,100,000
31/05/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,300 26,660,000
30/05/2011 6,200 -0.20 -3.12 6,800 6,800 6,200 1,100 6,820,000
27/05/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/05/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/05/2011 6,400 -0.40 -5.88 6,400 6,400 6,400 1,200 7,680,000
24/05/2011 6,800 0.10 1.49 6,800 6,800 6,800 0 0
23/05/2011 6,700 -0.50 -6.94 6,900 6,900 6,700 800 5,360,000
20/05/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
19/05/2011 7,200 0.10 1.41 7,200 7,200 7,200 0 0
18/05/2011 7,100 -0.40 -5.33 7,300 7,300 7,100 1,100 7,810,000
17/05/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 500 3,750,000
16/05/2011 7,500 -0.20 -2.60 8,000 8,000 7,500 300 2,250,000
13/05/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
12/05/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
11/05/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
10/05/2011 7,700 0.50 6.94 7,700 7,700 7,700 100 770,000
09/05/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
06/05/2011 7,200 0.40 5.88 7,200 7,200 7,200 100 720,000
05/05/2011 6,800 -0.50 -6.85 7,100 7,100 6,800 6,500 44,200,000
04/05/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,900 21,170,000
29/04/2011 7,300 -0.20 -2.67 7,300 7,300 7,300 4,400 32,120,000
28/04/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
27/04/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/04/2011 7,500 0.40 5.63 7,500 7,500 7,500 100 750,000
25/04/2011 7,100 -0.40 -5.33 7,100 7,100 7,100 1,000 7,100,000
22/04/2011 7,500 -0.10 -1.32 7,500 7,500 7,500 100 750,000
21/04/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 1,600 12,160,000
20/04/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 600 4,560,000
19/04/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,800 36,480,000
18/04/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
15/04/2011 7,600 0.10 1.33 7,600 7,600 7,600 900 6,840,000
14/04/2011 7,500 -0.50 -6.25 7,600 7,600 7,500 1,600 12,000,000
13/04/2011 8,000 0.10 1.27 8,000 8,000 8,000 100 800,000
08/04/2011 7,900 0.00 ■■ 0.00 8,200 8,200 7,500 2,000 15,800,000
07/04/2011 7,900 0.10 1.28 7,900 7,900 7,900 2,000 15,800,000
06/04/2011 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 1,300 10,140,000
05/04/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
04/04/2011 7,800 -0.10 -1.27 7,800 7,800 7,800 500 3,900,000
01/04/2011 7,900 0.30 3.95 7,900 7,900 7,900 100 790,000
31/03/2011 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 500 3,800,000
30/03/2011 7,600 0.10 1.33 7,600 7,600 7,600 0 0
29/03/2011 7,500 -0.20 -2.60 7,600 7,600 7,500 2,400 18,000,000
28/03/2011 7,700 0.10 1.32 7,700 7,800 7,700 1,400 10,780,000
25/03/2011 7,600 -0.20 -2.56 7,500 7,600 7,500 5,900 44,840,000
24/03/2011 7,800 0.30 4.00 7,800 7,800 7,800 200 1,560,000
23/03/2011 7,500 0.10 1.35 7,500 7,500 7,500 0 0
22/03/2011 7,400 -0.40 -5.13 7,700 7,700 7,400 3,400 25,160,000
21/03/2011 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 500 3,900,000
18/03/2011 7,800 0.30 4.00 7,800 7,800 7,800 400 3,120,000
17/03/2011 7,500 -0.30 -3.85 7,800 7,800 7,300 2,800 21,000,000
16/03/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
15/03/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
14/03/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 300 2,340,000
11/03/2011 7,800 0.00 ■■ 0.00 7,900 7,900 7,400 4,700 36,660,000
10/03/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
09/03/2011 7,800 -0.50 -6.02 7,800 8,000 7,800 18,000 140,400,000
08/03/2011 8,300 0.30 3.75 8,300 8,300 8,300 100 830,000
07/03/2011 8,000 0.10 1.27 8,000 8,000 8,000 1,500 12,000,000
04/03/2011 7,900 0.20 2.60 7,900 7,900 7,900 100 790,000
03/03/2011 7,700 -0.20 -2.53 7,700 7,700 7,700 400 3,080,000
