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 Bột Giặt NET
NET Detergent Joint Stock Company
Mã CK:      NET      88      +5.20 (+5.91%)      (cập nhật 04:15 28/03/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Hóa chất
Website: http://www.netcovn.com.vn
NET » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 88,000 5.20 5.91 82,800 88,000 82,500 630 55,440,000
27/03/2024 82,800 0.00 ■■ 0.00 82,800 0 0 0 0
26/03/2024 82,800 0.00 ■■ 0.00 82,800 82,800 82,000 150 12,420,000
25/03/2024 82,800 -0.20 -0.24 83,000 82,800 82,000 140 11,592,000
22/03/2024 83,000 0.00 ■■ 0.00 83,000 83,000 81,000 1,020 84,660,000
21/03/2024 83,000 1.50 1.81 81,500 83,000 80,500 540 44,820,000
20/03/2024 81,500 -0.50 -0.61 82,000 82,000 81,000 200 16,300,000
19/03/2024 82,000 -0.50 -0.61 82,500 82,000 82,000 20 1,640,000
18/03/2024 82,500 -0.50 -0.61 83,000 83,000 81,200 710 58,575,000
15/03/2024 83,000 -0.10 -0.12 83,100 83,000 81,600 240 19,920,000
14/03/2024 83,100 0.60 0.72 82,500 83,100 81,100 160 13,296,000
13/03/2024 82,500 0.00 ■■ 0.00 82,500 82,500 81,100 270 22,275,000
12/03/2024 82,500 1.80 2.18 80,700 83,200 82,000 200 16,500,000
11/03/2024 80,700 -2.20 -2.73 82,900 83,800 80,700 400 32,280,000
08/03/2024 82,900 -0.80 -0.97 83,700 83,000 79,100 170 14,093,000
07/03/2024 83,700 0.00 ■■ 0.00 83,700 83,700 83,600 180 15,066,000
06/03/2024 83,700 0.00 ■■ 0.00 83,700 85,000 83,600 260 21,762,000
05/03/2024 83,700 0.00 ■■ 0.00 83,700 0 0 0 0
04/03/2024 83,700 0.40 0.48 83,300 83,700 83,400 270 22,599,000
01/03/2024 83,300 -0.10 -0.12 83,400 83,300 81,000 50 4,165,000
29/02/2024 83,400 -0.10 -0.12 83,500 83,400 80,000 170 14,178,000
28/02/2024 83,500 0.50 0.60 83,000 83,500 82,000 340 28,390,000
27/02/2024 83,000 0.00 ■■ 0.00 83,000 83,100 81,000 320 26,560,000
26/02/2024 83,000 -0.10 -0.12 83,100 83,000 81,000 180 14,940,000
23/02/2024 83,100 -0.20 -0.24 83,300 83,300 83,100 30 2,493,000
22/02/2024 83,300 0.00 ■■ 0.00 83,300 0 0 0 0
21/02/2024 83,300 0.00 ■■ 0.00 83,300 0 0 0 0
20/02/2024 83,300 0.00 ■■ 0.00 83,300 83,300 83,300 100 8,330,000
19/02/2024 83,300 0.40 0.48 82,900 83,300 83,300 1,100 91,630,000
16/02/2024 82,900 1.00 1.21 81,900 83,800 80,000 2,000 165,800,000
15/02/2024 81,900 0.00 ■■ 0.00 81,900 81,900 81,000 5,500 450,450,000
07/02/2024 81,900 2.00 2.44 79,900 81,900 79,200 1,300 106,470,000
06/02/2024 79,900 -1.10 -1.38 81,000 80,400 79,000 2,500 199,750,000
05/02/2024 81,000 -0.50 -0.62 81,500 81,000 81,000 600 48,600,000
02/02/2024 81,500 3.00 3.68 78,500 85,900 78,500 7,200 586,800,000
01/02/2024 78,500 -0.40 -0.51 78,900 78,800 78,500 3,900 306,150,000
31/01/2024 78,900 -0.50 -0.63 79,400 79,000 78,800 2,600 205,140,000
30/01/2024 79,400 -0.10 -0.13 79,500 79,400 78,900 5,400 428,760,000
29/01/2024 79,500 -0.50 -0.63 80,000 80,000 79,000 5,400 429,300,000
26/01/2024 80,000 0.00 ■■ 0.00 80,000 80,000 79,900 5,100 408,000,000
25/01/2024 80,000 0.00 ■■ 0.00 80,000 80,000 78,500 10,500 840,000,000
24/01/2024 80,000 -0.10 -0.13 80,100 80,000 79,000 5,400 432,000,000
23/01/2024 80,100 3.20 4.00 76,900 80,100 76,000 21,800 1,746,180,000
22/01/2024 76,900 3.10 4.03 73,800 76,900 72,000 6,300 484,470,000
19/01/2024 73,800 6.70 9.08 67,100 73,800 67,000 33,300 2,457,540,000
18/01/2024 67,100 0.10 0.15 67,000 67,400 66,000 500 33,550,000
17/01/2024 67,000 0.00 ■■ 0.00 67,000 0 0 0 0
16/01/2024 67,000 -0.40 -0.60 67,400 73,500 67,000 2,200 147,400,000
15/01/2024 67,400 -0.10 -0.15 67,500 68,000 61,100 4,900 330,260,000
12/01/2024 67,500 0.00 ■■ 0.00 67,500 67,500 64,000 900 60,750,000
11/01/2024 67,500 -0.50 -0.74 68,000 67,500 66,000 1,800 121,500,000
10/01/2024 68,000 1.00 1.47 67,000 68,000 63,000 11,500 782,000,000
09/01/2024 67,000 2.00 2.99 65,000 67,000 65,000 6,800 455,600,000
08/01/2024 65,000 -0.50 -0.77 65,500 65,500 64,000 3,500 227,500,000
05/01/2024 65,500 0.50 0.76 65,000 66,500 64,000 2,300 150,650,000
04/01/2024 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 6,200 403,000,000
03/01/2024 65,000 0.50 0.77 64,500 65,000 64,600 1,300 84,500,000
02/01/2024 64,500 0.30 0.47 64,200 65,000 64,200 1,900 122,550,000
29/12/2023 64,200 -3.40 -5.30 67,600 64,200 64,200 5,100 327,420,000
28/12/2023 67,600 -0.10 -0.15 67,700 67,600 62,200 3,600 243,360,000
27/12/2023 67,700 0.00 ■■ 0.00 67,700 67,700 63,500 5,200 352,040,000
26/12/2023 67,700 0.80 1.18 66,900 67,700 67,700 400 27,080,000
25/12/2023 66,900 1.20 1.79 65,700 68,000 65,700 8,500 568,650,000
22/12/2023 65,700 0.50 0.76 65,200 65,700 65,200 2,200 144,540,000
21/12/2023 65,200 1.40 2.15 63,800 65,200 63,800 10,800 704,160,000
20/12/2023 63,800 -0.10 -0.16 63,900 65,000 62,300 5,300 338,140,000
19/12/2023 63,900 1.90 2.97 62,000 63,900 62,000 4,600 293,940,000
18/12/2023 62,000 0.50 0.81 61,500 62,000 60,000 4,200 260,400,000
15/12/2023 61,500 -0.10 -0.16 61,600 61,500 60,600 300 18,450,000
14/12/2023 61,600 0.00 ■■ 0.00 61,600 61,600 60,700 900 55,440,000
13/12/2023 61,600 0.10 0.16 61,500 61,600 61,500 1,600 98,560,000
12/12/2023 61,500 0.50 0.81 61,000 61,500 61,000 1,800 110,700,000
11/12/2023 61,000 -0.50 -0.82 61,500 61,500 60,600 4,300 262,300,000
08/12/2023 61,500 1.50 2.44 60,000 64,000 60,000 4,700 289,050,000
07/12/2023 60,000 0.00 ■■ 0.00 60,000 64,000 60,000 800 48,000,000
06/12/2023 60,000 -0.50 -0.83 60,500 60,500 58,500 2,300 138,000,000
05/12/2023 60,500 0.00 ■■ 0.00 60,500 60,500 59,800 7,600 459,800,000
04/12/2023 60,500 0.70 1.16 59,800 60,500 59,800 9,100 550,550,000
01/12/2023 59,800 -0.30 -0.50 60,100 59,800 59,800 500 29,900,000
30/11/2023 59,800 -0.30 -0.50 60,100 60,500 59,800 7,300 436,540,000
29/11/2023 60,100 0.50 0.83 59,600 62,000 59,600 4,900 294,490,000
28/11/2023 59,600 -0.10 -0.17 59,700 59,600 59,600 100 5,960,000
27/11/2023 59,700 -0.30 -0.50 60,000 59,700 59,700 1,600 95,520,000
24/11/2023 60,000 0.00 ■■ 0.00 60,000 0 0 0 0
23/11/2023 60,000 0.00 ■■ 0.00 60,000 60,300 59,000 3,100 186,000,000
22/11/2023 60,000 -0.50 -0.83 60,500 60,500 60,000 5,100 306,000,000
21/11/2023 60,500 1.70 2.81 58,800 63,000 58,200 1,000 60,500,000
20/11/2023 58,800 -0.20 -0.34 59,000 59,000 58,800 1,000 58,800,000
17/11/2023 59,000 0.00 ■■ 0.00 59,000 0 0 0 0
16/11/2023 59,000 0.00 ■■ 0.00 59,000 59,400 58,600 16,200 955,800,000
15/11/2023 59,000 -0.50 -0.85 59,500 59,400 59,000 9,100 536,900,000
14/11/2023 59,500 0.50 0.84 59,000 59,500 58,600 10,500 624,750,000
13/11/2023 59,000 0.00 ■■ 0.00 59,000 59,000 58,500 3,000 177,000,000
10/11/2023 59,000 0.00 ■■ 0.00 59,000 59,000 58,100 4,000 236,000,000
09/11/2023 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 800 47,200,000
08/11/2023 59,000 1.00 1.69 58,000 59,000 58,000 1,700 100,300,000
07/11/2023 58,000 -0.30 -0.52 58,300 58,300 58,000 700 40,600,000
06/11/2023 58,300 0.50 0.86 57,800 58,300 57,900 1,100 64,130,000
03/11/2023 57,800 -1.20 -2.08 59,000 59,800 57,800 500 28,900,000
02/11/2023 59,000 0.00 ■■ 0.00 59,000 59,700 56,600 20,800 1,227,200,000
01/11/2023 59,000 -1.80 -3.05 60,800 60,200 56,600 8,500 501,500,000
31/10/2023 60,800 0.00 ■■ 0.00 60,800 60,800 57,000 4,100 249,280,000
30/10/2023 60,800 -0.20 -0.33 61,000 64,000 59,500 4,500 273,600,000
27/10/2023 61,000 -0.10 -0.16 61,100 61,400 59,600 1,000 61,000,000
26/10/2023 61,100 -0.40 -0.65 61,500 61,100 59,300 21,700 1,325,870,000
25/10/2023 61,500 0.10 0.16 61,400 66,000 61,200 32,800 2,017,200,000
24/10/2023 61,400 0.20 0.33 61,200 61,800 60,200 16,000 982,400,000
23/10/2023 61,200 -0.20 -0.33 61,400 61,500 61,000 5,000 306,000,000
20/10/2023 61,400 3.50 5.70 57,900 63,000 57,900 62,300 3,825,220,000
19/10/2023 57,900 0.70 1.21 57,200 58,200 57,900 2,600 150,540,000
18/10/2023 57,200 -0.80 -1.40 58,000 58,200 56,100 6,300 360,360,000
17/10/2023 58,000 -0.20 -0.34 58,200 58,000 57,800 1,700 98,600,000
16/10/2023 58,200 0.20 0.34 58,000 58,500 58,200 3,900 226,980,000
13/10/2023 58,000 0.00 ■■ 0.00 58,000 58,000 57,000 4,100 237,800,000
12/10/2023 58,000 -1.00 -1.72 59,000 58,500 57,700 3,400 197,200,000
11/10/2023 59,000 0.00 ■■ 0.00 59,000 0 0 0 0
10/10/2023 59,000 -0.80 -1.36 59,800 59,900 55,000 2,200 129,800,000
09/10/2023 59,800 2.50 4.18 57,300 60,600 57,300 4,300 257,140,000
06/10/2023 60,800 0.70 1.15 60,100 61,500 59,000 5,400 328,320,000
05/10/2023 60,100 0.00 ■■ 0.00 60,100 61,500 60,000 800 48,080,000
04/10/2023 60,100 0.10 0.17 60,000 62,000 60,000 22,000 1,322,200,000
03/10/2023 60,000 -1.70 -2.83 61,700 61,700 60,000 13,800 828,000,000
02/10/2023 61,700 -0.10 -0.16 61,800 62,000 61,700 5,300 327,010,000
29/09/2023 61,800 2.10 3.40 59,700 63,000 59,700 18,500 1,143,300,000
28/09/2023 59,700 -0.30 -0.50 60,000 61,000 59,600 9,000 537,300,000
27/09/2023 60,000 1.00 1.67 59,000 60,000 59,300 6,200 372,000,000
26/09/2023 59,000 -1.80 -3.05 60,800 60,800 59,000 2,800 165,200,000
21/09/2023 59,000 0.00 ■■ 0.00 59,000 59,500 58,400 6,900 407,100,000
20/09/2023 59,000 0.00 ■■ 0.00 59,000 59,000 58,600 3,600 212,400,000
19/09/2023 58,700 -0.30 -0.51 59,000 59,500 58,700 500 29,350,000
18/09/2023 59,000 0.00 ■■ 0.00 59,000 59,300 58,100 1,900 112,100,000
15/09/2023 59,000 1.00 1.69 58,000 59,000 58,000 4,600 271,400,000
14/09/2023 58,000 -1.00 -1.72 59,000 58,000 58,000 2,000 116,000,000
13/09/2023 59,000 -0.10 -0.17 59,100 59,800 58,100 3,700 218,300,000
12/09/2023 59,100 -0.70 -1.18 59,800 59,200 58,900 500 29,550,000
11/09/2023 59,800 0.30 0.50 59,500 60,000 58,100 5,000 299,000,000
08/09/2023 59,500 0.00 ■■ 0.00 59,500 59,500 58,000 8,700 517,650,000
07/09/2023 59,500 0.00 ■■ 0.00 59,500 59,500 59,000 3,300 196,350,000
06/09/2023 59,500 -0.10 -0.17 59,600 59,700 58,200 4,300 255,850,000
31/08/2023 59,600 -0.90 -1.51 60,500 59,600 58,000 7,500 447,000,000
30/08/2023 60,500 -0.50 -0.83 61,000 60,600 57,500 32,400 1,960,200,000
29/08/2023 61,000 2.00 3.28 59,000 61,000 61,000 100 6,100,000
28/08/2023 59,000 -1.70 -2.88 60,700 61,000 59,000 14,200 837,800,000
25/08/2023 60,700 -0.10 -0.16 60,800 61,000 59,500 4,500 273,150,000
24/08/2023 60,800 -0.10 -0.16 60,900 61,000 58,400 1,300 79,040,000
23/08/2023 60,900 -0.10 -0.16 61,000 61,400 58,500 15,500 943,950,000
22/08/2023 61,000 2.20 3.61 58,800 61,000 58,900 22,400 1,366,400,000
21/08/2023 58,800 -1.10 -1.87 59,900 59,900 57,000 14,800 870,240,000
18/08/2023 58,700 58.70 100.00 0 61,000 57,500 6,600 387,420,000
17/08/2023 60,000 -0.50 -0.83 60,500 61,000 57,000 35,300 2,118,000,000
16/08/2023 59,000 0.60 1.02 58,400 59,000 58,000 300 17,700,000
15/08/2023 58,400 0.90 1.54 57,500 58,500 57,000 5,900 344,560,000
14/08/2023 57,500 2.00 3.48 55,500 57,500 55,500 32,800 1,886,000,000
11/08/2023 55,500 0.60 1.08 54,900 56,000 55,300 17,100 949,050,000
10/08/2023 54,900 0.30 0.55 54,600 56,300 54,500 38,100 2,091,690,000
09/08/2023 54,600 0.80 1.47 53,800 55,300 53,800 29,500 1,610,700,000
08/08/2023 53,800 0.10 0.19 53,700 53,800 53,700 20,200 1,086,760,000
07/08/2023 53,700 0.00 ■■ 0.00 53,700 53,800 53,600 13,500 724,950,000
04/08/2023 53,700 0.30 0.56 53,400 53,700 53,000 15,200 816,240,000
03/08/2023 53,400 0.50 0.94 52,900 54,000 52,900 10,100 539,340,000
02/08/2023 52,900 0.50 0.95 52,400 52,900 52,000 5,200 275,080,000
01/08/2023 52,400 -0.40 -0.76 52,800 53,000 52,200 6,600 345,840,000
31/07/2023 52,800 0.70 1.33 52,100 52,800 51,600 20,100 1,061,280,000
28/07/2023 52,100 -1.30 -2.50 53,400 52,100 52,100 1,300 67,730,000
27/07/2023 53,400 53.40 100.00 0 53,900 52,500 9,400 501,960,000
26/07/2023 53,600 0.60 1.12 53,000 55,500 53,000 13,600 728,960,000
25/07/2023 53,000 4.80 9.06 48,200 53,000 52,800 33,200 1,759,600,000
24/07/2023 48,200 4.30 8.92 43,900 48,200 43,900 55,300 2,665,460,000
21/07/2023 43,900 1.40 3.19 42,500 43,900 43,000 2,400 105,360,000
20/07/2023 42,500 0.00 ■■ 0.00 42,500 0 0 0 0
19/07/2023 42,500 -0.50 -1.18 43,000 43,100 42,500 2,100 89,250,000
18/07/2023 43,000 -0.80 -1.86 43,800 43,000 43,000 4,600 197,800,000
17/07/2023 43,800 -0.10 -0.23 43,900 44,200 43,800 800 35,040,000
14/07/2023 43,900 0.00 ■■ 0.00 43,900 0 0 0 0
13/07/2023 43,900 0.40 0.91 43,500 44,000 43,900 500 21,950,000