02/03/2011 7,900 -0.50 -5.95 8,300 8,300 7,900 8,100 63,990,000
01/03/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/02/2011 8,400 -0.40 -4.55 8,400 8,500 8,400 1,400 11,760,000
25/02/2011 8,800 0.30 3.53 9,000 9,000 8,800 1,200 10,560,000
24/02/2011 8,500 0.50 6.25 8,500 8,500 8,500 100 850,000
23/02/2011 8,000 -0.40 -4.76 8,900 8,900 8,000 2,300 18,400,000
22/02/2011 8,400 -0.50 -5.62 8,400 8,400 8,400 1,100 9,240,000
21/02/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,000 8,900,000
18/02/2011 8,900 -0.40 -4.30 9,000 9,000 8,900 3,900 34,710,000
17/02/2011 9,300 0.30 3.33 9,300 9,500 9,300 3,600 33,480,000
16/02/2011 9,000 -0.10 -1.10 9,000 9,000 9,000 8,000 72,000,000
15/02/2011 9,100 -0.60 -6.19 9,200 9,200 9,100 10,000 91,000,000
14/02/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
11/02/2011 9,700 0.60 6.59 9,700 9,700 9,700 100 970,000
10/02/2011 9,100 -0.70 -7.14 9,200 9,200 9,100 1,000 9,100,000
09/02/2011 9,800 0.60 6.52 9,600 9,800 9,500 1,800 17,640,000
08/02/2011 10,000 -0.20 -1.96 10,200 10,200 10,000 1,200 12,000,000
28/01/2011 10,200 0.20 2.00 9,900 10,200 9,900 2,400 24,480,000
27/01/2011 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 4,700 47,000,000
26/01/2011 10,000 -0.40 -3.85 10,400 10,400 10,000 7,200 72,000,000
25/01/2011 10,400 0.40 4.00 10,400 10,400 10,400 0 0
24/01/2011 10,000 0.10 1.01 10,500 10,500 10,000 5,600 56,000,000
21/01/2011 9,900 0.10 1.02 9,900 9,900 9,900 0 0
20/01/2011 9,800 -0.10 -1.01 9,900 9,900 9,800 2,200 21,560,000
19/01/2011 9,900 0.40 4.21 9,600 9,900 9,600 10,000 99,000,000
18/01/2011 9,500 -0.50 -5.00 9,600 9,600 9,500 1,400 13,300,000
17/01/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,200 42,000,000
14/01/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/01/2011 10,000 0.30 3.09 10,000 10,000 10,000 100 1,000,000
12/01/2011 9,700 0.30 3.19 9,700 9,900 9,700 9,500 92,150,000
11/01/2011 9,400 -0.20 -2.08 9,400 9,400 9,400 1,400 13,160,000
10/01/2011 9,600 -0.40 -4.00 9,800 9,900 9,600 3,000 28,800,000
07/01/2011 10,000 -0.40 -3.85 10,000 10,000 10,000 1,600 16,000,000
06/01/2011 10,400 0.40 4.00 10,000 10,400 10,000 2,200 22,880,000
05/01/2011 10,000 -0.10 -0.99 10,000 10,300 10,000 32,400 324,000,000
04/01/2011 10,100 0.30 3.06 10,100 10,100 10,100 1,700 17,170,000
31/12/2010 9,800 -0.40 -3.92 10,300 10,300 9,800 3,400 33,320,000
30/12/2010 10,200 -0.10 -0.97 10,300 10,300 10,200 600 6,120,000
29/12/2010 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 2,100 21,630,000
28/12/2010 10,300 0.10 0.98 10,500 10,500 10,300 22,800 234,840,000
27/12/2010 10,200 0.50 5.15 9,900 10,300 9,900 19,100 194,820,000
24/12/2010 9,700 0.40 4.30 9,800 10,000 9,700 39,300 381,210,000
23/12/2010 9,300 -0.50 -5.10 9,700 9,700 9,300 5,300 49,290,000
22/12/2010 9,800 -0.20 -2.00 9,800 9,800 9,800 2,000 19,600,000
21/12/2010 10,000 -0.50 -4.76 10,100 10,100 10,000 2,200 22,000,000
20/12/2010 10,500 0.20 1.94 10,500 10,500 10,500 100 1,050,000
17/12/2010 10,300 0.20 1.98 10,700 10,700 10,300 1,600 16,480,000
16/12/2010 10,100 -0.30 -2.88 10,500 10,800 10,100 22,200 224,220,000
15/12/2010 10,400 -0.70 -6.31 10,400 10,500 10,400 4,200 43,680,000
14/12/2010 11,100 0.00 ■■ 0.00 11,000 11,100 10,900 28,700 318,570,000
13/12/2010 11,100 0.50 4.72 10,900 11,100 10,900 30,600 339,660,000
10/12/2010 10,600 0.20 1.92 10,100 10,700 10,100 20,000 212,000,000
09/12/2010 10,400 0.40 4.00 10,700 10,700 10,400 1,100 11,440,000
08/12/2010 10,000 -0.50 -4.76 10,100 10,100 10,000 7,300 73,000,000
07/12/2010 10,500 -0.50 -4.55 10,600 10,600 10,500 15,100 158,550,000
06/12/2010 11,000 -0.60 -5.17 11,100 11,600 11,000 24,400 268,400,000
03/12/2010 11,600 0.60 5.45 11,500 11,700 10,700 40,100 465,160,000
02/12/2010 11,000 0.20 1.85 11,000 11,100 11,000 6,200 68,200,000
01/12/2010 10,800 0.10 0.93 10,800 10,800 10,800 200 2,160,000
30/11/2010 10,700 0.60 5.94 10,400 10,700 10,400 40,300 431,210,000
29/11/2010 10,100 0.40 4.12 9,900 10,100 9,900 10,700 108,070,000
26/11/2010 9,700 -0.30 -3.00 9,700 9,700 9,600 10,000 97,000,000
25/11/2010 10,000 0.20 2.04 10,000 10,000 10,000 8,100 81,000,000
24/11/2010 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 12,400 121,520,000
23/11/2010 9,800 -0.20 -2.00 9,800 9,800 9,800 1,000 9,800,000
22/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 13,500 135,000,000
19/11/2010 10,000 0.30 3.09 10,000 10,000 10,000 7,500 75,000,000
18/11/2010 9,700 0.20 2.11 10,000 10,000 9,600 4,100 39,770,000
17/11/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 24,000 228,000,000
16/11/2010 9,500 -0.50 -5.00 9,500 9,600 9,300 14,800 140,600,000
15/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 29,000 290,000,000
12/11/2010 10,000 -0.20 -1.96 10,200 10,200 10,000 75,900 759,000,000
11/11/2010 10,200 -0.10 -0.97 10,200 10,200 10,100 15,200 155,040,000
10/11/2010 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 7,800 80,340,000
09/11/2010 10,300 -0.30 -2.83 10,600 10,700 10,300 9,700 99,910,000
08/11/2010 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 27,500 291,500,000
05/11/2010 10,600 0.20 1.92 10,600 10,600 10,400 2,600 27,560,000
04/11/2010 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 5,600 58,240,000
03/11/2010 10,400 -0.20 -1.89 10,500 10,500 10,400 6,800 70,720,000
02/11/2010 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 35,200 373,120,000
01/11/2010 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10,100 107,060,000
29/10/2010 10,600 0.00 ■■ 0.00 10,400 10,600 10,400 9,000 95,400,000
28/10/2010 10,600 -0.30 -2.75 10,600 10,600 10,600 6,600 69,960,000
27/10/2010 10,900 0.00 ■■ 0.00 10,600 11,300 10,600 12,600 137,340,000
26/10/2010 10,900 0.70 6.86 10,900 10,900 10,800 17,600 191,840,000
25/10/2010 10,200 -0.20 -1.92 10,400 10,400 10,000 50,100 511,020,000
22/10/2010 10,400 -0.30 -2.80 10,500 10,500 10,400 1,000 10,400,000
21/10/2010 10,700 -0.10 -0.93 11,000 11,000 10,400 26,100 279,270,000
20/10/2010 10,800 -0.40 -3.57 11,000 11,000 10,400 49,200 531,360,000
19/10/2010 11,200 -0.30 -2.61 11,000 11,200 11,000 8,400 94,080,000
18/10/2010 11,500 -0.10 -0.86 11,500 11,500 11,500 5,000 57,500,000
15/10/2010 11,600 -0.40 -3.33 11,500 11,600 11,400 1,100 12,760,000
14/10/2010 12,000 0.50 4.35 11,500 12,300 11,500 51,400 616,800,000
13/10/2010 11,500 0.10 0.88 11,300 11,500 11,300 17,500 201,250,000
12/10/2010 11,400 -0.10 -0.87 11,900 11,900 11,400 47,300 539,220,000
11/10/2010 11,500 -0.10 -0.86 11,800 11,800 11,400 9,300 106,950,000
08/10/2010 11,600 0.00 ■■ 0.00 11,500 11,800 11,400 33,800 392,080,000
07/10/2010 11,600 -0.10 -0.85 11,700 11,700 11,600 54,900 636,840,000
06/10/2010 11,700 0.20 1.74 11,700 11,800 11,500 3,200 37,440,000
05/10/2010 11,500 0.20 1.77 11,400 11,600 11,200 20,000 230,000,000
04/10/2010 11,300 -0.60 -5.04 11,600 11,800 11,300 77,700 878,010,000
01/10/2010 11,900 -0.10 -0.83 12,200 12,200 11,900 2,000 23,800,000
30/09/2010 12,000 0.10 0.84 12,600 12,600 11,900 5,300 63,600,000
29/09/2010 11,900 -0.20 -1.65 12,400 12,400 11,900 21,600 257,040,000
28/09/2010 12,100 0.00 ■■ 0.00 12,500 12,500 12,000 27,100 327,910,000
27/09/2010 12,100 -0.10 -0.82 12,800 12,900 11,800 37,100 448,910,000
24/09/2010 12,200 0.20 1.67 12,500 12,600 12,200 15,000 183,000,000
23/09/2010 12,000 -0.40 -3.23 12,300 12,400 11,600 64,000 768,000,000
22/09/2010 12,400 -0.40 -3.12 12,500 12,900 12,200 38,200 473,680,000
21/09/2010 12,800 0.00 ■■ 0.00 13,200 13,200 12,400 28,700 367,360,000