12/07/2023 43,500 0.50 1.15 43,000 43,500 43,500 1,800 78,300,000
11/07/2023 43,000 1.00 2.33 42,000 43,000 42,800 2,200 94,600,000
10/07/2023 42,000 -0.80 -1.90 42,800 42,800 42,000 2,100 88,200,000
07/07/2023 42,800 0.80 1.87 42,000 42,800 42,500 2,000 85,600,000
06/07/2023 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 100 4,200,000
05/07/2023 42,000 0.00 ■■ 0.00 42,000 42,200 42,000 2,500 105,000,000
04/07/2023 42,000 -0.80 -1.90 42,800 42,800 42,000 2,400 100,800,000
03/07/2023 42,800 1.70 3.97 41,100 43,000 42,800 900 38,520,000
30/06/2023 41,100 -2.90 -7.06 44,000 43,500 41,100 1,500 61,650,000
29/06/2023 44,000 1.00 2.27 43,000 47,000 44,000 1,900 83,600,000
28/06/2023 43,000 0.00 ■■ 0.00 43,000 43,000 42,600 900 38,700,000
27/06/2023 43,000 0.00 ■■ 0.00 43,000 0 0 0 0
26/06/2023 43,000 0.00 ■■ 0.00 43,000 43,500 43,000 3,200 137,600,000
23/06/2023 43,000 1.00 2.33 42,000 43,000 42,000 3,800 163,400,000
22/06/2023 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 400 16,800,000
21/06/2023 42,000 42.00 100.00 0 42,000 42,000 2,500 105,000,000
20/06/2023 41,100 0.00 ■■ 0.00 41,100 0 0 0 0
19/06/2023 41,100 -1.80 -4.38 42,900 41,500 41,100 2,000 82,200,000
16/06/2023 42,900 0.00 ■■ 0.00 42,900 0 0 0 0
15/06/2023 42,900 -0.10 -0.23 43,000 43,000 42,900 700 30,030,000
14/06/2023 43,000 0.00 ■■ 0.00 43,000 0 0 0 0
13/06/2023 43,000 0.60 1.40 42,400 43,000 43,000 500 21,500,000
12/06/2023 42,400 0.00 ■■ 0.00 42,400 43,000 42,400 1,500 63,600,000
09/06/2023 42,400 0.40 0.94 42,000 42,400 42,400 1,000 42,400,000
08/06/2023 42,000 0.00 ■■ 0.00 42,000 0 0 0 0
07/06/2023 42,000 -0.20 -0.48 42,200 42,000 41,300 2,700 113,400,000
06/06/2023 42,200 0.00 ■■ 0.00 42,200 0 0 0 0
05/06/2023 42,200 0.20 0.47 42,000 42,500 42,000 1,500 63,300,000
02/06/2023 42,000 0.60 1.43 41,400 42,000 42,000 200 8,400,000
01/06/2023 41,400 0.00 ■■ 0.00 41,400 0 0 0 0
31/05/2023 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 100 4,140,000
30/05/2023 41,400 0.10 0.24 41,300 41,400 41,300 900 37,260,000
29/05/2023 41,300 0.00 ■■ 0.00 41,300 41,400 41,300 2,700 111,510,000
26/05/2023 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 200 8,260,000
25/05/2023 41,300 0.00 ■■ 0.00 41,300 41,300 41,200 700 28,910,000
24/05/2023 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 300 12,390,000
23/05/2023 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 900 37,170,000
22/05/2023 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 800 33,040,000
19/05/2023 41,300 0.00 ■■ 0.00 41,300 41,300 41,300 300 12,390,000
18/05/2023 41,300 0.60 1.45 40,700 41,300 40,700 1,300 53,690,000
17/05/2023 40,700 -0.60 -1.47 41,300 41,400 40,700 3,800 154,660,000
16/05/2023 41,300 0.10 0.24 41,200 41,300 41,300 100 4,130,000
15/05/2023 41,200 0.10 0.24 41,100 41,200 39,600 1,200 49,440,000
12/05/2023 41,000 0.00 ■■ 0.00 41,000 0 0 0 0
11/05/2023 41,000 -1.40 -3.41 42,400 41,500 41,000 1,600 65,600,000
10/05/2023 42,400 -0.20 -0.47 42,600 42,600 41,800 3,200 135,680,000
09/05/2023 42,600 -0.20 -0.47 42,800 42,800 40,100 9,600 408,960,000
08/05/2023 42,800 2.80 6.54 40,000 42,800 37,900 5,300 226,840,000
05/05/2023 40,000 -2.00 -5.00 42,000 42,000 40,000 4,400 176,000,000
04/05/2023 42,000 0.50 1.19 41,500 42,000 42,000 1,100 46,200,000
28/04/2023 41,500 0.00 ■■ 0.00 41,500 0 0 0 0
27/04/2023 41,500 0.00 ■■ 0.00 41,500 0 0 0 0
26/04/2023 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 2,300 95,450,000
25/04/2023 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 1,500 62,250,000
24/04/2023 41,500 -0.50 -1.20 42,000 42,000 41,500 2,100 87,150,000
21/04/2023 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 200 8,400,000
20/04/2023 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,000 84,000,000
19/04/2023 42,000 0.40 0.95 41,600 43,000 41,600 1,300 54,600,000
18/04/2023 41,600 -0.20 -0.48 41,800 41,800 41,600 4,000 166,400,000
17/04/2023 41,800 -0.70 -1.67 42,500 42,500 41,800 2,900 121,220,000
14/04/2023 42,500 -0.50 -1.18 43,000 43,000 42,500 900 38,250,000
13/04/2023 43,000 0.70 1.63 42,300 43,000 42,000 1,200 51,600,000
12/04/2023 42,300 -0.60 -1.42 42,900 43,000 42,300 300 12,690,000
11/04/2023 42,900 0.80 1.86 42,100 43,000 42,900 200 8,580,000
10/04/2023 42,100 0.10 0.24 42,000 42,100 42,000 600 25,260,000
07/04/2023 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 800 33,600,000
06/04/2023 42,000 -1.90 -4.52 43,900 42,000 42,000 200 8,400,000
05/04/2023 43,900 -2.10 -4.78 46,000 44,000 43,900 1,100 48,290,000
04/04/2023 46,000 0.00 ■■ 0.00 46,000 0 0 0 0
03/04/2023 46,000 0.00 ■■ 0.00 46,000 0 0 0 0
31/03/2023 46,000 0.00 ■■ 0.00 46,000 0 0 0 0
30/03/2023 46,000 3.80 8.26 42,200 46,000 42,300 2,400 110,400,000
29/03/2023 42,200 0.20 0.47 42,000 42,200 42,000 400 16,880,000
28/03/2023 42,000 0.00 ■■ 0.00 42,000 42,000 41,500 400 16,800,000
27/03/2023 42,000 0.00 ■■ 0.00 42,000 0 0 0 0
24/03/2023 42,000 0.00 ■■ 0.00 42,000 0 0 0 0
23/03/2023 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,500 63,000,000
22/03/2023 42,000 0.00 ■■ 0.00 42,000 0 0 0 0
21/03/2023 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 100 4,200,000
20/03/2023 42,000 -0.10 -0.24 42,100 42,100 42,000 400 16,800,000
17/03/2023 42,100 0.00 ■■ 0.00 42,100 42,100 41,000 2,200 92,620,000
16/03/2023 42,100 -2.60 -6.18 44,700 44,600 42,100 800 33,680,000
15/03/2023 44,700 0.00 ■■ 0.00 44,700 0 0 0 0
14/03/2023 44,700 0.10 0.22 44,600 44,700 44,700 100 4,470,000
13/03/2023 44,600 -0.10 -0.22 44,700 44,700 44,000 800 35,680,000
10/03/2023 44,700 1.90 4.25 42,800 45,000 43,500 800 35,760,000
09/03/2023 42,800 -0.20 -0.47 43,000 43,000 42,800 4,100 175,480,000
08/03/2023 43,000 -0.40 -0.93 43,400 43,400 43,000 3,200 137,600,000
07/03/2023 43,400 0.00 ■■ 0.00 43,400 43,400 43,000 400 17,360,000
06/03/2023 43,400 -1.60 -3.69 45,000 45,000 43,400 2,600 112,840,000
03/03/2023 45,000 2.30 5.11 42,700 45,000 40,000 1,900 85,500,000
02/03/2023 42,700 0.70 1.64 42,000 42,700 42,700 300 12,810,000
01/03/2023 42,000 -0.60 -1.43 42,600 42,600 42,000 700 29,400,000
28/02/2023 42,600 1.50 3.52 41,100 42,600 42,500 1,000 42,600,000
27/02/2023 41,100 -0.90 -2.19 42,000 41,100 40,600 1,300 53,430,000
24/02/2023 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 400 16,800,000
23/02/2023 42,000 -0.10 -0.24 42,100 42,100 42,000 5,000 210,000,000
22/02/2023 42,100 0.10 0.24 42,000 42,100 42,100 100 4,210,000
21/02/2023 42,000 -0.40 -0.95 42,400 42,400 42,000 2,400 100,800,000
20/02/2023 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 300 12,720,000
17/02/2023 42,400 0.00 ■■ 0.00 42,400 42,500 42,400 1,300 55,120,000
16/02/2023 42,400 0.90 2.12 41,500 42,400 42,000 700 29,680,000
15/02/2023 41,500 -1.00 -2.41 42,500 42,500 41,500 1,100 45,650,000
14/02/2023 42,500 2.00 4.71 40,500 42,500 42,500 100 4,250,000
13/02/2023 40,500 -2.10 -5.19 42,600 40,500 40,500 200 8,100,000
10/02/2023 42,600 0.00 ■■ 0.00 42,600 42,800 42,600 2,000 85,200,000
09/02/2023 42,600 0.00 ■■ 0.00 42,600 42,600 42,000 400 17,040,000
08/02/2023 42,600 0.80 1.88 41,800 42,700 41,500 700 29,820,000
07/02/2023 41,800 0.30 0.72 41,500 41,800 41,800 100 4,180,000
06/02/2023 41,500 -1.50 -3.61 43,000 42,900 41,500 600 24,900,000
03/02/2023 43,000 0.00 ■■ 0.00 43,000 0 0 0 0
02/02/2023 43,000 1.00 2.33 42,000 43,000 41,500 3,100 133,300,000
01/02/2023 42,000 -0.90 -2.14 42,900 43,000 42,000 4,000 168,000,000
31/01/2023 42,900 0.40 0.93 42,500 42,900 42,000 3,100 132,990,000
30/01/2023 42,500 -0.50 -1.18 43,000 43,000 42,000 4,400 187,000,000
27/01/2023 43,000 -0.10 -0.23 43,100 43,000 42,900 1,000 43,000,000
19/01/2023 43,100 2.10 4.87 41,000 43,500 42,900 10,500 452,550,000
18/01/2023 41,000 -3.60 -8.78 44,600 42,000 40,600 12,000 492,000,000
17/01/2023 44,600 -0.20 -0.45 44,800 44,600 44,600 200 8,920,000
16/01/2023 44,800 3.80 8.48 41,000 44,800 42,400 1,600 71,680,000
13/01/2023 41,000 -4.00 -9.76 45,000 44,900 41,000 700 28,700,000
12/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
11/01/2023 45,000 0.00 ■■ 0.00 45,000 0 0 0 0
10/01/2023 45,000 1.50 3.33 43,500 45,000 45,000 100 4,500,000
09/01/2023 43,500 0.50 1.15 43,000 43,500 43,000 6,000 261,000,000
06/01/2023 43,000 0.00 ■■ 0.00 43,000 44,500 42,000 3,000 129,000,000
05/01/2023 43,000 0.50 1.16 42,500 43,200 42,500 300 12,900,000
04/01/2023 42,500 0.10 0.24 42,400 43,000 40,000 2,800 119,000,000
03/01/2023 42,400 0.00 ■■ 0.00 42,400 42,900 42,400 3,500 148,400,000
30/12/2022 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 900 38,160,000
29/12/2022 42,400 0.40 0.94 42,000 42,400 42,000 1,100 46,640,000
28/12/2022 42,000 0.50 1.19 41,500 42,000 41,500 1,400 58,800,000
27/12/2022 41,500 1.00 2.41 40,500 41,500 40,500 800 33,200,000
26/12/2022 40,500 -1.50 -3.70 42,000 41,000 40,500 2,100 85,050,000
23/12/2022 42,000 0.00 ■■ 0.00 42,000 0 0 0 0
22/12/2022 42,000 0.00 ■■ 0.00 42,000 0 0 0 0
21/12/2022 42,000 1.00 2.38 41,000 42,000 42,000 1,200 50,400,000
20/12/2022 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 1,500 61,500,000
19/12/2022 41,000 0.80 1.95 40,200 41,000 41,000 100 4,100,000
15/12/2022 40,200 0.20 0.50 40,000 40,200 40,200 1,000 40,200,000
14/12/2022 40,000 -1.10 -2.75 41,100 41,100 40,000 2,400 96,000,000
13/12/2022 41,100 0.10 0.24 41,000 41,500 41,100 900 36,990,000
12/12/2022 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 500 20,500,000
09/12/2022 41,000 -1.50 -3.66 42,500 41,500 41,000 1,300 53,300,000
08/12/2022 42,500 3.50 8.24 39,000 42,500 42,500 500 21,250,000
07/12/2022 39,000 -3.00 -7.69 42,000 39,000 39,000 1,100 42,900,000
06/12/2022 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 2,800 117,600,000
05/12/2022 42,000 0.50 1.19 41,500 42,000 41,500 1,800 75,600,000
02/12/2022 41,500 0.50 1.20 41,000 41,500 41,000 4,500 186,750,000
01/12/2022 41,000 -0.50 -1.22 41,500 41,500 41,000 500 20,500,000
30/11/2022 41,500 -0.80 -1.93 42,300 41,900 41,500 1,800 74,700,000
29/11/2022 42,300 0.50 1.18 41,800 42,400 41,800 1,400 59,220,000
28/11/2022 41,800 2.00 4.78 39,800 41,800 41,000 1,600 66,880,000
25/11/2022 39,800 -3.70 -9.30 43,500 43,400 39,800 2,200 87,560,000
24/11/2022 43,500 0.00 ■■ 0.00 43,500 0 0 0 0
23/11/2022 43,500 3.50 8.05 40,000 43,500 42,800 1,300 56,550,000
22/11/2022 40,000 0.50 1.25 39,500 40,000 40,000 1,000 40,000,000
21/11/2022 39,500 0.00 ■■ 0.00 39,500 40,000 39,500 900 35,550,000
18/11/2022 39,500 0.50 1.27 39,000 41,500 39,300 1,400 55,300,000
17/11/2022 39,300 0.30 0.76 39,000 39,300 39,100 3,200 125,760,000
16/11/2022 39,000 0.00 ■■ 0.00 39,000 39,000 38,000 5,000 195,000,000
15/11/2022 39,000 -1.60 -4.10 40,600 40,500 39,000 5,900 230,100,000
14/11/2022 40,600 -0.40 -0.99 41,000 41,000 40,600 2,500 101,500,000
11/11/2022 41,000 -1.00 -2.44 42,000 41,500 41,000 500 20,500,000
10/11/2022 42,000 1.00 2.38 41,000 42,000 41,500 600 25,200,000
09/11/2022 41,000 0.00 ■■ 0.00 41,000 0 0 0 0
08/11/2022 41,000 0.00 ■■ 0.00 41,000 0 0 0 0
07/11/2022 41,000 -4.00 -9.76 45,000 41,000 41,000 200 8,200,000
04/11/2022 45,000 -0.50 -1.11 45,500 45,000 45,000 2,500 112,500,000
03/11/2022 45,500 0.00 ■■ 0.00 45,500 45,500 45,000 1,200 54,600,000
02/11/2022 45,500 0.00 ■■ 0.00 45,500 45,500 45,000 800 36,400,000
01/11/2022 45,500 0.50 1.10 45,000 49,300 45,500 200 9,100,000
31/10/2022 45,000 0.10 0.22 44,900 45,000 43,500 1,700 76,500,000
28/10/2022 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 2,200 98,780,000
27/10/2022 44,900 0.90 2.00 44,000 44,900 44,000 2,800 125,720,000
26/10/2022 44,000 0.10 0.23 43,900 44,000 43,900 1,900 83,600,000
25/10/2022 43,900 3.60 8.20 40,300 43,900 43,900 1,300 57,070,000
24/10/2022 40,300 -4.20 -10.42 44,500 44,500 40,200 1,300 52,390,000
21/10/2022 44,500 0.10 0.22 44,400 45,000 44,500 400 17,800,000
20/10/2022 44,400 0.00 ■■ 0.00 44,400 45,000 44,400 11,300 501,720,000
19/10/2022 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 300 13,320,000
18/10/2022 44,400 0.20 0.45 44,200 44,400 44,400 1,600 71,040,000
17/10/2022 44,200 0.30 0.68 43,900 44,200 43,000 1,700 75,140,000
14/10/2022 43,900 2.30 5.24 41,600 44,000 41,700 3,400 149,260,000
13/10/2022 41,600 -0.30 -0.72 41,900 46,000 41,600 500 20,800,000
12/10/2022 41,900 -1.60 -3.82 43,500 43,600 41,900 6,500 272,350,000
11/10/2022 43,500 -0.90 -2.07 44,400 44,400 43,500 1,200 52,200,000
07/10/2022 44,500 -2.00 -4.49 46,500 47,900 44,500 1,900 84,550,000
06/10/2022 46,500 -0.50 -1.08 47,000 47,000 46,500 500 23,250,000
05/10/2022 47,000 -0.40 -0.85 47,400 48,000 47,000 2,000 94,000,000
04/10/2022 47,400 -0.60 -1.27 48,000 47,400 44,100 800 37,920,000
03/10/2022 48,000 0.00 ■■ 0.00 48,000 48,000 46,000 2,900 139,200,000
30/09/2022 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 500 24,000,000
29/09/2022 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 100 4,800,000
28/09/2022 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 1,700 81,600,000
27/09/2022 48,000 2.30 4.79 45,700 48,000 45,700 2,000 96,000,000
26/09/2022 45,700 -2.30 -5.03 48,000 48,000 45,500 1,700 77,690,000
23/09/2022 48,000 0.00 ■■ 0.00 48,000 48,500 48,000 3,400 163,200,000
22/09/2022 48,000 -2.50 -5.21 50,500 48,500 48,000 6,600 316,800,000
21/09/2022 50,500 0.50 0.99 50,000 52,500 50,000 6,700 338,350,000
20/09/2022 55,000 -1.60 -2.91 56,600 56,900 55,000 24,200 1,331,000,000
19/09/2022 56,600 -0.40 -0.71 57,000 57,300 56,000 20,800 1,177,280,000
16/09/2022 57,000 0.10 0.18 56,900 57,000 55,500 12,000 684,000,000
15/09/2022 56,900 0.00 ■■ 0.00 56,900 57,900 55,500 21,400 1,217,660,000
14/09/2022 56,900 3.00 5.27 53,900 56,900 55,200 28,100 1,598,890,000
13/09/2022 53,900 0.00 ■■ 0.00 53,900 53,900 52,600 24,000 1,293,600,000
12/09/2022 53,900 1.90 3.53 52,000 53,900 50,200 200 10,780,000
09/09/2022 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 300 15,600,000
08/09/2022 52,000 0.00 ■■ 0.00 52,000 0 0 0 0
07/09/2022 52,000 -1.50 -2.88 53,500 53,000 52,000 6,200 322,400,000
06/09/2022 53,500 1.50 2.80 52,000 53,500 53,500 100 5,350,000
05/09/2022 52,000 0.50 0.96 51,500 53,000 52,000 1,700 88,400,000
31/08/2022 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 100 5,150,000
30/08/2022 51,500 0.00 ■■ 0.00 51,500 0 0 0 0
29/08/2022 51,500 0.00 ■■ 0.00 51,500 0 0 0 0
26/08/2022 51,500 0.50 0.97 51,000 52,000 51,500 2,200 113,300,000
25/08/2022 51,000 -2.00 -3.92 53,000 51,100 51,000 1,000 51,000,000
24/08/2022 53,000 2.50 4.72 50,500 53,000 53,000 100 5,300,000
23/08/2022 50,500 0.00 ■■ 0.00 50,500 0 0 0 0
22/08/2022 50,500 -0.50 -0.99 51,000 51,900 50,500 2,400 121,200,000
19/08/2022 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
18/08/2022 51,000 -0.20 -0.39 51,200 51,000 51,000 4,400 224,400,000
17/08/2022 51,200 1.00 1.95 50,200 51,200 51,200 1,500 76,800,000
16/08/2022 50,200 0.30 0.60 49,900 50,200 49,900 600 30,120,000
15/08/2022 49,900 0.40 0.80 49,500 49,900 49,900 100 4,990,000
12/08/2022 49,500 -0.50 -1.01 50,000 51,000 49,500 1,300 64,350,000
11/08/2022 50,000 0.40 0.80 49,600 50,000 50,000 500 25,000,000
10/08/2022 49,600 -1.30 -2.62 50,900 50,400 49,600 700 34,720,000
09/08/2022 50,900 1.30 2.55 49,600 51,000 50,900 500 25,450,000
08/08/2022 49,600 0.10 0.20 49,500 49,600 49,500 200 9,920,000
05/08/2022 49,500 -0.70 -1.41 50,200 49,600 49,500 700 34,650,000
04/08/2022 50,200 0.20 0.40 50,000 50,200 50,000 1,200 60,240,000
03/08/2022 50,000 -0.70 -1.40 50,700 51,000 50,000 1,100 55,000,000
02/08/2022 50,700 0.20 0.39 50,500 50,800 50,500 1,200 60,840,000
01/08/2022 50,500 0.50 0.99 50,000 51,000 50,000 400 20,200,000
29/07/2022 50,000 0.00 ■■ 0.00 50,000 50,000 49,500 600 30,000,000
28/07/2022 50,000 0.70 1.40 49,300 50,000 50,000 300 15,000,000
27/07/2022 49,300 0.80 1.62 48,500 49,500 49,300 700 34,510,000
26/07/2022 48,500 -0.30 -0.62 48,800 50,000 48,500 4,400 213,400,000
25/07/2022 48,800 0.00 ■■ 0.00 48,800 49,200 48,800 3,000 146,400,000
22/07/2022 48,800 0.20 0.41 48,600 48,800 48,800 3,300 161,040,000
21/07/2022 48,600 -0.20 -0.41 48,800 48,800 48,500 6,700 325,620,000
20/07/2022 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 300 14,640,000
19/07/2022 48,800 0.00 ■■ 0.00 48,800 48,900 48,800 3,100 151,280,000
18/07/2022 48,800 0.00 ■■ 0.00 48,800 0 0 0 0
15/07/2022 48,800 -0.10 -0.20 48,900 48,900 48,800 3,100 151,280,000
14/07/2022 48,900 -1.10 -2.25 50,000 49,900 48,600 300 14,670,000
13/07/2022 50,000 1.40 2.80 48,600 50,000 48,600 700 35,000,000
12/07/2022 48,600 0.00 ■■ 0.00 48,600 0 0 0 0
11/07/2022 48,600 0.60 1.23 48,000 51,000 48,500 1,700 82,620,000
08/07/2022 48,000 -0.50 -1.04 48,500 48,500 48,000 2,600 124,800,000
07/07/2022 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 600 29,100,000
06/07/2022 48,500 0.00 ■■ 0.00 48,500 48,600 48,500 2,000 97,000,000
05/07/2022 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 100 4,850,000
04/07/2022 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 700 33,950,000
01/07/2022 48,500 -0.50 -1.03 49,000 48,500 48,500 1,100 53,350,000
30/06/2022 49,000 0.80 1.63 48,200 49,000 48,500 2,000 98,000,000
29/06/2022 48,200 0.00 ■■ 0.00 48,200 0 0 0 0
28/06/2022 48,200 -0.80 -1.66 49,000 49,000 48,200 500 24,100,000
27/06/2022 49,000 -0.80 -1.63 49,800 49,500 48,500 1,100 53,900,000
24/06/2022 49,800 1.30 2.61 48,500 49,800 49,800 100 4,980,000
23/06/2022 48,500 0.00 ■■ 0.00 48,500 48,500 48,000 2,500 121,250,000
22/06/2022 48,500 -1.50 -3.09 50,000 50,000 48,000 2,400 116,400,000
21/06/2022 50,000 1.60 3.20 48,400 50,000 48,500 300 15,000,000
20/06/2022 48,400 -0.60 -1.24 49,000 48,900 47,500 5,400 261,360,000
17/06/2022 49,000 0.50 1.02 48,500 49,000 48,000 400 19,600,000
16/06/2022 48,500 0.40 0.82 48,100 48,500 48,100 5,400 261,900,000
15/06/2022 48,100 -0.50 -1.04 48,600 48,500 48,000 2,900 139,490,000
14/06/2022 48,600 -0.40 -0.82 49,000 49,900 48,600 400 19,440,000
13/06/2022 49,000 -1.00 -2.04 50,000 49,500 49,000 3,200 156,800,000
10/06/2022 50,000 0.00 ■■ 0.00 50,000 50,100 50,000 1,900 95,000,000
09/06/2022 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 900 45,000,000
08/06/2022 50,000 1.30 2.60 48,700 50,400 48,800 500 25,000,000
07/06/2022 48,700 0.00 ■■ 0.00 48,700 0 0 0 0
06/06/2022 48,700 -1.70 -3.49 50,400 50,000 48,500 1,400 68,180,000
03/06/2022 50,400 0.30 0.60 50,100 50,400 49,500 200 10,080,000
02/06/2022 50,100 0.10 0.20 50,000 50,100 48,200 2,500 125,250,000
01/06/2022 50,000 -0.90 -1.80 50,900 50,600 50,000 1,900 95,000,000
31/05/2022 50,900 -0.10 -0.20 51,000 50,900 50,000 2,500 127,250,000
30/05/2022 51,000 0.30 0.59 50,700 51,000 51,000 600 30,600,000
27/05/2022 50,700 2.40 4.73 48,300 50,700 48,000 4,900 248,430,000
26/05/2022 48,300 -1.70 -3.52 50,000 50,000 48,000 5,400 260,820,000
25/05/2022 50,000 -1.80 -3.60 51,800 51,000 49,000 6,200 310,000,000
24/05/2022 51,800 -0.20 -0.39 52,000 51,800 51,500 900 46,620,000
23/05/2022 52,000 0.10 0.19 51,900 52,000 51,900 300 15,600,000
20/05/2022 51,900 -2.80 -5.39 54,700 52,200 51,900 6,500 337,350,000
19/05/2022 54,700 1.90 3.47 52,800 54,700 52,500 200 10,940,000
18/05/2022 52,800 -2.10 -3.98 54,900 53,500 52,000 3,200 168,960,000
17/05/2022 54,900 -0.10 -0.18 55,000 55,400 52,000 1,000 54,900,000
16/05/2022 55,000 0.00 ■■ 0.00 55,000 0 0 0 0
13/05/2022 55,000 1.00 1.82 54,000 55,000 53,100 300 16,500,000
12/05/2022 54,000 -0.70 -1.30 54,700 54,700 54,000 1,600 86,400,000
11/05/2022 54,700 1.60 2.93 53,100 54,700 54,700 100 5,470,000
10/05/2022 53,100 0.00 ■■ 0.00 53,100 0 0 0 0
09/05/2022 53,100 -2.30 -4.33 55,400 53,100 53,100 500 26,550,000
29/04/2022 55,900 0.00 ■■ 0.00 55,900 0 0 0 0
28/04/2022 55,900 0.00 ■■ 0.00 55,900 0 0 0 0
27/04/2022 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 100 5,590,000
26/04/2022 55,900 0.00 ■■ 0.00 55,900 0 0 0 0
25/04/2022 55,900 0.00 ■■ 0.00 55,900 0 0 0 0
23/04/2022 55,900 1.90 3.40 54,000 55,900 53,500 120 6,708,000
22/04/2022 55,900 1.90 3.40 54,000 55,900 53,500 120 6,708,000
21/04/2022 54,000 -1.60 -2.96 55,600 54,000 54,000 1,500 81,000,000
20/04/2022 55,600 0.10 0.18 55,500 55,600 55,000 190 10,564,000
19/04/2022 55,500 0.00 ■■ 0.00 55,500 0 0 0 0
18/04/2022 55,500 -1.50 -2.70 57,000 56,600 55,500 90 4,995,000
16/04/2022 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 30 1,710,000
15/04/2022 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 300 17,100,000
14/04/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
13/04/2022 57,000 -0.10 -0.18 57,100 57,000 56,900 600 34,200,000
12/04/2022 57,100 -0.20 -0.35 57,300 57,500 56,900 700 39,970,000
08/04/2022 57,300 -0.20 -0.35 57,500 57,400 57,300 200 11,460,000
07/04/2022 57,500 -0.40 -0.70 57,900 57,700 57,500 1,200 69,000,000
06/04/2022 57,900 0.00 ■■ 0.00 57,900 0 0 0 0
05/04/2022 57,900 0.90 1.55 57,000 57,900 54,500 2,900 167,910,000
04/04/2022 57,000 0.00 ■■ 0.00 57,000 57,100 57,000 1,000 57,000,000
01/04/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,000 57,000,000
31/03/2022 57,000 -0.80 -1.40 57,800 57,000 57,000 1,400 79,800,000
30/03/2022 57,800 -0.20 -0.35 58,000 58,000 57,800 3,200 184,960,000
29/03/2022 58,000 0.00 ■■ 0.00 58,000 58,200 58,000 2,900 168,200,000
28/03/2022 58,000 3.20 5.52 54,800 58,500 56,300 8,400 487,200,000
25/03/2022 54,800 0.70 1.28 54,100 54,800 54,500 8,200 449,360,000
24/03/2022 54,100 -0.40 -0.74 54,500 54,200 54,100 2,000 108,200,000
23/03/2022 54,500 0.00 ■■ 0.00 54,500 54,600 54,500 8,300 452,350,000
22/03/2022 54,500 0.50 0.92 54,000 54,500 54,500 3,000 163,500,000
21/03/2022 54,000 -0.50 -0.93 54,500 54,100 54,000 1,300 70,200,000
18/03/2022 54,500 0.50 0.92 54,000 54,600 54,000 4,000 218,000,000
17/03/2022 54,000 0.00 ■■ 0.00 54,000 0 0 0 0
16/03/2022 54,000 -0.50 -0.93 54,500 54,000 54,000 1,900 102,600,000
15/03/2022 54,500 0.50 0.92 54,000 54,500 54,000 6,600 359,700,000
14/03/2022 54,000 0.10 0.19 53,900 54,000 54,000 3,000 162,000,000
11/03/2022 53,900 0.00 ■■ 0.00 53,900 0 0 0 0
10/03/2022 53,900 -1.90 -3.53 55,800 53,900 53,900 100 5,390,000
09/03/2022 55,800 -0.10 -0.18 55,900 55,800 53,500 1,100 61,380,000
08/03/2022 55,900 0.00 ■■ 0.00 55,900 55,900 55,000 1,200 67,080,000
07/03/2022 55,900 -0.30 -0.54 56,200 55,900 55,200 2,400 134,160,000
04/03/2022 56,200 -0.50 -0.89 56,700 56,400 56,200 1,800 101,160,000
03/03/2022 56,700 2.00 3.53 54,700 56,700 54,000 18,800 1,065,960,000
02/03/2022 54,700 1.70 3.11 53,000 56,400 54,700 2,600 142,220,000
01/03/2022 53,000 -0.50 -0.94 53,500 53,500 53,000 5,000 265,000,000
28/02/2022 53,500 -0.50 -0.93 54,000 53,500 53,000 4,300 230,050,000
25/02/2022 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 3,000 162,000,000
24/02/2022 54,000 -1.00 -1.85 55,000 54,900 53,500 1,200 64,800,000
23/02/2022 55,000 -0.90 -1.64 55,900 55,900 55,000 1,200 66,000,000
22/02/2022 55,900 0.00 ■■ 0.00 55,900 0 0 0 0
21/02/2022 55,900 1.70 3.04 54,200 55,900 54,000 2,600 145,340,000
18/02/2022 54,200 -0.50 -0.92 54,700 54,500 54,200 400 21,680,000
17/02/2022 54,700 0.00 ■■ 0.00 54,700 54,700 54,700 100 5,470,000
16/02/2022 54,700 2.50 4.57 52,200 54,700 54,700 100 5,470,000
15/02/2022 52,200 -1.90 -3.64 54,100 53,300 50,000 13,900 725,580,000
14/02/2022 54,100 0.00 ■■ 0.00 54,100 0 0 0 0
11/02/2022 54,100 0.20 0.37 53,900 54,100 54,000 600 32,460,000
10/02/2022 53,900 0.00 ■■ 0.00 53,900 53,900 53,900 1,300 70,070,000
09/02/2022 53,900 0.90 1.67 53,000 54,400 53,900 300 16,170,000
08/02/2022 53,000 -0.40 -0.75 53,400 54,000 53,000 5,400 286,200,000
07/02/2022 53,400 -0.10 -0.19 53,500 54,000 53,400 5,400 288,360,000
28/01/2022 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 6,800 363,800,000
27/01/2022 53,500 0.00 ■■ 0.00 53,500 53,500 49,600 2,200 117,700,000
26/01/2022 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 200 10,700,000
25/01/2022 53,500 0.10 0.19 53,400 54,000 53,500 1,100 58,850,000
24/01/2022 53,400 0.00 ■■ 0.00 53,400 53,400 53,400 100 5,340,000
21/01/2022 53,400 -0.50 -0.94 53,900 53,900 53,400 700 37,380,000
20/01/2022 53,900 -0.40 -0.74 54,300 54,300 53,900 5,000 269,500,000
19/01/2022 54,300 -0.30 -0.55 54,600 54,600 54,300 900 48,870,000
18/01/2022 54,600 -0.20 -0.37 54,800 54,800 54,600 10,200 556,920,000
17/01/2022 54,800 -0.10 -0.18 54,900 54,900 54,800 6,200 339,760,000