20/09/2010 12,800 -0.20 -1.54 12,700 13,200 12,400 42,700 546,560,000
17/09/2010 13,000 0.50 4.00 12,800 13,000 12,600 107,500 1,397,500,000
16/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 11,900 52,100 651,250,000
15/09/2010 12,500 -0.70 -5.30 13,000 13,000 12,500 27,300 341,250,000
14/09/2010 13,200 0.40 3.12 12,500 13,400 12,500 48,600 641,520,000
13/09/2010 12,800 -0.40 -3.03 13,400 13,400 12,800 51,300 656,640,000
10/09/2010 13,200 -0.20 -1.49 14,300 14,300 13,200 118,200 1,560,240,000
09/09/2010 13,400 1.00 8.06 12,800 13,400 12,700 123,200 1,650,880,000
08/09/2010 12,400 -0.30 -2.36 13,200 13,200 12,400 28,500 353,400,000
07/09/2010 13,400 -0.50 -3.60 13,900 14,000 13,200 86,000 1,152,400,000
06/09/2010 13,900 0.40 2.96 13,700 14,300 13,600 52,600 731,140,000
01/09/2010 13,500 0.40 3.05 13,200 14,000 13,200 60,000 810,000,000
31/08/2010 13,100 -0.30 -2.24 13,500 13,600 13,000 60,400 791,240,000
30/08/2010 13,400 0.60 4.69 13,200 13,400 13,200 57,300 767,820,000
27/08/2010 12,800 0.80 6.67 12,600 12,800 12,000 86,600 1,108,480,000
26/08/2010 12,000 0.40 3.45 11,500 12,300 11,500 32,300 387,600,000
25/08/2010 11,600 -0.40 -3.33 12,000 12,100 11,500 93,600 1,085,760,000
24/08/2010 12,000 -0.90 -6.98 13,000 13,000 12,000 67,900 814,800,000
23/08/2010 12,900 -0.40 -3.01 12,900 12,900 12,800 25,700 331,530,000
20/08/2010 13,300 0.40 3.10 13,500 13,500 12,900 22,100 293,930,000
19/08/2010 12,900 0.10 0.78 12,500 13,400 12,500 29,900 385,710,000
18/08/2010 12,800 -0.60 -4.48 13,400 13,400 12,800 46,700 597,760,000
17/08/2010 13,400 -0.40 -2.90 14,000 14,100 13,000 26,000 348,400,000
16/08/2010 13,800 0.70 5.34 13,200 13,800 13,200 33,500 462,300,000
13/08/2010 13,100 -0.20 -1.50 12,600 13,500 12,500 38,000 497,800,000
12/08/2010 13,300 -1.00 -6.99 13,900 13,900 13,300 82,800 1,101,240,000
11/08/2010 14,300 0.10 0.70 14,200 14,400 14,000 19,200 274,560,000
10/08/2010 14,200 -0.60 -4.05 14,500 14,600 13,600 28,300 401,860,000
09/08/2010 14,800 0.00 ■■ 0.00 15,600 15,600 14,000 91,700 1,357,160,000
06/08/2010 14,800 0.80 5.71 13,900 14,800 13,900 241,700 3,577,160,000
05/08/2010 14,000 0.20 1.45 13,600 14,100 13,600 71,800 1,005,200,000
04/08/2010 13,800 -0.20 -1.43 13,800 13,900 13,500 79,500 1,097,100,000
03/08/2010 14,000 -0.20 -1.41 14,300 14,400 14,000 102,000 1,428,000,000
02/08/2010 14,200 -0.30 -2.07 14,200 14,500 14,100 54,700 776,740,000
30/07/2010 14,500 -0.30 -2.03 14,600 14,700 14,500 52,600 762,700,000
29/07/2010 14,800 0.40 2.78 14,100 14,900 14,100 54,900 812,520,000
28/07/2010 14,400 -0.40 -2.70 15,300 15,300 14,100 68,700 989,280,000
27/07/2010 14,800 1.10 8.03 14,800 14,800 14,600 185,500 2,745,400,000
26/07/2010 13,700 -0.50 -3.52 13,900 14,000 13,700 134,900 1,848,130,000
23/07/2010 14,200 -0.20 -1.39 14,300 14,400 13,900 52,600 746,920,000
22/07/2010 14,400 -0.40 -2.70 14,100 14,500 14,000 80,600 1,160,640,000
21/07/2010 14,800 -0.70 -4.52 16,500 16,500 14,500 83,100 1,229,880,000
20/07/2010 15,500 0.70 4.73 15,300 15,500 15,300 392,900 6,089,950,000
19/07/2010 14,800 1.00 7.25 14,300 14,800 14,000 204,600 3,028,080,000
16/07/2010 13,800 0.30 2.22 13,700 14,400 13,600 138,500 1,911,300,000
15/07/2010 13,500 0.30 2.27 13,400 13,600 13,200 14,000 189,000,000
14/07/2010 13,200 -0.30 -2.22 13,700 13,800 13,200 28,400 374,880,000
13/07/2010 13,500 0.40 3.05 13,200 13,700 13,200 45,700 616,950,000
12/07/2010 13,100 0.00 ■■ 0.00 13,300 13,300 13,100 9,600 125,760,000
09/07/2010 13,100 0.20 1.55 12,800 13,400 12,600 67,700 886,870,000
08/07/2010 12,900 0.00 ■■ 0.00 13,000 13,000 12,800 35,000 451,500,000
07/07/2010 12,900 -0.20 -1.53 13,000 13,100 12,900 27,400 353,460,000
06/07/2010 13,100 -0.10 -0.76 13,100 13,400 12,900 36,600 479,460,000