14/01/2022 54,900 -0.10 -0.18 55,000 54,900 54,900 200 10,980,000
13/01/2022 55,000 0.50 0.91 54,500 55,000 55,000 3,500 192,500,000
12/01/2022 54,500 -0.20 -0.37 54,700 55,000 54,500 2,500 136,250,000
11/01/2022 54,700 -0.10 -0.18 54,800 54,700 54,700 4,100 224,270,000
10/01/2022 54,800 -0.10 -0.18 54,900 54,800 54,800 300 16,440,000
07/01/2022 54,900 -0.20 -0.36 55,100 55,100 54,900 2,200 120,780,000
06/01/2022 55,100 -0.40 -0.73 55,500 55,100 55,000 1,100 60,610,000
05/01/2022 55,500 0.00 ■■ 0.00 55,500 55,500 55,000 1,900 105,450,000
04/01/2022 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 2,500 138,750,000
31/12/2021 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 200 11,100,000
30/12/2021 55,500 0.40 0.72 55,100 57,000 55,000 3,500 194,250,000
29/12/2021 55,100 -0.40 -0.73 55,500 55,500 55,000 4,000 220,400,000
22/12/2021 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 1,800 99,000,000
21/12/2021 55,000 0.00 ■■ 0.00 55,000 55,500 54,900 3,300 181,500,000
20/12/2021 55,000 -0.50 -0.91 55,500 55,300 55,000 3,000 165,000,000
17/12/2021 55,500 0.10 0.18 55,400 55,500 55,000 2,200 122,100,000
16/12/2021 55,400 0.60 1.08 54,800 55,400 54,500 3,700 204,980,000
15/12/2021 54,800 -0.70 -1.28 55,500 54,800 54,800 800 43,840,000
14/12/2021 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 200 11,000,000
13/12/2021 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 2,200 121,000,000
10/12/2021 55,000 -0.50 -0.91 55,500 55,000 54,000 300 16,500,000
09/12/2021 55,500 0.30 0.54 55,200 55,500 54,000 3,300 183,150,000
08/12/2021 55,200 0.60 1.09 54,600 55,200 55,200 200 11,040,000
07/12/2021 54,600 0.00 ■■ 0.00 54,600 54,600 54,500 700 38,220,000
06/12/2021 54,600 -0.60 -1.10 55,200 55,000 54,500 2,200 120,120,000
03/12/2021 55,200 -55.20 -100.00 55,200 0 0 0 0
02/12/2021 55,200 -0.90 -1.63 56,100 55,900 55,200 700 38,640,000
01/12/2021 56,100 0.10 0.18 56,000 56,100 56,000 700 39,270,000
30/11/2021 56,000 -0.90 -1.61 56,900 56,100 55,500 3,200 179,200,000
29/11/2021 56,900 0.50 0.88 56,400 56,900 55,400 1,400 79,660,000
26/11/2021 56,400 -0.10 -0.18 56,500 56,500 56,000 1,700 95,880,000
25/11/2021 56,500 0.50 0.88 56,000 56,500 56,500 900 50,850,000
24/11/2021 56,000 0.90 1.61 55,100 56,900 55,000 2,700 151,200,000
23/11/2021 55,100 -0.10 -0.18 55,200 55,200 55,000 3,300 181,830,000
22/11/2021 55,200 -0.80 -1.45 56,000 55,200 55,000 1,600 88,320,000
19/11/2021 56,000 -0.80 -1.43 56,800 56,700 55,600 300 16,800,000
18/11/2021 56,800 -0.30 -0.53 57,100 57,000 56,800 900 51,120,000
17/11/2021 57,100 0.60 1.05 56,500 57,500 56,400 4,500 256,950,000
16/11/2021 56,500 1.40 2.48 55,100 57,500 55,100 5,200 293,800,000
15/11/2021 55,100 -0.90 -1.63 56,000 56,000 55,000 4,600 253,460,000
12/11/2021 56,000 -0.10 -0.18 56,100 56,100 56,000 2,300 128,800,000
11/11/2021 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 1,300 72,930,000
10/11/2021 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 1,200 67,320,000
09/11/2021 56,100 0.10 0.18 56,000 56,100 56,000 400 22,440,000
08/11/2021 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1,900 106,400,000
05/11/2021 56,000 0.80 1.43 55,200 56,500 55,000 3,000 168,000,000
04/11/2021 55,200 -0.30 -0.54 55,500 55,500 55,000 350 19,320,000
03/11/2021 55,500 0.00 ■■ 0.00 55,500 55,500 55,000 8,500 471,750,000
02/11/2021 55,500 -0.20 -0.36 55,700 55,700 55,300 2,800 155,400,000
01/11/2021 55,700 0.40 0.72 55,300 56,000 55,400 1,100 61,270,000
29/10/2021 55,300 -0.30 -0.54 55,600 56,000 55,300 7,200 398,160,000
28/10/2021 55,600 -0.40 -0.72 56,000 55,600 55,400 3,300 183,480,000
27/10/2021 56,000 0.10 0.18 55,900 56,200 55,500 940 52,640,000
26/10/2021 55,900 0.40 0.72 55,500 55,900 55,200 4,200 234,780,000
25/10/2021 55,500 -0.90 -1.62 56,400 56,400 55,500 12,600 699,300,000
22/10/2021 56,400 -0.40 -0.71 56,800 57,000 56,000 5,000 282,000,000
21/10/2021 56,800 0.30 0.53 56,500 56,900 56,100 6,500 369,200,000
20/10/2021 56,500 -0.50 -0.88 57,000 57,900 56,500 11,200 632,800,000
19/10/2021 57,000 0.20 0.35 56,800 57,200 56,500 5,100 290,700,000
18/10/2021 56,800 0.00 ■■ 0.00 56,800 56,800 56,500 3,300 187,440,000
15/10/2021 56,800 0.10 0.18 56,700 57,000 56,500 10,000 568,000,000
14/10/2021 56,700 -0.40 -0.71 57,100 57,000 56,500 7,800 442,260,000
13/10/2021 57,100 -0.10 -0.18 57,200 57,100 56,500 4,700 268,370,000
12/10/2021 57,200 -0.60 -1.05 57,800 57,200 56,800 6,800 388,960,000
11/10/2021 57,800 -0.10 -0.17 57,900 57,900 56,800 5,400 312,120,000
08/10/2021 57,900 0.70 1.21 57,200 57,900 57,000 4,800 277,920,000
07/10/2021 57,400 1.20 2.09 56,200 57,400 56,200 13,600 780,640,000
06/10/2021 56,200 -1.50 -2.67 57,700 60,000 56,200 24,200 1,360,040,000
05/10/2021 57,700 -2.50 -4.33 60,200 60,500 57,700 18,200 1,050,140,000
04/10/2021 60,200 -1.00 -1.66 64,000 65,000 60,000 24,700 1,486,940,000
01/10/2021 61,200 -2.80 -4.58 64,000 64,200 60,100 7,700 471,240,000
30/09/2021 64,000 -2.50 -3.91 66,500 72,500 60,000 25,700 1,644,800,000
29/09/2021 72,500 0.50 0.69 72,000 72,500 72,000 36,300 2,631,750,000
28/09/2021 72,000 -0.90 -1.25 72,100 72,900 70,600 19,000 1,368,000,000
27/09/2021 72,900 0.80 1.10 72,100 72,900 72,000 43,800 3,193,020,000
24/09/2021 72,100 -4.40 -6.10 76,500 75,900 70,100 15,000 1,081,500,000
23/09/2021 76,500 -0.50 -0.65 77,000 77,000 76,000 31,800 2,432,700,000
22/09/2021 77,000 6.40 8.31 70,600 77,600 70,000 85,700 6,598,900,000
21/09/2021 70,600 2.60 3.68 68,000 71,000 69,500 45,700 3,226,420,000
20/09/2021 68,000 3.50 5.15 64,500 68,000 66,000 14,700 999,600,000
17/09/2021 64,500 -0.50 -0.78 65,000 64,500 64,500 500 32,250,000
16/09/2021 65,000 1.00 1.54 64,000 65,000 65,000 100 6,500,000
15/09/2021 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 6,600 422,400,000
14/09/2021 64,000 -2.00 -3.13 66,000 64,000 63,900 200 12,800,000
13/09/2021 66,000 2.00 3.03 64,000 66,000 66,000 100 6,600,000
10/09/2021 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 100 6,400,000
09/09/2021 64,000 -64.00 -100.00 64,000 0 0 0 0
08/09/2021 64,000 -64.00 -100.00 64,000 0 0 0 0
07/09/2021 64,000 0.00 ■■ 0.00 64,000 65,000 64,000 3,100 198,400,000
06/09/2021 64,000 0.70 1.09 63,300 64,000 63,500 6,700 428,800,000
01/09/2021 63,300 -0.20 -0.32 63,500 66,000 63,300 1,600 101,280,000
31/08/2021 63,500 -63.50 -100.00 63,500 0 0 0 0
30/08/2021 63,500 0.50 0.79 63,000 63,500 63,000 600 38,100,000
27/08/2021 63,000 -1.00 -1.59 64,000 63,500 63,000 1,900 119,700,000
26/08/2021 64,000 2.00 3.13 62,000 64,000 64,000 1,000 64,000,000
25/08/2021 62,000 -62.00 -100.00 62,000 0 0 0 0
24/08/2021 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 5,100 316,200,000
23/08/2021 62,000 -2.00 -3.23 64,000 63,000 62,000 13,600 843,200,000
20/08/2021 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 200 12,800,000
19/08/2021 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 1,000 64,000,000
18/08/2021 64,000 0.80 1.25 63,200 64,000 64,000 2,900 185,600,000
17/08/2021 63,200 -0.80 -1.27 64,000 64,500 63,200 2,000 126,400,000
16/08/2021 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 3,400 217,600,000
13/08/2021 64,000 0.00 ■■ 0.00 64,000 64,000 63,900 4,200 268,800,000
12/08/2021 64,000 -0.80 -1.25 64,800 64,900 63,000 4,200 268,800,000
11/08/2021 64,800 0.00 ■■ 0.00 64,800 64,800 64,800 4,500 291,600,000
10/08/2021 64,800 -0.10 -0.15 64,900 64,800 64,800 100 6,480,000
09/08/2021 64,900 -2.00 -3.08 66,900 64,900 63,000 2,400 155,760,000
06/08/2021 66,900 -66.90 -100.00 66,900 0 0 0 0
05/08/2021 66,900 2.40 3.59 64,500 66,900 66,900 100 6,690,000
04/08/2021 64,500 1.50 2.33 63,000 64,500 64,500 500 32,250,000
03/08/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 400 25,200,000
02/08/2021 63,000 0.50 0.79 62,500 63,000 63,000 100 6,300,000
30/07/2021 62,500 -0.50 -0.80 63,000 62,500 62,500 500 31,250,000
29/07/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 1,600 100,800,000
28/07/2021 63,000 -63.00 -100.00 63,000 0 0 0 0
27/07/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 700 44,100,000
26/07/2021 63,000 -63.00 -100.00 63,000 0 0 0 0
23/07/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 1,900 119,700,000
22/07/2021 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 1,500 94,500,000
21/07/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 16,200 1,020,600,000
20/07/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 3,100 195,300,000
19/07/2021 63,000 -1.00 -1.59 64,000 64,000 62,500 9,600 604,800,000
16/07/2021 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 300 19,200,000
15/07/2021 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 300 19,200,000
14/07/2021 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 500 32,000,000
13/07/2021 64,000 1.50 2.34 62,500 64,000 64,000 100 6,400,000
12/07/2021 62,500 -3.60 -5.76 66,100 66,000 62,300 2,000 125,000,000
09/07/2021 66,100 2.10 3.18 64,000 66,100 66,000 9,200 608,120,000
08/07/2021 64,000 -1.00 -1.56 65,000 65,000 64,000 2,900 185,600,000
07/07/2021 65,000 -1.10 -1.69 66,100 65,000 65,000 200 13,000,000
06/07/2021 66,100 -66.10 -100.00 66,100 0 0 0 0
05/07/2021 66,100 0.00 ■■ 0.00 66,100 66,100 66,100 100 6,610,000
02/07/2021 66,100 -66.10 -100.00 66,100 0 0 0 0
01/07/2021 66,100 0.10 0.15 66,000 66,400 66,100 200 13,220,000
30/06/2021 66,000 -0.30 -0.45 66,300 66,300 66,000 1,200 79,200,000
29/06/2021 66,300 0.80 1.21 65,500 66,300 66,000 1,900 125,970,000
28/06/2021 65,500 -0.50 -0.76 66,000 66,000 65,500 1,700 111,350,000
25/06/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 1,200 79,200,000
24/06/2021 66,000 -66.00 -100.00 66,000 0 0 0 0
23/06/2021 66,000 0.00 ■■ 0.00 66,000 66,000 65,600 3,500 231,000,000
22/06/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 2,100 138,600,000
21/06/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 800 52,800,000
18/06/2021 66,000 -0.10 -0.15 66,100 66,000 66,000 100 6,600,000
17/06/2021 66,100 0.10 0.15 66,000 66,100 65,500 4,800 317,280,000
16/06/2021 66,000 0.50 0.76 65,500 66,400 65,500 3,600 237,600,000
15/06/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 100 6,600,000
14/06/2021 66,000 0.10 0.15 65,900 66,000 65,900 5,300 349,800,000
11/06/2021 65,900 -0.10 -0.15 66,000 65,900 65,900 100 6,590,000
10/06/2021 66,000 -66.00 -100.00 66,000 0 0 0 0
09/06/2021 66,000 -66.00 -100.00 66,000 0 0 0 0
08/06/2021 66,000 -66.00 -100.00 66,000 0 0 0 0
07/06/2021 66,000 0.00 ■■ 0.00 66,000 67,000 66,000 1,400 92,400,000
04/06/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 900 59,400,000
03/06/2021 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 1,000 66,000,000
02/06/2021 66,000 -66.00 -100.00 66,000 0 0 0 0
01/06/2021 66,000 -66.00 -100.00 66,000 0 0 0 0
31/05/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 100 6,600,000
28/05/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 500 33,000,000
27/05/2021 66,000 -0.50 -0.76 66,500 66,000 66,000 100 6,600,000
26/05/2021 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 2,000 133,000,000
25/05/2021 66,500 -66.50 -100.00 66,500 0 0 0 0
24/05/2021 66,500 0.00 ■■ 0.00 66,500 66,500 66,000 700 46,550,000
21/05/2021 66,500 -0.50 -0.75 67,000 66,800 66,500 1,700 113,050,000
20/05/2021 67,000 0.50 0.75 66,500 67,000 66,500 1,000 67,000,000
19/05/2021 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 1,000 66,500,000
18/05/2021 66,500 0.50 0.75 66,000 66,500 66,100 1,000 66,500,000
17/05/2021 66,000 -0.10 -0.15 66,100 66,000 65,500 200 13,200,000
14/05/2021 66,100 0.10 0.15 66,000 66,100 65,500 2,500 165,250,000
13/05/2021 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 900 59,400,000
12/05/2021 66,000 0.50 0.76 65,500 66,000 65,500 2,000 132,000,000
11/05/2021 65,500 0.50 0.76 65,000 65,500 65,000 1,100 72,050,000
10/05/2021 65,000 -1.00 -1.54 66,000 65,000 64,100 2,100 136,500,000
07/05/2021 66,000 -0.50 -0.76 66,500 66,000 62,300 200 13,200,000
06/05/2021 66,500 -66.50 -100.00 66,500 0 0 0 0
05/05/2021 66,500 1.80 2.71 64,700 66,500 63,900 1,700 113,050,000
04/05/2021 66,000 0.80 1.21 65,200 66,000 63,500 4,500 297,000,000