05/07/2010 13,200 0.00 ■■ 0.00 13,800 13,800 13,000 74,600 984,720,000
02/07/2010 13,200 0.00 ■■ 0.00 13,200 13,400 13,200 37,700 497,640,000
01/07/2010 13,200 0.20 1.54 12,900 13,200 12,700 32,500 429,000,000
30/06/2010 13,000 -0.20 -1.52 12,800 13,000 12,600 40,600 527,800,000
29/06/2010 13,200 0.00 ■■ 0.00 13,200 13,400 13,100 40,100 529,320,000
28/06/2010 13,200 0.40 3.12 13,100 13,200 12,800 36,700 484,440,000
25/06/2010 12,800 -0.60 -4.48 13,000 13,000 12,700 70,900 907,520,000
24/06/2010 13,400 -0.20 -1.47 13,800 13,800 13,100 33,300 446,220,000
23/06/2010 13,600 -0.20 -1.45 13,500 14,000 13,400 39,200 533,120,000
22/06/2010 13,800 0.30 2.22 13,800 14,000 13,600 163,600 2,257,680,000
21/06/2010 13,500 1.00 8.00 12,700 13,500 12,700 146,200 1,973,700,000
18/06/2010 12,500 0.30 2.46 12,600 13,300 12,400 42,000 525,000,000
17/06/2010 12,200 -0.20 -1.61 12,600 12,600 12,200 8,200 100,040,000
16/06/2010 12,400 0.10 0.81 12,600 12,600 12,300 3,100 38,440,000
15/06/2010 12,300 -0.10 -0.81 12,400 12,400 12,200 23,800 292,740,000
14/06/2010 12,400 0.20 1.64 12,500 12,500 12,200 11,700 145,080,000
11/06/2010 12,200 -0.30 -2.40 12,200 12,600 12,200 21,000 256,200,000
10/06/2010 12,500 -0.10 -0.79 11,900 12,500 11,900 10,600 132,500,000
09/06/2010 12,600 0.70 5.88 12,600 12,600 12,600 200 2,520,000
08/06/2010 11,900 0.00 ■■ 0.00 11,900 12,200 11,900 6,100 72,590,000
07/06/2010 11,900 -0.40 -3.25 11,800 12,000 11,600 32,000 380,800,000
04/06/2010 12,300 -0.10 -0.81 12,300 12,300 12,100 14,800 182,040,000
03/06/2010 12,400 0.20 1.64 12,500 12,500 12,200 30,000 372,000,000
02/06/2010 12,200 -0.20 -1.61 12,500 12,900 12,200 9,600 117,120,000
01/06/2010 12,400 -0.10 -0.80 12,200 12,400 12,000 36,200 448,880,000
31/05/2010 12,500 -0.50 -3.85 12,400 12,700 12,300 17,200 215,000,000
28/05/2010 13,000 0.80 6.56 12,800 13,000 12,600 86,100 1,119,300,000
27/05/2010 12,200 -0.30 -2.40 12,100 12,600 12,000 31,000 378,200,000
26/05/2010 12,500 0.70 5.93 12,000 12,500 11,900 30,700 383,750,000
25/05/2010 11,800 -0.10 -0.84 11,800 12,500 11,800 38,800 457,840,000
24/05/2010 11,900 0.10 0.85 12,600 12,600 11,900 28,400 337,960,000
21/05/2010 11,800 -1.00 -7.81 12,000 12,700 11,700 58,100 685,580,000
20/05/2010 12,800 0.70 5.79 12,000 12,800 11,900 50,900 651,520,000
19/05/2010 12,100 -0.90 -6.92 13,000 13,000 12,100 63,600 769,560,000
18/05/2010 13,000 0.40 3.17 13,300 13,300 12,300 71,000 923,000,000
17/05/2010 12,600 -0.40 -3.08 13,800 13,800 12,500 22,100 278,460,000
14/05/2010 13,000 -0.60 -4.41 12,800 13,400 12,800 173,200 2,251,600,000
13/05/2010 13,600 -1.00 -6.85 14,200 14,600 13,600 97,400 1,324,640,000
12/05/2010 14,600 -0.80 -5.19 15,000 15,000 14,600 9,800 143,080,000
11/05/2010 15,400 0.50 3.36 15,800 15,800 15,000 121,600 1,872,640,000
10/05/2010 14,900 0.90 6.43 14,900 14,900 13,500 380,100 5,663,490,000
07/05/2010 14,000 0.80 6.06 13,500 14,000 13,500 212,600 2,976,400,000
06/05/2010 13,200 0.70 5.60 12,500 13,200 12,500 269,300 3,554,760,000
05/05/2010 12,500 -0.30 -2.34 13,300 13,300 12,200 56,900 711,250,000
04/05/2010 12,800 0.70 5.79 12,400 12,800 12,400 98,200 1,256,960,000
29/04/2010 12,100 0.20 1.68 12,000 12,100 11,900 50,500 611,050,000
28/04/2010 11,900 0.20 1.71 12,000 12,000 11,700 18,300 217,770,000
27/04/2010 11,700 -0.10 -0.85 12,300 12,300 11,200 73,300 857,610,000
26/04/2010 11,800 -0.20 -1.67 11,900 11,900 11,700 28,100 331,580,000
22/04/2010 12,000 -0.40 -3.23 12,400 12,400 12,000 54,100 649,200,000
21/04/2010 12,400 -0.30 -2.36 13,000 13,400 12,200 43,800 543,120,000
20/04/2010 12,700 0.80 6.72 12,000 12,700 12,000 150,200 1,907,540,000
19/04/2010 11,900 0.30 2.59 11,700 12,000 11,700 98,500 1,172,150,000
16/04/2010 11,600 0.10 0.87 11,500 11,700 10,700 48,600 563,760,000
15/04/2010 11,500 -0.10 -0.86 11,600 11,600 11,400 20,000 230,000,000
14/04/2010 11,600 -0.10 -0.85 11,600 11,600 11,300 21,100 244,760,000
13/04/2010 11,700 -0.10 -0.85 11,600 11,800 11,400 21,600 252,720,000
12/04/2010 11,800 0.40 3.51 11,300 11,800 11,300 47,500 560,500,000
09/04/2010 11,400 0.20 1.79 11,200 11,400 11,100 52,500 598,500,000
08/04/2010 11,200 0.20 1.82 11,000 11,600 11,000 59,600 667,520,000
07/04/2010 11,000 -0.10 -0.90 11,000 11,100 10,700 29,300 322,300,000
06/04/2010 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 11,800 130,980,000
05/04/2010 11,100 0.10 0.91 11,200 11,200 11,000 45,500 505,050,000
02/04/2010 11,000 -0.10 -0.90 11,300 11,300 11,000 12,300 135,300,000
01/04/2010 11,100 -0.10 -0.89 11,100 11,100 11,000 19,500 216,450,000
31/03/2010 11,200 -0.10 -0.88 11,200 11,300 10,800 17,500 196,000,000
30/03/2010 11,300 -0.20 -1.74 11,500 11,500 11,000 17,900 202,270,000
29/03/2010 11,500 0.00 ■■ 0.00 11,400 11,800 11,100 24,200 278,300,000
26/03/2010 11,500 -0.40 -3.36 11,500 11,500 11,300 6,800 78,200,000
25/03/2010 11,900 -0.10 -0.83 12,100 12,100 11,600 18,600 221,340,000
24/03/2010 12,000 -0.70 -5.51 12,700 12,900 12,000 14,200 170,400,000
23/03/2010 12,700 0.80 6.72 12,400 12,700 11,900 137,100 1,741,170,000
22/03/2010 11,900 0.70 6.25 11,000 12,000 11,000 72,400 861,560,000
19/03/2010 11,200 -0.40 -3.45 11,500 11,700 11,200 4,600 51,520,000
18/03/2010 11,600 0.60 5.45 11,300 11,600 11,200 18,200 211,120,000
17/03/2010 11,000 -0.40 -3.51 11,500 11,500 11,000 400 4,400,000
16/03/2010 11,400 0.20 1.79 11,200 11,400 11,100 4,300 49,020,000
15/03/2010 11,200 0.20 1.82 11,000 11,400 11,000 40,400 452,480,000
12/03/2010 11,000 0.10 0.92 10,900 11,000 10,800 20,800 228,800,000
11/03/2010 10,900 -0.20 -1.80 11,100 11,500 10,900 3,200 34,880,000
10/03/2010 11,100 -0.60 -5.13 11,600 11,600 11,000 4,900 54,390,000
09/03/2010 11,700 -0.10 -0.85 12,000 12,000 11,300 3,300 38,610,000
08/03/2010 11,800 0.30 2.61 11,500 11,800 11,300 3,300 38,940,000
05/03/2010 11,500 0.60 5.50 11,500 11,500 11,500 100 1,150,000
04/03/2010 10,900 -0.60 -5.22 12,000 12,000 10,800 3,400 37,060,000
03/03/2010 11,500 0.60 5.50 11,600 11,600 11,500 200 2,300,000
02/03/2010 10,900 -0.80 -6.84 12,400 12,400 10,900 1,300 14,170,000
01/03/2010 11,700 0.10 0.86 11,700 11,700 11,700 0 0
26/02/2010 11,600 0.00 ■■ 0.00 12,400 12,400 11,600 700 8,120,000
25/02/2010 11,600 -0.80 -6.45 11,600 11,600 11,600 1,400 16,240,000
24/02/2010 12,400 0.70 5.98 12,400 12,400 12,400 100 1,240,000
23/02/2010 12,500 -0.40 -3.10 12,300 12,500 12,200 9,900 123,750,000
22/02/2010 12,900 -0.10 -0.77 12,900 12,900 12,700 4,200 54,180,000
12/02/2010 13,000 0.70 5.69 13,000 13,000 13,000 100 1,300,000
11/02/2010 12,300 0.60 5.13 12,300 12,300 12,300 100 1,230,000
10/02/2010 11,700 0.20 1.74 11,500 12,000 11,500 5,600 65,520,000
09/02/2010 11,500 -0.30 -2.54 12,000 12,000 11,500 1,100 12,650,000
08/02/2010 11,800 -0.10 -0.84 11,900 11,900 11,800 5,300 62,540,000
05/02/2010 11,900 -0.20 -1.65 11,800 12,000 11,600 800 9,520,000
04/02/2010 12,100 0.10 0.83 12,000 12,100 12,000 2,600 31,460,000
03/02/2010 12,000 -0.40 -3.23 12,000 12,000 12,000 2,000 24,000,000
02/02/2010 12,400 0.60 5.08 11,100 12,400 11,100 18,300 226,920,000
01/02/2010 11,800 0.10 0.85 11,800 11,800 11,800 0 0
29/01/2010 11,700 0.20 1.74 12,000 12,000 11,700 500 5,850,000
28/01/2010 11,500 0.10 0.88 11,500 11,500 11,500 0 0
27/01/2010 11,400 -0.60 -5.00 12,000 12,000 11,400 2,500 28,500,000
26/01/2010 12,000 0.30 2.56 11,800 12,000 11,800 900 10,800,000
25/01/2010 11,700 0.10 0.86 11,700 11,700 11,700 100 1,170,000
22/01/2010 11,600 0.80 7.41 11,600 11,600 11,600 700 8,120,000
21/01/2010 10,800 -0.50 -4.42 10,800 11,300 10,800 3,100 33,480,000