29/04/2021 65,200 -0.30 -0.46 65,500 65,500 65,000 1,600 104,320,000
28/04/2021 65,500 0.00 ■■ 0.00 65,500 65,500 65,500 100 6,550,000
27/04/2021 65,500 -0.70 -1.07 66,200 66,000 65,500 5,000 327,500,000
26/04/2021 66,200 0.90 1.36 65,300 66,200 62,600 700 46,340,000
23/04/2021 65,300 0.30 0.46 65,000 65,300 65,000 3,900 254,670,000
22/04/2021 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 500 32,500,000
20/04/2021 65,000 -65.00 -100.00 65,000 0 0 0 0
19/04/2021 65,000 -0.50 -0.77 65,500 66,500 65,000 1,200 78,000,000
16/04/2021 65,500 -1.50 -2.29 67,000 66,500 65,500 6,900 451,950,000
15/04/2021 67,000 -1.00 -1.49 68,000 68,000 67,000 4,000 268,000,000
14/04/2021 68,000 1.40 2.06 66,600 68,000 67,000 11,100 754,800,000
13/04/2021 66,600 -0.70 -1.05 67,300 67,000 66,000 16,300 1,085,580,000
12/04/2021 67,300 -0.20 -0.30 67,500 67,500 67,000 21,000 1,413,300,000
09/04/2021 67,500 0.00 ■■ 0.00 67,500 67,500 66,000 15,100 1,019,250,000
08/04/2021 67,500 1.50 2.22 66,000 68,000 67,000 16,100 1,086,750,000
07/04/2021 66,000 2.50 3.79 63,500 68,000 64,500 25,200 1,663,200,000
06/04/2021 63,500 2.00 3.15 61,500 63,500 62,000 16,400 1,041,400,000
05/04/2021 61,500 -3.00 -4.88 65,500 64,000 61,000 17,700 1,088,550,000
02/04/2021 64,500 -1.00 -1.55 65,500 64,500 64,500 1,000 64,500,000
01/04/2021 65,500 4.60 7.02 60,900 66,600 62,000 18,200 1,192,100,000
31/03/2021 60,900 3.40 5.58 57,500 62,800 58,100 18,800 1,144,920,000
30/03/2021 57,500 -0.20 -0.35 57,700 58,200 57,500 1,200 69,000,000
29/03/2021 57,700 0.70 1.21 57,000 57,700 56,200 3,000 173,100,000
26/03/2021 57,000 -57.00 -100.00 57,000 0 0 0 0
25/03/2021 57,000 -0.90 -1.58 57,900 58,400 56,300 1,800 102,600,000
24/03/2021 57,900 0.60 1.04 57,300 57,900 57,900 200 11,580,000
23/03/2021 57,300 -0.70 -1.22 58,000 57,300 57,300 800 45,840,000
22/03/2021 58,000 -58.00 -100.00 58,000 0 0 0 0
19/03/2021 58,000 0.00 ■■ 0.00 58,000 58,000 57,900 1,200 69,600,000
18/03/2021 58,000 -0.80 -1.38 58,800 58,000 58,000 2,100 121,800,000
17/03/2021 58,800 1.80 3.06 57,000 58,800 56,500 5,600 329,280,000
16/03/2021 57,000 -0.80 -1.40 57,800 57,500 57,000 700 39,900,000
15/03/2021 57,800 -2.10 -3.63 59,900 58,000 57,800 1,300 75,140,000
12/03/2021 59,900 2.80 4.67 57,100 59,900 56,000 13,000 778,700,000
11/03/2021 57,100 0.10 0.18 57,000 57,800 57,000 13,500 770,850,000
10/03/2021 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 4,000 228,000,000
09/03/2021 57,000 -57.00 -100.00 57,000 0 0 0 0
08/03/2021 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,000 57,000,000
05/03/2021 57,000 -0.60 -1.05 57,600 57,000 56,900 1,600 91,200,000
04/03/2021 57,600 -57.60 -100.00 57,600 0 0 0 0
03/03/2021 57,600 1.10 1.91 56,500 57,700 56,500 3,900 224,640,000
02/03/2021 56,500 0.20 0.35 56,300 58,100 51,600 700 39,550,000
01/03/2021 56,300 -0.40 -0.71 56,700 57,900 56,000 5,400 304,020,000
26/02/2021 56,700 -0.20 -0.35 56,900 56,900 56,700 1,700 96,390,000
25/02/2021 56,900 -1.30 -2.28 58,200 56,900 56,500 400 22,760,000
24/02/2021 58,200 0.10 0.17 58,100 58,200 56,000 600 34,920,000
23/02/2021 58,100 -0.30 -0.52 58,400 58,100 56,000 500 29,050,000
22/02/2021 58,400 1.20 2.05 57,200 58,400 58,400 200 11,680,000
18/02/2021 57,800 -0.10 -0.17 57,900 57,900 57,800 500 28,900,000
17/02/2021 57,900 0.90 1.55 57,000 58,000 57,900 1,000 57,900,000
09/02/2021 57,000 0.10 0.18 56,900 57,000 56,900 200 11,400,000
08/02/2021 56,900 0.90 1.58 58,000 57,500 56,000 2,800 159,320,000
05/02/2021 56,000 -2.00 -3.57 58,000 56,300 56,000 4,800 268,800,000
04/01/2021 60,000 0.00 ■■ 0.00 60,000 60,100 59,600 11,200 672,000,000
31/12/2020 60,000 0.00 ■■ 0.00 60,000 60,900 59,800 7,600 456,000,000
30/12/2020 60,000 0.00 ■■ 0.00 60,000 60,000 59,500 5,100 306,000,000
29/12/2020 60,000 0.00 ■■ 0.00 60,000 60,000 59,800 310 18,600,000
28/12/2020 60,000 0.00 ■■ 0.00 60,000 60,000 59,800 310 18,600,000
27/12/2020 60,000 0.40 0.67 59,600 60,000 59,600 30 1,800,000
25/12/2020 60,000 0.40 0.67 59,600 60,000 59,600 30 1,800,000
24/12/2020 59,600 -1.40 -2.35 61,000 59,600 59,600 120 7,152,000
23/12/2020 61,000 1.50 2.46 59,500 61,000 59,400 670 40,870,000
22/12/2020 59,500 -0.20 -0.34 59,700 59,500 59,500 140 8,330,000
21/12/2020 59,700 1.10 1.84 58,600 59,700 58,600 270 16,119,000
20/12/2020 58,600 -0.40 -0.68 59,000 58,700 58,600 50 2,930,000
18/12/2020 58,600 -0.40 -0.68 59,000 58,700 58,600 50 2,930,000
17/12/2020 59,000 0.40 0.68 58,600 59,000 58,500 420 24,780,000
16/12/2020 58,600 0.00 ■■ 0.00 58,600 59,000 58,500 280 16,408,000
15/12/2020 58,600 0.00 ■■ 0.00 58,600 58,600 58,000 210 12,306,000
14/12/2020 58,600 -0.40 -0.68 59,000 58,600 58,600 10 586,000
13/12/2020 59,000 0.00 ■■ 0.00 59,000 59,000 58,500 190 11,210,000
11/12/2020 59,000 0.00 ■■ 0.00 59,000 59,000 58,500 190 11,210,000
10/12/2020 59,000 -0.50 -0.85 59,500 59,000 59,000 10 590,000
09/12/2020 59,500 1.00 1.68 58,500 59,500 58,500 330 19,635,000
08/12/2020 58,500 -0.50 -0.85 59,000 59,000 58,500 170 9,945,000
07/12/2020 59,000 0.50 0.85 58,500 59,000 58,500 250 14,750,000
04/12/2020 58,500 -1.50 -2.56 60,000 58,500 58,500 300 17,550,000
02/12/2020 60,000 -60.00 -100.00 60,000 0 0 0 0
01/12/2020 60,000 0.70 1.17 59,300 60,000 60,000 20 1,200,000
30/11/2020 59,300 -59.30 -100.00 59,300 0 0 0 0
27/11/2020 59,300 -59.30 -100.00 59,300 0 0 0 0
26/11/2020 59,300 -0.40 -0.67 59,700 59,300 59,300 100 5,930,000
25/11/2020 59,700 -59.70 -100.00 59,700 0 0 0 0
24/11/2020 59,700 2.00 3.35 57,700 59,700 59,000 300 17,910,000
23/11/2020 57,700 -0.80 -1.39 58,500 57,700 57,700 100 5,770,000
20/11/2020 58,500 0.50 0.85 58,000 58,500 58,500 100 5,850,000
19/11/2020 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 1,800 104,400,000
18/11/2020 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 30 1,740,000
17/11/2020 58,000 -0.50 -0.86 58,500 58,000 57,600 600 34,800,000
16/11/2020 58,500 -58.50 -100.00 58,500 0 0 0 0
13/11/2020 58,500 1.00 1.71 57,500 59,000 57,500 190 11,115,000
12/11/2020 57,500 -0.10 -0.17 57,600 57,500 57,500 490 28,175,000
11/11/2020 57,600 -0.20 -0.35 57,800 57,600 57,600 210 12,096,000
10/11/2020 57,800 0.70 1.21 57,100 57,800 57,500 240 13,872,000
09/11/2020 57,100 -57.10 -100.00 57,100 0 0 0 0
06/11/2020 57,100 -0.90 -1.58 58,000 59,000 57,100 120 6,852,000
05/11/2020 58,000 -58.00 -100.00 58,000 0 0 0 0
04/11/2020 58,000 0.40 0.69 57,600 58,000 57,000 110 6,380,000
03/11/2020 57,600 -57.60 -100.00 57,600 0 0 0 0
02/11/2020 57,600 -57.60 -100.00 57,600 0 0 0 0
30/10/2020 57,600 0.10 0.17 57,500 57,600 56,000 7,100 408,960,000
29/10/2020 57,500 -0.50 -0.87 58,000 58,000 57,000 1,300 74,750,000
28/10/2020 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 2,400 139,200,000
27/10/2020 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 160 9,280,000
26/10/2020 58,000 -1.50 -2.59 59,500 59,500 58,000 7,900 458,200,000
23/10/2020 59,500 -59.50 -100.00 59,500 0 0 0 0
22/10/2020 59,500 0.50 0.84 59,000 61,000 59,500 70 4,165,000
21/10/2020 59,000 -59.00 -100.00 59,000 0 0 0 0
20/10/2020 59,000 2.00 3.39 57,000 59,000 57,000 430 25,370,000
19/10/2020 57,000 0.00 ■■ 0.00 57,000 58,500 57,000 640 36,480,000
16/10/2020 57,000 -0.90 -1.58 57,900 58,000 57,000 20 1,140,000
15/10/2020 57,900 -1.10 -1.90 59,000 58,000 57,900 1,300 75,270,000
14/10/2020 59,000 1.00 1.69 58,000 59,000 59,000 390 23,010,000
13/10/2020 58,000 -1.00 -1.72 59,000 59,000 58,000 600 34,800,000
12/10/2020 59,000 0.50 0.85 58,500 59,000 58,500 180 10,620,000
09/10/2020 58,500 -0.50 -0.85 59,000 58,800 58,500 2,500 146,250,000
07/10/2020 59,000 0.00 ■■ 0.00 59,000 59,000 55,000 100 5,900,000
06/10/2020 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 200 11,800,000
05/10/2020 59,000 0.10 0.17 58,900 59,000 59,000 900 53,100,000
01/10/2020 58,900 1.40 2.38 57,500 58,900 57,500 80 4,712,000
28/09/2020 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 400 23,000,000
25/09/2020 57,500 -1.00 -1.74 58,500 57,800 57,500 1,400 80,500,000
24/09/2020 58,500 -0.90 -1.54 59,400 59,200 58,500 180 10,530,000
23/09/2020 59,400 -0.50 -0.84 59,900 59,600 55,000 80 4,752,000
22/09/2020 59,900 -59.90 -100.00 59,900 0 0 0 0
21/09/2020 59,900 -59.90 -100.00 59,900 0 0 0 0
18/09/2020 59,900 -59.90 -100.00 59,900 0 0 0 0
17/09/2020 59,900 -59.90 -100.00 59,900 0 0 0 0
16/09/2020 59,900 -3.00 -5.01 62,900 59,900 59,900 100 5,990,000
15/09/2020 62,900 -0.10 -0.16 63,000 62,900 58,000 60 3,774,000
14/09/2020 63,000 -63.00 -100.00 63,000 0 0 0 0
11/09/2020 63,000 3.00 4.76 60,000 65,500 60,000 700 44,100,000
10/09/2020 60,000 5.00 8.33 55,000 60,000 54,000 260 15,600,000
09/09/2020 55,000 -0.50 -0.91 55,500 55,400 55,000 1,100 60,500,000
08/09/2020 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 230 12,765,000
07/09/2020 55,500 1.70 3.06 53,800 55,500 55,500 10 555,000
04/09/2020 53,800 0.80 1.49 53,000 53,900 52,500 500 26,900,000
03/09/2020 53,000 -2.50 -4.72 55,500 55,500 53,000 630 33,390,000
01/09/2020 55,500 0.50 0.90 55,000 55,500 55,000 180 9,990,000
31/08/2020 55,000 0.00 ■■ 0.00 55,000 55,000 54,700 240 13,200,000
28/08/2020 55,000 -1.00 -1.82 56,000 56,100 55,000 3,800 209,000,000
27/08/2020 56,000 -56.00 -100.00 56,000 0 0 0 0
26/08/2020 56,000 0.60 1.07 55,400 56,000 55,000 170 9,520,000
25/08/2020 55,400 0.20 0.36 55,200 55,500 55,400 20 1,108,000
24/08/2020 55,200 0.10 0.18 55,100 55,200 55,000 570 31,464,000
21/08/2020 55,100 0.60 1.09 54,500 55,100 54,700 2,700 148,770,000
20/08/2020 54,500 0.50 0.92 54,000 54,500 54,000 2,300 125,350,000
19/08/2020 54,000 0.20 0.37 53,800 54,600 54,000 120 6,480,000
18/08/2020 53,800 0.80 1.49 53,000 55,000 53,000 220 11,836,000
17/08/2020 53,000 -1.00 -1.89 54,000 54,000 53,000 2,300 121,900,000
14/08/2020 54,000 -1.00 -1.85 55,000 55,000 54,000 380 20,520,000
13/08/2020 55,000 0.00 ■■ 0.00 55,000 55,500 54,000 240 13,200,000
12/08/2020 55,000 -0.80 -1.45 55,800 55,000 54,000 170 9,350,000
11/08/2020 55,800 0.10 0.18 55,700 58,000 52,000 550 30,690,000
10/08/2020 57,900 1.90 3.28 56,000 57,900 56,500 1,080 62,532,000
07/08/2020 56,000 0.20 0.36 55,800 56,500 55,800 17,700 991,200,000
06/08/2020 55,800 1.80 3.23 54,000 56,000 53,900 2,050 114,390,000
05/08/2020 54,000 1.00 1.85 53,000 54,500 53,900 560 30,240,000
04/08/2020 53,000 1.50 2.83 51,500 53,900 51,400 2,470 130,910,000
03/08/2020 51,500 0.20 0.39 51,300 51,500 51,000 4,800 247,200,000
31/07/2020 51,300 -0.20 -0.39 51,500 51,300 51,000 140 7,182,000
30/07/2020 51,500 1.00 1.94 50,500 51,500 48,100 3,200 164,800,000
29/07/2020 50,500 0.00 ■■ 0.00 50,500 50,500 47,900 180 9,090,000
28/07/2020 50,500 1.50 2.97 49,000 50,500 50,500 200 10,100,000
27/07/2020 49,000 -1.50 -3.06 50,500 51,000 49,000 560 27,440,000
24/07/2020 50,500 1.40 2.77 49,100 50,500 49,100 1,400 70,700,000
23/07/2020 49,100 -0.10 -0.20 49,200 49,100 49,100 400 19,640,000
22/07/2020 49,200 -1.20 -2.44 50,400 49,200 48,700 70 3,444,000
21/07/2020 50,400 -0.60 -1.19 51,000 50,500 49,500 110 5,544,000
20/07/2020 51,000 -0.50 -0.98 51,500 52,000 50,000 440 22,440,000
17/07/2020 51,500 3.50 6.80 48,000 52,800 50,000 880 45,320,000
16/07/2020 48,000 1.50 3.13 46,500 48,000 46,000 1,070 51,360,000
15/07/2020 46,500 0.00 ■■ 0.00 46,500 46,600 46,500 190 8,835,000
14/07/2020 46,500 -46.50 -100.00 46,500 0 0 0 0
13/07/2020 46,500 -0.20 -0.43 46,700 47,000 46,500 210 9,765,000
10/07/2020 46,700 -46.70 -100.00 46,700 0 0 0 0
09/07/2020 46,700 -0.10 -0.21 46,800 46,700 46,700 20 934,000
08/07/2020 46,800 0.80 1.71 46,000 46,800 46,200 30 1,404,000
07/07/2020 46,000 -1.40 -3.04 47,400 47,000 46,000 5,000 230,000,000
06/07/2020 47,400 -47.40 -100.00 47,400 0 0 0 0
03/07/2020 47,400 -47.40 -100.00 47,400 0 0 0 0
02/07/2020 47,400 -0.50 -1.05 47,900 47,900 47,400 100 4,740,000
01/07/2020 47,900 -0.10 -0.21 48,000 48,000 47,000 110 5,269,000
30/06/2020 48,000 0.20 0.42 47,800 48,900 47,800 120 5,760,000
29/06/2020 47,800 -0.20 -0.42 48,000 47,800 46,000 20 956,000
26/06/2020 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 200 9,600,000
25/06/2020 48,000 -1.00 -2.08 49,000 49,000 48,000 40 1,920,000
24/06/2020 49,000 0.00 ■■ 0.00 49,000 49,000 47,000 1,700 83,300,000
23/06/2020 49,000 0.00 ■■ 0.00 49,000 49,000 47,500 3,600 176,400,000
22/06/2020 49,000 -0.50 -1.02 49,500 50,000 49,000 1,500 73,500,000
19/06/2020 49,500 0.50 1.01 49,000 51,000 49,000 8,600 425,700,000
18/06/2020 49,000 1.00 2.04 48,000 49,000 47,900 390 19,110,000
17/06/2020 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 190 9,120,000
16/06/2020 48,000 0.00 ■■ 0.00 48,000 48,000 47,500 30 1,440,000
15/06/2020 48,000 0.00 ■■ 0.00 48,000 52,100 46,200 1,360 65,280,000
12/06/2020 48,000 0.00 ■■ 0.00 48,000 48,000 45,000 20 960,000
11/06/2020 48,000 0.00 ■■ 0.00 48,000 48,300 48,000 90 4,320,000
10/06/2020 48,000 0.50 1.04 47,500 48,000 44,200 20 960,000
09/06/2020 47,500 0.00 ■■ 0.00 47,500 47,500 46,100 50 2,375,000
08/06/2020 47,500 0.50 1.05 47,000 47,500 46,900 1,000 47,500,000
06/06/2020 47,000 -0.30 -0.64 47,300 47,300 47,000 80 3,760,000
05/06/2020 47,000 -0.30 -0.64 47,300 47,300 47,000 80 3,760,000
04/06/2020 47,300 0.00 ■■ 0.00 47,300 47,300 47,300 10 473,000
03/06/2020 47,300 -47.30 -100.00 47,300 0 0 0 0
02/06/2020 47,300 0.00 ■■ 0.00 47,300 47,300 47,300 100 4,730,000
01/06/2020 47,300 -0.10 -0.21 47,400 47,300 46,000 100 4,730,000
29/05/2020 47,400 -47.40 -100.00 47,400 0 0 0 0
28/05/2020 47,400 -0.40 -0.84 47,800 47,400 47,400 100 4,740,000
27/05/2020 47,800 -0.40 -0.84 48,200 47,800 47,800 10 478,000
26/05/2020 48,400 2.10 4.34 46,300 48,400 47,000 20 968,000
25/05/2020 46,300 -2.70 -5.83 49,000 46,300 46,300 40 1,852,000
24/05/2020 49,000 1.00 2.04 48,000 49,000 44,000 50 2,450,000
22/05/2020 49,000 1.00 2.04 48,000 49,000 44,000 50 2,450,000
21/05/2020 48,000 -1.80 -3.75 49,800 49,800 48,000 20 960,000
20/05/2020 49,800 0.80 1.61 49,000 50,000 46,100 540 26,892,000
19/05/2020 49,000 -0.80 -1.63 49,800 49,700 49,000 30 1,470,000
18/05/2020 49,800 -0.20 -0.40 50,000 50,000 49,800 40 1,992,000
17/05/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10 500,000
15/05/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10 500,000
14/05/2020 50,000 -50.00 -100.00 50,000 0 0 0 0
13/05/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10 500,000
12/05/2020 50,000 -1.00 -2.00 51,000 51,000 48,500 370 18,500,000
11/05/2020 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
10/05/2020 51,000 3.00 5.88 48,000 51,000 51,000 40 2,040,000
08/05/2020 51,000 3.00 5.88 48,000 51,000 51,000 40 2,040,000
07/05/2020 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 50 2,400,000
06/05/2020 48,000 -4.80 -10.00 52,800 48,000 48,000 460 22,080,000
05/05/2020 52,800 3.40 6.44 49,400 52,800 48,000 670 35,376,000
04/05/2020 49,400 0.00 ■■ 0.00 49,400 49,400 49,400 10 494,000
01/05/2020 49,400 -0.60 -1.21 50,000 49,500 48,000 320 15,808,000
30/04/2020 49,400 -0.60 -1.21 50,000 49,500 48,000 320 15,808,000
29/04/2020 49,400 -0.60 -1.21 50,000 49,500 48,000 320 15,808,000
28/04/2020 50,000 -50.00 -100.00 50,000 0 0 0 0
27/04/2020 50,000 -1.50 -3.00 51,500 50,000 49,000 240 12,000,000
26/04/2020 51,500 -0.50 -0.97 52,000 52,000 46,900 570 29,355,000
24/04/2020 51,500 -0.50 -0.97 52,000 52,000 46,900 570 29,355,000
23/04/2020 52,000 -0.50 -0.96 52,500 52,500 48,100 120 6,240,000
22/04/2020 52,500 4.00 7.62 48,500 52,900 48,500 210 11,025,000
21/04/2020 48,500 -1.00 -2.06 49,500 49,500 48,500 290 14,065,000
20/04/2020 49,500 4.50 9.09 45,000 49,500 46,500 2,030 100,485,000
19/04/2020 45,000 -0.10 -0.22 45,100 46,000 45,000 310 13,950,000
17/04/2020 45,000 -0.10 -0.22 45,100 46,000 45,000 310 13,950,000
16/04/2020 45,100 4.10 9.09 41,000 45,100 45,000 620 27,962,000
15/04/2020 41,000 2.20 5.37 38,800 42,500 39,000 320 13,120,000
14/04/2020 38,800 -4.20 -10.82 43,000 38,800 38,800 20 776,000
13/04/2020 43,000 -3.20 -7.44 46,200 45,000 43,000 410 17,630,000
10/04/2020 46,200 -46.20 -100.00 46,200 0 0 0 0
09/04/2020 46,200 2.20 4.76 44,000 47,000 46,000 100 4,620,000
08/04/2020 44,000 4.00 9.09 40,000 44,000 42,000 400 17,600,000
07/04/2020 40,000 1.00 2.50 39,000 40,000 39,000 50 2,000,000
06/04/2020 39,000 2.00 5.13 37,000 39,000 39,000 10 390,000
03/04/2020 37,000 -37.00 -100.00 37,000 0 0 0 0
02/04/2020 37,000 2.50 6.76 34,500 37,000 36,500 20 740,000
01/04/2020 37,000 2.50 6.76 34,500 37,000 36,500 20 740,000
31/03/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
30/03/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
27/03/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
26/03/2020 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 10 345,000
25/03/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
23/03/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
20/03/2020 34,500 -34.50 -100.00 34,500 0 0 0 0
19/03/2020 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 10 345,000
18/03/2020 34,500 -3.40 -9.86 37,900 38,000 34,500 310 10,695,000
17/03/2020 37,900 -37.90 -100.00 37,900 0 0 0 0
16/03/2020 37,900 3.40 8.97 34,500 37,900 37,900 100 3,790,000
13/03/2020 34,500 -3.50 -10.14 38,000 41,800 34,500 800 27,600,000
12/03/2020 38,000 -4.20 -11.05 42,200 40,000 38,000 800 30,400,000
11/03/2020 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 1,400 59,080,000
09/03/2020 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 10 422,000
06/03/2020 42,200 -42.20 -100.00 42,200 0 0 0 0
05/03/2020 42,200 -0.20 -0.47 42,400 42,200 42,200 1,100 46,420,000
04/03/2020 42,400 -4.10 -9.67 46,500 42,400 42,400 10 424,000
03/03/2020 46,500 1.20 2.58 45,300 49,600 41,800 40 1,860,000
02/03/2020 45,300 -45.30 -100.00 45,300 0 0 0 0
28/02/2020 45,300 0.00 ■■ 0.00 45,300 45,300 45,300 20 906,000
27/02/2020 45,300 -45.30 -100.00 45,300 0 0 0 0
26/02/2020 45,300 0.00 ■■ 0.00 45,300 45,300 45,300 10 453,000
25/02/2020 45,300 -45.30 -100.00 45,300 0 0 0 0
24/02/2020 45,300 -45.30 -100.00 45,300 0 0 0 0
21/02/2020 45,300 -45.30 -100.00 45,300 0 0 0 0
20/02/2020 45,300 -45.30 -100.00 45,300 0 0 0 0
19/02/2020 45,300 -45.30 -100.00 45,300 0 0 0 0
18/02/2020 45,300 -45.30 -100.00 45,300 0 0 0 0
17/02/2020 45,300 -4.70 -10.38 50,000 45,300 45,300 100 4,530,000
14/02/2020 50,000 -50.00 -100.00 50,000 0 0 0 0
13/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 47,000 20 1,000,000
12/02/2020 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 30 1,500,000
11/02/2020 50,000 3.50 7.00 46,500 50,000 46,500 30 1,500,000
10/02/2020 46,500 -4.40 -9.46 50,900 46,500 46,500 20 930,000
07/02/2020 50,900 -50.90 -100.00 50,900 0 0 0 0
06/02/2020 50,900 -50.90 -100.00 50,900 0 0 0 0
05/02/2020 50,900 4.40 8.64 46,500 50,900 46,500 110 5,599,000
04/02/2020 50,900 4.40 8.64 46,500 50,900 46,500 110 5,599,000
03/02/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 220 10,230,000
02/02/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,000 1,100 51,150,000
31/01/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,000 1,100 51,150,000
22/01/2020 46,500 -46.50 -100.00 46,500 0 0 0 0
21/01/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 3,400 158,100,000
20/01/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 12,000 558,000,000
17/01/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 2,000 93,000,000
16/01/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,000 6,200 288,300,000
15/01/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,000 5,400 251,100,000
14/01/2020 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 100 4,650,000
13/01/2020 46,500 0.50 1.08 46,000 46,500 46,000 250 11,625,000
10/01/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 600 27,600,000
09/01/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 710 32,660,000
08/01/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 18,100 832,600,000
07/01/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 500 23,000,000
06/01/2020 46,000 0.00 ■■ 0.00 46,000 46,000 45,000 1,010 46,460,000
03/01/2020 46,000 0.00 ■■ 0.00 46,000 46,000 45,900 1,120 51,520,000
02/01/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 1,540 70,840,000
31/12/2019 46,000 -46.00 -100.00 46,000 0 0 0 0
30/12/2019 46,000 0.00 ■■ 0.00 46,000 46,000 45,900 1,710 78,660,000
27/12/2019 46,000 0.00 ■■ 0.00 46,000 46,000 45,000 15,800 726,800,000
26/12/2019 46,000 -1.10 -2.39 47,100 47,100 45,000 13,400 616,400,000
25/12/2019 47,100 4.20 8.92 42,900 47,100 46,500 1,100 51,810,000
24/12/2019 42,900 3.90 9.09 39,000 42,900 39,000 120 5,148,000
23/12/2019 39,000 -3.50 -8.97 42,500 46,700 39,000 4,780 186,420,000
20/12/2019 42,500 0.40 0.94 42,100 42,500 42,100 440 18,700,000
19/12/2019 42,100 0.10 0.24 42,000 42,100 42,000 160 6,736,000
18/12/2019 42,000 -2.50 -5.95 44,500 48,500 42,000 70 2,940,000
17/12/2019 44,500 4.00 8.99 40,500 44,500 44,400 480 21,360,000
16/12/2019 40,500 0.00 ■■ 0.00 40,500 41,500 40,500 1,400 56,700,000
13/12/2019 40,500 -4.20 -10.37 44,700 44,700 40,500 1,600 64,800,000
12/12/2019 45,500 3.50 7.69 42,000 45,500 42,000 20 910,000
11/12/2019 42,000 -4.50 -10.71 46,500 45,300 42,000 540 22,680,000
10/12/2019 46,500 -5.00 -10.75 51,500 50,000 46,400 600 27,900,000
09/12/2019 51,500 1.00 1.94 50,500 52,000 50,000 99,600 5,129,400,000
06/12/2019 50,500 4.40 8.71 46,100 50,700 42,200 7,880 397,940,000
05/12/2019 46,100 3.90 8.46 42,200 46,400 41,300 7,300 336,530,000
04/12/2019 42,200 3.60 8.53 38,600 42,400 38,600 54,200 2,287,240,000
03/12/2019 38,600 3.50 9.07 35,100 38,600 34,600 2,390 92,254,000
02/12/2019 35,100 3.00 8.55 32,100 35,200 33,000 12,800 449,280,000
29/11/2019 32,100 0.30 0.93 31,800 32,100 32,100 100 3,210,000
28/11/2019 31,800 -2.90 -9.12 34,700 31,800 31,400 400 12,720,000
27/11/2019 34,700 1.40 4.03 33,300 34,700 33,300 900 31,230,000
26/11/2019 33,300 0.30 0.90 33,000 33,300 33,300 8,900 296,370,000
25/11/2019 33,000 0.00 ■■ 0.00 33,000 33,200 33,000 400 13,200,000
22/11/2019 33,000 0.50 1.52 32,500 33,000 32,400 300 9,900,000
21/11/2019 32,500 1.90 5.85 30,600 32,500 32,000 4,500 146,250,000
20/11/2019 30,600 -2.30 -7.52 32,900 33,000 30,600 300 9,180,000
19/11/2019 32,900 0.00 ■■ 0.00 32,900 32,900 30,400 3,400 111,860,000
18/11/2019 32,900 1.80 5.47 31,100 32,900 32,000 3,300 108,570,000
15/11/2019 31,100 0.90 2.89 30,200 32,500 31,100 390 12,129,000
14/11/2019 30,200 -2.30 -7.62 32,500 30,200 30,200 50 1,510,000
13/11/2019 32,500 2.40 7.38 30,100 32,700 31,100 3,100 100,750,000
12/11/2019 30,100 -30.10 -100.00 30,100 0 0 0 0
11/11/2019 30,100 -0.40 -1.33 30,500 32,000 30,100 850 25,585,000
08/11/2019 30,500 0.40 1.31 30,100 30,500 30,500 10 305,000
07/11/2019 30,100 0.00 ■■ 0.00 30,100 30,200 30,100 800 24,080,000
06/11/2019 30,100 0.00 ■■ 0.00 30,100 33,000 30,100 710 21,371,000
05/11/2019 30,100 -0.90 -2.99 31,000 33,900 30,100 700 21,070,000
04/11/2019 31,000 -0.30 -0.97 31,300 31,000 29,700 700 21,700,000
01/11/2019 31,300 -0.70 -2.24 32,000 34,900 31,300 440 13,772,000
31/10/2019 32,000 2.00 6.25 30,000 33,000 31,200 1,700 54,400,000
30/10/2019 30,000 -30.00 -100.00 30,000 0 0 0 0
29/10/2019 30,000 -30.00 -100.00 30,000 0 0 0 0
28/10/2019 30,000 -2.50 -8.33 32,500 35,400 30,000 7,000 210,000,000
25/10/2019 32,500 -3.40 -10.46 35,900 36,000 32,500 6,900 224,250,000
24/10/2019 35,900 2.30 6.41 33,600 35,900 31,500 70 2,513,000
23/10/2019 33,600 -1.90 -5.65 35,500 36,000 33,600 30 1,008,000
22/10/2019 35,500 -3.60 -10.14 39,100 35,500 35,500 10 355,000
21/10/2019 39,100 3.10 7.93 36,000 39,100 39,100 260 10,166,000
18/10/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,900 170 6,120,000
17/10/2019 36,000 -36.00 -100.00 36,000 0 0 0 0
16/10/2019 36,000 -36.00 -100.00 36,000 0 0 0 0
15/10/2019 36,000 0.00 ■■ 0.00 36,000 36,000 33,100 200 7,200,000
14/10/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 90 3,240,000
11/10/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 1,900 68,400,000
10/10/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 120 4,320,000
09/10/2019 36,000 -36.00 -100.00 36,000 0 0 0 0
08/10/2019 36,000 1.00 2.78 35,000 36,000 35,800 50 1,800,000
07/10/2019 35,000 -1.50 -4.29 36,500 35,000 35,000 300 10,500,000
04/10/2019 36,500 0.50 1.37 36,000 36,500 35,000 11,100 405,150,000
03/10/2019 36,000 -0.50 -1.39 36,500 36,000 36,000 1,000 36,000,000
02/10/2019 36,500 0.50 1.37 36,000 36,500 36,000 740 27,010,000
01/10/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,800 2,080 74,880,000
30/09/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 390 14,040,000
27/09/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 2,800 100,800,000
26/09/2019 36,000 -0.10 -0.28 36,100 36,000 36,000 6,800 244,800,000
25/09/2019 36,100 3.00 8.31 33,100 36,100 33,200 8,800 317,680,000
24/09/2019 33,100 0.00 ■■ 0.00 33,100 35,000 33,100 1,530 50,643,000
23/09/2019 33,100 -1.90 -5.74 35,000 35,000 33,000 1,250 41,375,000
20/09/2019 35,000 3.00 8.57 32,000 35,000 32,000 4,700 164,500,000
19/09/2019 32,000 -32.00 -100.00 32,000 0 0 0 0
18/09/2019 32,000 -1.50 -4.69 33,500 34,000 32,000 35,100 1,123,200,000
17/09/2019 33,500 0.00 ■■ 0.00 33,500 36,800 31,600 1,940 64,990,000
16/09/2019 33,500 0.00 ■■ 0.00 33,500 33,500 31,600 920 30,820,000
13/09/2019 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 220 7,370,000
12/09/2019 33,500 0.50 1.49 33,000 33,500 32,900 62,000 2,077,000,000
11/09/2019 33,000 0.20 0.61 32,800 33,000 30,100 900 29,700,000
10/09/2019 32,800 0.40 1.22 32,400 32,800 32,000 4,900 160,720,000
09/09/2019 32,400 2.50 7.72 29,900 32,800 29,000 4,600 149,040,000
06/09/2019 29,900 1.20 4.01 28,700 29,900 29,900 500 14,950,000
05/09/2019 28,700 -1.60 -5.57 30,300 28,700 28,500 80 2,296,000
04/09/2019 30,300 1.00 3.30 29,300 30,800 30,300 30 909,000
03/09/2019 29,300 0.00 ■■ 0.00 29,300 31,500 29,300 30 879,000
30/08/2019 29,300 0.40 1.37 28,900 31,700 29,200 170 4,981,000
29/08/2019 28,900 -1.60 -5.54 30,500 32,000 28,900 440 12,716,000
28/08/2019 30,500 -0.50 -1.64 31,000 32,000 30,500 320 9,760,000
27/08/2019 31,000 1.80 5.81 29,200 31,000 30,500 740 22,940,000
26/08/2019 29,200 0.10 0.34 29,100 31,000 29,100 440 12,848,000
23/08/2019 29,100 -2.40 -8.25 31,500 31,900 29,100 50 1,455,000
22/08/2019 31,500 -1.20 -3.81 32,700 31,900 29,500 610 19,215,000
21/08/2019 32,700 2.20 6.73 30,500 33,500 29,000 130 4,251,000
20/08/2019 30,500 0.80 2.62 29,700 30,500 30,000 960 29,280,000
19/08/2019 29,700 0.00 ■■ 0.00 29,700 31,000 28,000 1,460 43,362,000
16/08/2019 29,700 -0.80 -2.69 30,500 31,000 29,200 1,500 44,550,000
15/08/2019 30,500 0.60 1.97 29,900 30,500 27,600 40 1,220,000
14/08/2019 29,900 -0.50 -1.67 30,400 29,900 27,600 20 598,000
13/08/2019 30,400 -0.60 -1.97 31,000 30,400 29,200 30 912,000
09/08/2019 31,000 0.50 1.61 30,500 31,000 29,200 220 6,820,000
08/08/2019 30,500 0.80 2.62 29,700 31,500 29,000 150 4,575,000
07/08/2019 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 50 1,485,000
06/08/2019 29,700 -0.10 -0.34 29,800 29,700 28,500 60 1,782,000
05/08/2019 29,800 0.80 2.68 29,000 29,800 29,700 30 894,000
02/08/2019 29,000 -0.90 -3.10 29,900 32,000 28,100 230 6,670,000
01/08/2019 29,900 -1.80 -6.02 31,700 29,900 29,000 20 598,000
31/07/2019 31,700 -0.10 -0.32 31,800 34,900 28,700 1,960 62,132,000
30/07/2019 31,800 1.90 5.97 29,900 32,500 30,000 150 4,770,000
29/07/2019 29,900 -0.10 -0.33 30,000 30,000 29,900 1,550 46,345,000
26/07/2019 30,000 0.20 0.67 29,800 30,000 30,000 660 19,800,000
25/07/2019 29,800 0.00 ■■ 0.00 29,800 29,900 29,800 1,800 53,640,000
24/07/2019 29,800 0.30 1.01 29,500 29,800 29,800 10 298,000
23/07/2019 29,500 -0.30 -1.02 29,800 29,500 29,500 770 22,715,000
19/07/2019 29,800 0.10 0.34 29,700 29,800 29,600 1,690 50,362,000
18/07/2019 29,700 0.10 0.34 29,600 31,000 29,700 50 1,485,000
17/07/2019 29,600 0.20 0.68 29,400 29,700 29,200 1,380 40,848,000
16/07/2019 29,400 0.20 0.68 29,200 29,500 29,300 1,270 37,338,000
15/07/2019 29,200 0.20 0.68 29,000 29,200 29,000 1,430 41,756,000
12/07/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 790 22,910,000
11/07/2019 29,000 0.50 1.72 28,500 29,000 28,700 2,720 78,880,000
10/07/2019 28,500 0.00 ■■ 0.00 28,500 29,000 28,500 1,140 32,490,000
09/07/2019 28,500 0.00 ■■ 0.00 28,500 28,900 28,500 680 19,380,000
08/07/2019 28,500 0.20 0.70 28,300 28,500 28,000 6,980 198,930,000
05/07/2019 28,300 0.30 1.06 28,000 28,300 28,100 1,250 35,375,000
04/07/2019 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 3,790 106,120,000
03/07/2019 28,000 0.10 0.36 27,900 28,000 27,600 30,450 852,600,000
02/07/2019 27,900 0.30 1.08 27,600 30,000 27,600 7,680 214,272,000
01/07/2019 27,600 0.00 ■■ 0.00 27,600 28,200 27,600 39,820 1,099,032,000
28/06/2019 27,600 0.00 ■■ 0.00 27,600 28,000 27,600 6,740 186,024,000
27/06/2019 29,100 0.00 ■■ 0.00 29,100 29,500 28,900 9,910 288,381,000
26/06/2019 29,100 0.20 0.69 28,900 29,900 28,900 4,620 134,442,000
25/06/2019 28,900 0.00 ■■ 0.00 28,900 29,000 28,900 720 20,808,000
24/06/2019 28,900 0.80 2.77 28,100 29,900 28,200 540 15,606,000
21/06/2019 28,100 -0.10 -0.36 28,200 29,800 28,100 3,160 88,796,000
20/06/2019 28,200 0.10 0.35 28,100 28,700 28,100 950 26,790,000
19/06/2019 28,100 0.10 0.36 28,000 28,200 28,000 6,320 177,592,000
18/06/2019 28,000 0.00 ■■ 0.00 28,000 28,800 28,000 620 17,360,000
17/06/2019 28,000 -0.80 -2.86 28,800 28,800 27,800 3,500 98,000,000
16/06/2019 28,800 2.20 7.64 26,600 29,000 26,600 1,780 51,264,000
14/06/2019 28,800 2.20 7.64 26,600 29,000 26,600 1,780 51,264,000
13/06/2019 26,600 0.30 1.13 26,300 26,600 26,300 790 21,014,000
11/06/2019 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 900 23,400,000
10/06/2019 26,000 0.10 0.38 25,900 26,600 25,900 1,020 26,520,000
09/06/2019 25,900 0.00 ■■ 0.00 25,900 26,400 25,900 150 3,885,000
07/06/2019 25,900 0.00 ■■ 0.00 25,900 26,400 25,900 150 3,885,000
06/06/2019 25,900 0.00 ■■ 0.00 25,900 26,700 25,900 1,310 33,929,000
05/06/2019 25,900 0.00 ■■ 0.00 25,900 26,000 25,600 750 19,425,000
04/06/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,500 580 15,022,000
03/06/2019 25,900 0.40 1.54 25,500 26,500 25,900 140 3,626,000
02/06/2019 25,500 0.00 ■■ 0.00 25,500 26,500 25,500 70 1,785,000
31/05/2019 25,500 0.00 ■■ 0.00 25,500 26,500 25,500 70 1,785,000
30/05/2019 25,500 -0.60 -2.35 26,100 26,900 24,800 90 2,295,000
29/05/2019 26,100 0.20 0.77 25,900 26,900 25,900 140 3,654,000
28/05/2019 25,900 0.00 ■■ 0.00 25,900 26,500 25,900 60 1,554,000
27/05/2019 25,900 0.30 1.16 25,600 26,900 25,900 50 1,295,000
26/05/2019 25,600 -0.70 -2.73 26,300 28,500 25,600 70 1,792,000
24/05/2019 25,600 -0.70 -2.73 26,300 28,500 25,600 70 1,792,000
23/05/2019 26,300 0.80 3.04 25,500 26,300 25,400 20 526,000
22/05/2019 25,500 -0.70 -2.75 26,200 25,500 25,500 70 1,785,000
21/05/2019 26,200 0.70 2.67 25,500 26,200 26,200 10 262,000
20/05/2019 25,500 0.00 ■■ 0.00 25,500 25,500 25,400 70 1,785,000
19/05/2019 25,500 0.10 0.39 25,400 25,800 24,800 150 3,825,000
17/05/2019 25,500 0.10 0.39 25,400 25,800 24,800 150 3,825,000
16/05/2019 25,400 0.00 ■■ 0.00 25,400 26,100 25,400 200 5,080,000
15/05/2019 25,400 -0.30 -1.18 25,700 26,300 24,900 600 15,240,000
14/05/2019 25,700 -1.20 -4.67 26,900 26,700 24,300 450 11,565,000
13/05/2019 26,900 0.90 3.35 26,000 26,900 26,400 20 538,000
12/05/2019 26,000 -0.70 -2.69 26,700 26,000 25,600 210 5,460,000
10/05/2019 26,000 -0.70 -2.69 26,700 26,000 25,600 210 5,460,000
09/05/2019 26,700 0.70 2.62 26,000 26,700 26,700 10 267,000
08/05/2019 26,000 -0.80 -3.08 26,800 26,100 26,000 40 1,040,000
07/05/2019 26,800 -0.70 -2.61 27,500 27,300 25,600 180 4,824,000
06/05/2019 27,500 1.30 4.73 26,200 27,500 27,500 10 275,000
05/05/2019 26,200 -0.80 -3.05 27,000 28,000 26,000 720 18,864,000
03/05/2019 26,200 -0.80 -3.05 27,000 28,000 26,000 720 18,864,000
02/05/2019 27,000 0.10 0.37 26,900 27,200 27,000 360 9,720,000
01/05/2019 27,000 0.10 0.37 26,900 27,200 27,000 360 9,720,000
30/04/2019 27,000 0.10 0.37 26,900 27,200 27,000 360 9,720,000
29/04/2019 27,000 0.10 0.37 26,900 27,200 27,000 360 9,720,000
28/04/2019 27,000 0.10 0.37 26,900 27,200 27,000 360 9,720,000
26/04/2019 27,000 0.10 0.37 26,900 27,200 27,000 360 9,720,000
25/04/2019 26,900 -1.10 -4.09 28,000 28,500 25,200 230 6,187,000
24/04/2019 28,000 1.10 3.93 26,900 28,000 28,000 10 280,000
23/04/2019 26,900 -0.70 -2.60 27,600 27,000 24,900 130 3,497,000
18/04/2019 27,600 0.10 0.36 27,500 27,600 25,500 140 3,864,000
17/04/2019 27,600 0.10 0.36 27,500 27,600 25,500 140 3,864,000
16/04/2019 27,500 -0.20 -0.73 27,700 28,500 27,000 130 3,575,000
15/04/2019 27,500 -0.20 -0.73 27,700 28,500 27,000 130 3,575,000
14/04/2019 27,500 -0.20 -0.73 27,700 28,500 27,000 130 3,575,000
12/04/2019 27,500 -0.20 -0.73 27,700 28,500 27,000 130 3,575,000
11/04/2019 27,700 -0.70 -2.53 28,400 27,700 26,100 110 3,047,000
10/04/2019 28,400 0.90 3.17 27,500 28,400 28,000 20 568,000
09/04/2019 27,500 -0.80 -2.91 28,300 27,500 27,500 10 275,000
08/04/2019 28,300 0.50 1.77 27,800 28,300 28,300 10 283,000
03/04/2019 27,800 -0.20 -0.72 28,000 27,800 27,000 40 1,112,000
02/04/2019 27,800 -0.20 -0.72 28,000 27,800 27,000 40 1,112,000
29/03/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,700 340 9,520,000
28/03/2019 28,000 1.00 3.57 27,000 28,000 27,200 30 840,000
26/03/2019 27,000 -1.10 -4.07 28,100 27,900 25,300 30 810,000
25/03/2019 28,100 0.20 0.71 27,900 28,100 28,100 10 281,000
22/03/2019 27,900 0.00 ■■ 0.00 27,900 27,900 25,200 20 558,000
21/03/2019 27,900 -2.60 -9.32 30,500 27,900 27,500 20 558,000
20/03/2019 30,500 2.60 8.52 27,900 30,500 25,200 90 2,745,000
14/03/2019 27,900 0.70 2.51 27,200 27,900 27,100 20 558,000
11/03/2019 27,200 -0.80 -2.94 28,000 27,200 26,200 30 816,000
08/03/2019 26,500 -0.50 -1.89 27,000 26,500 26,500 110 2,915,000
05/03/2019 27,300 -0.40 -1.47 27,700 27,600 27,200 130 3,549,000
04/03/2019 27,700 0.00 ■■ 0.00 27,700 28,000 26,300 230 6,371,000
01/03/2019 27,700 0.40 1.44 27,300 27,700 27,700 10 277,000
27/02/2019 27,300 -0.40 -1.47 27,700 27,500 26,000 240 6,552,000
25/02/2019 27,700 0.10 0.36 27,600 27,700 27,700 170 4,709,000
22/02/2019 27,600 0.20 0.72 27,400 27,600 25,800 250 6,900,000
21/02/2019 27,400 -0.40 -1.46 27,800 27,400 26,100 40 1,096,000
19/02/2019 27,800 0.00 ■■ 0.00 27,800 28,800 25,300 140 3,892,000
15/02/2019 27,800 -0.20 -0.72 28,000 27,800 27,800 120 3,336,000
13/02/2019 28,000 0.00 ■■ 0.00 28,000 28,000 25,300 110 3,080,000
01/02/2019 26,300 0.80 3.04 25,500 26,300 26,300 10 263,000
31/01/2019 25,500 -1.10 -4.31 26,600 25,500 25,500 10 255,000
30/01/2019 26,600 -0.30 -1.13 26,900 26,600 24,300 20 532,000
25/01/2019 26,900 -0.10 -0.37 27,000 26,900 25,200 20 538,000
24/01/2019 26,900 -0.10 -0.37 27,000 26,900 25,200 20,000 538,000,000
23/01/2019 27,000 -0.40 -1.48 27,400 27,000 25,200 20,000 540,000,000
22/01/2019 27,400 0.00 ■■ 0.00 27,400 27,400 24,700 20,000 548,000,000
21/01/2019 27,400 0.50 1.82 26,900 27,400 24,600 20,000 548,000,000
02/01/2019 27,700 0.70 2.53 27,000 27,700 24,300 200 5,540,000
28/12/2018 27,000 -3.00 -11.11 30,000 27,900 27,000 700 18,900,000
27/12/2018 30,000 -30.00 -100.00 30,000 0 0 0 0
26/12/2018 30,000 2.40 8.00 27,600 30,000 30,000 100 3,000,000
25/12/2018 27,600 0.00 ■■ 0.00 27,600 27,600 26,600 700 19,320,000
24/12/2018 27,600 0.80 2.90 26,800 27,600 27,600 600 16,560,000
21/12/2018 26,800 0.20 0.75 26,600 27,700 26,000 3,800 101,840,000
20/12/2018 26,600 0.70 2.63 25,900 27,600 26,000 1,500 39,900,000
19/12/2018 25,900 1.40 5.41 24,500 26,400 25,600 6,500 168,350,000
18/12/2018 24,500 -2.50 -10.20 27,000 27,400 24,500 15,000 367,500,000
17/12/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
14/12/2018 27,000 0.20 0.74 26,800 28,000 25,100 1,200 32,400,000
13/12/2018 26,800 0.00 ■■ 0.00 26,800 27,600 26,800 600 16,080,000
12/12/2018 26,800 0.10 0.37 26,700 27,000 26,500 6,000 160,800,000
11/12/2018 26,700 -0.20 -0.75 26,900 27,600 26,700 1,900 50,730,000
10/12/2018 26,900 0.00 ■■ 0.00 26,900 27,700 26,200 3,300 88,770,000
07/12/2018 26,900 -0.10 -0.37 27,000 27,000 26,200 4,100 110,290,000
06/12/2018 27,000 0.00 ■■ 0.00 27,000 27,600 27,000 2,600 70,200,000
05/12/2018 27,000 0.00 ■■ 0.00 27,000 27,900 27,000 900 24,300,000
04/12/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,800 48,600,000
03/12/2018 27,000 -0.10 -0.37 27,100 27,100 26,000 3,000 81,000,000