20/01/2010 11,300 -0.70 -5.83 11,700 11,700 11,300 1,100 12,430,000
19/01/2010 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
18/01/2010 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,000 36,000,000
15/01/2010 12,000 0.00 ■■ 0.00 12,000 12,300 12,000 2,100 25,200,000
14/01/2010 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 1,200 14,400,000
13/01/2010 12,000 0.00 ■■ 0.00 12,300 12,300 12,000 2,400 28,800,000
12/01/2010 12,000 -0.10 -0.83 12,300 12,300 12,000 4,800 57,600,000
11/01/2010 12,100 0.40 3.42 12,100 12,100 12,100 900 10,890,000
08/01/2010 11,700 -0.90 -7.14 12,800 12,800 11,700 3,800 44,460,000
07/01/2010 12,600 0.50 4.13 12,000 12,700 12,000 13,600 171,360,000
06/01/2010 12,100 -0.60 -4.72 12,000 12,100 11,800 3,800 45,980,000
05/01/2010 12,700 -0.20 -1.55 12,000 12,900 12,000 8,200 104,140,000
04/01/2010 12,900 0.30 2.38 12,800 13,000 12,800 7,700 99,330,000
31/12/2009 12,600 -0.20 -1.56 12,800 12,800 12,500 4,700 59,220,000
30/12/2009 12,800 0.70 5.79 11,300 12,800 11,300 16,800 215,040,000
29/12/2009 12,100 -0.70 -5.47 12,000 12,100 12,000 3,400 41,140,000
28/12/2009 12,800 -0.10 -0.78 12,800 12,800 12,800 0 0
25/12/2009 12,900 0.90 7.50 11,800 12,900 11,800 1,500 19,350,000
24/12/2009 12,000 -0.90 -6.98 11,900 12,900 11,900 5,000 60,000,000
23/12/2009 12,900 -0.10 -0.77 12,000 12,900 12,000 600 7,740,000
22/12/2009 13,000 0.10 0.78 12,500 13,100 12,100 6,400 83,200,000
21/12/2009 12,900 0.70 5.74 13,000 13,000 12,900 1,500 19,350,000
18/12/2009 12,200 0.20 1.67 12,200 12,200 12,100 3,100 37,820,000
17/12/2009 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 10,300 123,600,000
16/12/2009 12,000 -0.30 -2.44 11,500 12,000 11,500 1,600 19,200,000
15/12/2009 12,300 -0.10 -0.81 12,500 12,500 12,300 4,100 50,430,000
14/12/2009 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 4,400 54,560,000
11/12/2009 12,400 0.00 ■■ 0.00 11,200 12,400 11,200 4,400 54,560,000
10/12/2009 12,400 0.30 2.48 11,200 12,400 11,200 3,200 39,680,000
09/12/2009 12,100 -0.80 -6.20 12,000 12,100 12,000 6,200 75,020,000
08/12/2009 12,900 -0.80 -5.84 12,700 12,900 12,700 6,000 77,400,000
07/12/2009 13,700 0.50 3.79 13,400 13,700 13,100 2,100 28,770,000
04/12/2009 13,200 0.20 1.54 14,000 14,000 13,000 1,300 17,160,000
03/12/2009 13,000 -0.20 -1.52 13,400 13,400 13,000 1,000 13,000,000
02/12/2009 13,200 -0.70 -5.04 14,000 14,000 13,200 6,300 83,160,000
01/12/2009 13,900 0.60 4.51 14,100 14,100 13,900 14,200 197,380,000
30/11/2009 13,300 0.80 6.40 12,800 13,300 12,800 6,500 86,450,000
27/11/2009 12,500 0.90 7.76 12,500 12,500 12,500 800 10,000,000
26/11/2009 11,600 -0.80 -6.45 13,000 13,000 11,600 13,400 155,440,000
25/11/2009 12,400 -0.90 -6.77 13,000 13,000 12,400 8,800 109,120,000
24/11/2009 13,300 0.30 2.31 13,200 13,300 13,200 2,700 35,910,000
23/11/2009 13,000 -0.50 -3.70 13,600 13,600 13,000 6,500 84,500,000
20/11/2009 13,500 -0.10 -0.74 13,900 13,900 13,500 6,300 85,050,000
19/11/2009 13,600 -0.40 -2.86 13,500 14,000 13,500 4,800 65,280,000
18/11/2009 14,000 0.00 ■■ 0.00 13,600 14,000 13,600 1,500 21,000,000
17/11/2009 14,000 -0.40 -2.78 14,400 14,400 13,900 500 7,000,000
16/11/2009 14,400 -0.10 -0.69 14,000 14,400 14,000 4,500 64,800,000
13/11/2009 14,500 0.30 2.11 14,000 14,500 14,000 4,700 68,150,000
12/11/2009 14,200 -0.80 -5.33 14,600 14,600 14,000 15,500 220,100,000
11/11/2009 15,000 0.90 6.38 15,000 15,000 15,000 100 1,500,000
10/11/2009 14,100 -0.50 -3.42 15,500 15,500 14,100 1,300 18,330,000
09/11/2009 14,600 -0.70 -4.58 15,000 15,000 14,500 6,900 100,740,000
06/11/2009 15,300 -0.80 -4.97 15,800 15,800 15,300 2,600 39,780,000
05/11/2009 16,100 0.50 3.21 16,400 16,400 16,000 14,400 231,840,000
04/11/2009 15,600 1.30 9.09 15,600 15,600 15,500 5,600 87,360,000