30/11/2018 27,100 -0.30 -1.11 27,400 27,400 27,100 4,300 116,530,000
29/11/2018 27,400 -0.10 -0.36 27,500 27,500 26,500 3,300 90,420,000
28/11/2018 27,500 -0.10 -0.36 27,600 27,500 25,100 200 5,500,000
27/11/2018 27,600 1.80 6.52 25,800 27,600 27,600 100 2,760,000
26/11/2018 25,800 -1.20 -4.65 27,000 27,100 25,800 2,700 69,660,000
23/11/2018 27,000 0.60 2.22 26,400 27,600 27,000 1,600 43,200,000
22/11/2018 26,900 -0.60 -2.23 27,500 26,900 26,900 200 5,380,000
21/11/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
20/11/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
19/11/2018 27,500 -0.20 -0.73 27,700 27,500 27,500 400 11,000,000
16/11/2018 27,700 0.30 1.08 27,400 27,700 27,400 400 11,080,000
15/11/2018 27,400 -0.10 -0.36 27,500 27,400 25,100 1,300 35,620,000
14/11/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
13/11/2018 27,500 -27.50 -100.00 27,500 0 0 0 0
12/11/2018 27,500 -0.50 -1.82 28,000 27,500 26,600 2,100 57,750,000
09/11/2018 28,000 1.00 3.57 27,000 28,000 28,000 100 2,800,000
08/11/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 900 24,300,000
07/11/2018 27,000 -0.30 -1.11 27,300 27,200 26,500 1,100 29,700,000
06/11/2018 27,300 -27.30 -100.00 27,300 0 0 0 0
05/11/2018 27,300 0.80 2.93 26,500 27,500 26,500 15,500 423,150,000
02/11/2018 26,500 -0.60 -2.26 27,100 27,900 26,500 3,800 100,700,000
01/11/2018 27,100 0.10 0.37 27,000 27,100 27,100 400 10,840,000
31/10/2018 27,000 -0.10 -0.37 27,100 27,500 27,000 3,200 86,400,000
30/10/2018 27,100 -0.10 -0.37 27,200 27,500 26,000 6,900 186,990,000
29/10/2018 27,200 -0.10 -0.37 27,300 27,300 26,800 2,000 54,400,000
26/10/2018 27,300 0.70 2.56 26,600 27,500 26,400 1,600 43,680,000
25/10/2018 26,600 -0.70 -2.63 27,300 27,000 26,600 2,500 66,500,000
24/10/2018 27,300 0.80 2.93 26,500 27,600 26,600 6,100 166,530,000
23/10/2018 26,500 -0.60 -2.26 27,100 28,000 26,500 29,300 776,450,000
22/10/2018 27,100 -0.90 -3.32 28,000 27,100 27,100 32,000 867,200,000
19/10/2018 28,000 0.90 3.21 27,100 29,800 27,100 3,300 92,400,000
18/10/2018 27,100 0.00 ■■ 0.00 27,100 27,600 27,000 7,200 195,120,000
17/10/2018 27,100 -0.10 -0.37 27,200 27,100 27,100 15,300 414,630,000
16/10/2018 27,200 -0.10 -0.37 27,300 27,200 27,000 25,200 685,440,000
15/10/2018 27,300 0.10 0.37 27,200 27,600 27,100 14,700 401,310,000
12/10/2018 27,200 -0.10 -0.37 27,300 27,300 26,600 10,600 288,320,000
11/10/2018 27,300 -0.30 -1.10 27,600 27,600 26,100 21,200 578,760,000
10/10/2018 27,600 -0.30 -1.09 27,900 27,900 27,000 23,100 637,560,000
09/10/2018 27,900 0.10 0.36 27,800 27,900 27,000 9,500 265,050,000
08/10/2018 27,800 -0.10 -0.36 27,900 28,000 27,100 19,100 530,980,000
05/10/2018 27,900 0.40 1.43 27,500 28,600 27,100 12,100 337,590,000
04/10/2018 27,500 0.50 1.82 27,000 27,800 27,100 13,800 379,500,000
03/10/2018 27,000 0.10 0.37 26,900 27,300 26,900 6,700 180,900,000
02/10/2018 26,900 0.00 ■■ 0.00 26,900 27,000 26,900 7,000 188,300,000
01/10/2018 26,900 0.00 ■■ 0.00 26,900 27,300 26,900 5,900 158,710,000
28/09/2018 26,900 0.00 ■■ 0.00 26,900 27,400 26,900 3,100 83,390,000
27/09/2018 26,900 -0.10 -0.37 27,000 26,900 26,500 21,400 575,660,000
26/09/2018 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 44,100 1,190,700,000
25/09/2018 27,000 0.70 2.59 26,300 27,000 26,300 45,800 1,236,600,000
24/09/2018 26,300 0.30 1.14 26,000 26,800 26,300 6,800 178,840,000
21/09/2018 26,000 0.60 2.31 25,400 27,600 25,000 16,200 421,200,000
20/09/2018 25,400 -0.10 -0.39 25,500 26,000 25,000 5,800 147,320,000
19/09/2018 25,500 0.00 ■■ 0.00 25,500 27,600 25,100 5,400 137,700,000
18/09/2018 25,500 -0.60 -2.35 26,100 25,500 25,000 1,700 43,350,000
17/09/2018 26,100 0.70 2.68 25,400 26,700 25,000 23,000 600,300,000
14/09/2018 25,400 2.30 9.06 23,100 25,400 23,000 39,800 1,010,920,000
13/09/2018 23,100 0.70 3.03 22,400 23,100 22,400 4,800 110,880,000
12/09/2018 22,400 -22.40 -100.00 22,400 0 0 0 0
11/09/2018 22,400 -0.10 -0.45 22,500 22,400 21,500 6,800 152,320,000
10/09/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 1,400 31,500,000
07/09/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 2,900 65,250,000
06/09/2018 22,500 0.40 1.78 22,100 22,500 22,500 1,400 31,500,000
05/09/2018 22,100 -0.90 -4.07 23,000 22,100 22,100 2,400 53,040,000
04/09/2018 23,000 0.50 2.17 22,500 23,000 23,000 100 2,300,000
31/08/2018 22,500 0.30 1.33 22,200 23,000 22,500 1,200 27,000,000
30/08/2018 22,200 0.00 ■■ 0.00 22,200 22,200 22,000 5,200 115,440,000
29/08/2018 22,200 -0.30 -1.35 22,500 22,600 22,200 300 6,660,000
28/08/2018 22,500 0.00 ■■ 0.00 22,500 22,900 22,500 4,500 101,250,000
27/08/2018 22,500 0.00 ■■ 0.00 22,500 22,900 22,500 4,400 99,000,000
24/08/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 2,400 54,000,000
23/08/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,400 5,300 119,250,000
22/08/2018 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 6,600 148,500,000
21/08/2018 22,500 -0.40 -1.78 22,900 22,600 22,000 4,300 96,750,000
20/08/2018 22,900 0.30 1.31 22,600 23,900 22,600 2,500 57,250,000
17/08/2018 22,600 -22.60 -100.00 22,600 0 0 0 0
16/08/2018 22,600 1.00 4.42 21,600 23,000 20,900 8,900 201,140,000
15/08/2018 21,600 -0.40 -1.85 22,000 24,000 21,600 6,800 146,880,000
14/08/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
13/08/2018 22,000 -22.00 -100.00 22,000 0 0 0 0
10/08/2018 22,000 0.80 3.64 21,200 22,000 21,400 300 6,600,000
09/08/2018 21,200 -0.30 -1.42 21,500 22,000 21,200 6,600 139,920,000
08/08/2018 21,500 0.00 ■■ 0.00 21,500 22,500 21,000 7,300 156,950,000
07/08/2018 21,500 -0.50 -2.33 22,000 22,700 21,000 6,000 129,000,000
06/08/2018 22,000 0.00 ■■ 0.00 22,000 23,100 22,000 2,300 50,600,000
03/08/2018 22,000 -0.20 -0.91 22,200 23,100 22,000 1,300 28,600,000
02/08/2018 22,200 0.60 2.70 21,600 22,200 22,200 100 2,220,000
01/08/2018 21,600 0.20 0.93 21,400 21,600 21,600 200 4,320,000
31/07/2018 21,400 -1.10 -5.14 22,500 22,000 21,300 700 14,980,000
30/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
27/07/2018 22,500 -0.20 -0.89 22,700 22,600 21,200 2,000 45,000,000
26/07/2018 22,700 0.70 3.08 22,000 22,700 22,700 100 2,270,000
25/07/2018 22,000 -0.10 -0.45 22,100 22,000 21,000 2,100 46,200,000
24/07/2018 22,100 0.10 0.45 22,000 22,100 21,000 4,700 103,870,000
23/07/2018 22,000 0.00 ■■ 0.00 22,000 22,200 21,600 4,600 101,200,000
20/07/2018 22,000 -0.30 -1.36 22,300 22,200 21,600 4,700 103,400,000
19/07/2018 22,300 0.40 1.79 21,900 22,300 21,500 5,200 115,960,000
18/07/2018 21,900 0.00 ■■ 0.00 21,900 22,400 21,500 10,700 234,330,000
17/07/2018 21,900 -0.10 -0.46 22,000 22,000 21,900 3,200 70,080,000
16/07/2018 22,000 1.00 4.55 21,000 22,000 21,000 2,800 61,600,000
13/07/2018 21,000 -0.30 -1.43 21,300 21,000 20,500 5,900 123,900,000
12/07/2018 21,300 -0.30 -1.41 21,600 22,300 20,500 2,400 51,120,000
11/07/2018 21,600 -0.90 -4.17 22,500 24,500 21,600 2,100 45,360,000
10/07/2018 22,500 -22.50 -100.00 22,500 0 0 0 0
09/07/2018 22,500 -1.30 -5.78 23,800 23,500 21,500 16,500 371,250,000
06/07/2018 23,800 1.10 4.62 22,700 23,800 23,800 100 2,380,000
05/07/2018 22,700 0.10 0.44 22,600 22,700 21,700 200 4,540,000
04/07/2018 22,600 0.60 2.65 22,000 22,600 21,600 1,800 40,680,000
03/07/2018 22,000 -0.70 -3.18 22,700 22,600 22,000 2,000 44,000,000
02/07/2018 21,400 -2.00 -9.35 23,400 23,400 21,400 300 6,420,000
29/06/2018 23,400 0.00 ■■ 0.00 23,400 23,400 21,200 200 4,680,000
28/06/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
27/06/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
26/06/2018 23,400 -23.40 -100.00 23,400 0 0 0 0
25/06/2018 23,400 0.40 1.71 23,000 23,500 20,800 2,000 46,800,000
22/06/2018 23,000 0.20 0.87 22,800 24,000 23,000 500 11,500,000
21/06/2018 24,300 -0.10 -0.41 24,400 24,300 24,300 200 4,860,000
20/06/2018 24,400 0.40 1.64 24,000 24,400 24,000 1,100 26,840,000
19/06/2018 24,000 -0.50 -2.08 24,500 24,000 24,000 5,900 141,600,000
18/06/2018 24,500 -0.20 -0.82 24,700 24,800 24,000 1,000 24,500,000
15/06/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
14/06/2018 24,700 -0.10 -0.40 24,800 24,700 24,000 1,100 27,170,000
13/06/2018 24,800 0.80 3.23 24,000 24,800 24,800 100 2,480,000
12/06/2018 24,000 -0.30 -1.25 24,300 24,300 24,000 4,900 117,600,000
11/06/2018 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 600 14,580,000
08/06/2018 24,300 0.70 2.88 23,600 24,300 23,500 5,000 121,500,000
07/06/2018 23,600 -0.20 -0.85 23,800 23,600 23,500 4,100 96,760,000
06/06/2018 23,800 0.00 ■■ 0.00 23,800 23,800 23,300 600 14,280,000
05/06/2018 23,800 0.70 2.94 23,100 23,800 23,100 1,400 33,320,000
04/06/2018 23,100 0.10 0.43 23,000 23,400 23,000 11,200 258,720,000
01/06/2018 23,000 -0.20 -0.87 23,200 23,300 23,000 1,400 32,200,000
31/05/2018 23,200 0.80 3.45 22,400 23,400 22,400 3,500 81,200,000
30/05/2018 22,400 -0.40 -1.79 22,800 22,800 22,300 5,300 118,720,000
29/05/2018 22,800 0.60 2.63 22,200 22,900 22,200 3,800 86,640,000
28/05/2018 22,200 -0.80 -3.60 23,000 23,000 22,200 8,100 179,820,000
25/05/2018 23,000 -0.80 -3.48 23,800 23,700 23,000 1,000 23,000,000
24/05/2018 23,800 -0.50 -2.10 24,300 23,800 22,600 7,200 171,360,000
23/05/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
22/05/2018 24,300 0.00 ■■ 0.00 24,300 24,300 22,000 200 4,860,000
21/05/2018 24,300 0.30 1.23 24,000 24,300 24,000 2,500 60,750,000
18/05/2018 24,000 -0.50 -2.08 24,500 24,000 24,000 4,000 96,000,000
17/05/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
16/05/2018 24,500 -0.30 -1.22 24,800 24,600 24,000 1,200 29,400,000
15/05/2018 24,800 0.50 2.02 24,300 25,000 24,000 2,500 62,000,000
14/05/2018 24,300 -24.30 -100.00 24,300 0 0 0 0
11/05/2018 24,300 -0.30 -1.23 24,600 24,400 23,900 5,100 123,930,000
10/05/2018 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 100 2,460,000
09/05/2018 24,600 1.70 6.91 22,900 24,800 24,000 3,800 93,480,000
08/05/2018 22,900 -2.10 -9.17 25,000 26,000 22,900 50,800 1,163,320,000
07/05/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 4,500 112,500,000
04/05/2018 25,000 -1.10 -4.40 26,100 26,000 25,000 9,000 225,000,000
03/05/2018 26,100 -0.90 -3.45 27,000 26,400 24,700 2,200 57,420,000
02/05/2018 27,000 1.90 7.04 25,100 27,000 27,000 50,000 1,350,000,000
27/04/2018 25,100 0.40 1.59 24,700 25,200 24,300 5,000 125,500,000
26/04/2018 24,700 -24.70 -100.00 24,700 0 0 0 0
24/04/2018 24,700 0.00 ■■ 0.00 24,700 25,500 22,700 3,400 83,980,000
23/04/2018 24,700 -0.10 -0.40 24,800 25,200 24,700 8,400 207,480,000
20/04/2018 24,800 -24.80 -100.00 24,800 0 0 0 0
19/04/2018 24,800 0.00 ■■ 0.00 24,800 25,200 24,800 1,800 44,640,000
18/04/2018 24,800 0.00 ■■ 0.00 24,800 25,500 24,800 3,800 94,240,000
13/04/2018 25,500 0.50 1.96 25,000 26,300 24,800 17,300 441,150,000
12/04/2018 25,000 0.10 0.40 24,900 25,000 24,800 27,100 677,500,000
11/04/2018 24,900 -0.10 -0.40 25,000 25,000 24,800 13,300 331,170,000
10/04/2018 25,000 0.00 ■■ 0.00 25,000 25,000 24,900 5,100 127,500,000
09/04/2018 25,000 0.10 0.40 24,900 25,000 24,900 18,300 457,500,000
06/04/2018 24,900 0.10 0.40 24,800 24,900 24,900 14,200 353,580,000
05/04/2018 24,800 -0.20 -0.81 25,000 24,900 24,800 14,400 357,120,000
04/04/2018 25,000 -0.10 -0.40 25,100 25,000 25,000 1,700 42,500,000
03/04/2018 25,100 -0.30 -1.20 25,400 25,100 25,100 300 7,530,000
02/04/2018 25,400 0.50 1.97 24,900 25,400 24,900 13,500 342,900,000
30/03/2018 24,900 -0.10 -0.40 25,000 24,900 24,900 3,500 87,150,000
29/03/2018 25,000 0.10 0.40 24,900 25,000 24,800 11,200 280,000,000
28/03/2018 24,900 0.00 ■■ 0.00 24,900 25,200 24,900 11,600 288,840,000
27/03/2018 24,900 -0.10 -0.40 25,000 25,000 24,900 12,100 301,290,000
26/03/2018 25,000 0.00 ■■ 0.00 25,000 25,300 25,000 600 15,000,000
23/03/2018 25,000 0.20 0.80 24,800 25,000 24,700 14,300 357,500,000
22/03/2018 24,800 -0.10 -0.40 24,900 25,200 24,800 10,700 265,360,000
21/03/2018 24,900 0.00 ■■ 0.00 24,900 24,900 24,800 18,900 470,610,000
20/03/2018 24,900 0.00 ■■ 0.00 24,900 25,100 24,900 7,400 184,260,000
19/03/2018 24,900 0.00 ■■ 0.00 24,900 25,300 24,900 1,600 39,840,000
16/03/2018 24,900 -0.10 -0.40 25,000 24,900 24,900 