03/11/2009 14,300 -1.20 -7.74 16,100 16,100 14,300 3,800 54,340,000
02/11/2009 15,500 -0.40 -2.52 15,500 15,500 14,700 2,300 35,650,000
30/10/2009 15,900 0.00 ■■ 0.00 15,000 16,100 15,000 6,700 106,530,000
29/10/2009 15,900 -1.00 -5.92 15,800 17,000 15,800 18,700 297,330,000
28/10/2009 16,900 0.60 3.68 16,900 16,900 16,800 6,300 106,470,000
27/10/2009 16,300 -0.70 -4.12 16,900 16,900 16,300 8,800 143,440,000
26/10/2009 17,000 -0.70 -3.95 16,800 17,800 16,300 10,700 181,900,000
23/10/2009 17,700 0.60 3.51 17,000 17,800 17,000 8,800 155,760,000
22/10/2009 17,100 -0.10 -0.58 18,000 18,000 17,000 24,900 425,790,000
21/10/2009 17,200 -0.30 -1.71 18,500 18,500 17,200 14,600 251,120,000
20/10/2009 17,500 -1.00 -5.41 19,600 19,600 17,500 29,900 523,250,000
19/10/2009 18,500 0.30 1.65 18,000 18,700 18,000 2,600 48,100,000
16/10/2009 18,200 0.10 0.55 19,300 19,300 18,200 23,600 429,520,000
15/10/2009 18,100 0.90 5.23 18,000 18,100 18,000 53,400 966,540,000
14/10/2009 17,200 1.10 6.83 17,200 17,200 16,700 37,500 645,000,000
13/10/2009 16,100 0.40 2.55 16,000 16,300 16,000 20,700 333,270,000
12/10/2009 15,700 0.80 5.37 16,000 16,000 15,500 26,100 409,770,000
09/10/2009 14,900 0.60 4.20 14,500 15,300 14,500 11,500 171,350,000
08/10/2009 14,300 0.20 1.42 14,800 15,000 14,200 8,800 125,840,000
07/10/2009 14,100 0.10 0.71 14,500 14,600 14,000 21,900 308,790,000
06/10/2009 14,000 0.90 6.87 13,600 14,000 13,600 5,400 75,600,000
05/10/2009 13,100 -0.70 -5.07 13,100 13,100 13,100 100 1,310,000
02/10/2009 13,800 -0.10 -0.72 13,900 13,900 13,600 4,600 63,480,000
01/10/2009 13,900 0.30 2.21 13,800 14,000 13,800 9,000 125,100,000
30/09/2009 13,600 -0.10 -0.73 13,600 13,600 13,600 2,700 36,720,000
29/09/2009 13,700 0.10 0.74 13,700 13,700 13,700 1,000 13,700,000
28/09/2009 13,600 -0.50 -3.55 13,600 13,600 13,600 6,800 92,480,000
25/09/2009 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
24/09/2009 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,100 15,510,000
23/09/2009 14,100 0.10 0.71 14,100 14,100 14,000 4,700 66,270,000
22/09/2009 14,000 0.00 ■■ 0.00 14,100 14,100 13,900 23,200 324,800,000
21/09/2009 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 3,200 44,800,000
18/09/2009 14,000 0.10 0.72 14,100 14,100 13,800 3,100 43,400,000
17/09/2009 13,900 -0.10 -0.71 14,200 14,200 13,900 8,400 116,760,000
16/09/2009 14,000 0.00 ■■ 0.00 14,300 14,300 14,000 2,600 36,400,000
15/09/2009 14,000 0.00 ■■ 0.00 14,400 14,400 14,000 2,000 28,000,000
14/09/2009 14,000 0.10 0.72 14,000 14,000 14,000 4,600 64,400,000
11/09/2009 13,900 -0.10 -0.71 14,000 14,000 13,900 2,700 37,530,000
10/09/2009 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 300 4,200,000
09/09/2009 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 500 7,000,000
08/09/2009 14,000 0.10 0.72 14,000 14,000 14,000 1,700 23,800,000
07/09/2009 13,900 -0.60 -4.14 13,900 14,400 13,900 2,200 30,580,000
04/09/2009 14,500 -0.20 -1.36 14,500 14,500 14,000 5,500 79,750,000
03/09/2009 14,700 0.40 2.80 14,700 14,700 14,700 100 1,470,000
01/09/2009 14,300 -0.60 -4.03 14,500 14,500 14,300 3,100 44,330,000
31/08/2009 14,900 0.30 2.05 15,300 15,300 14,900 600 8,940,000
28/08/2009 14,600 0.10 0.69 14,600 14,700 14,600 12,900 188,340,000
27/08/2009 14,500 -0.20 -1.36 14,500 14,700 14,500 7,300 105,850,000
26/08/2009 14,700 0.60 4.26 14,000 14,700 14,000 5,600 82,320,000
25/08/2009 14,100 -0.40 -2.76 14,100 14,100 14,100 2,000 28,200,000
24/08/2009 14,500 -0.40 -2.68 14,000 14,600 14,000 7,000 101,500,000
21/08/2009 14,900 -1.00 -6.29 14,900 14,900 14,900 7,200 107,280,000
20/08/2009 15,900 0.70 4.61 15,900 17,000 15,900 2,500 39,750,000
19/08/2009 15,200 0.00 ■■ 0.00 24,600 24,600 14,500 12,000 182,400,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp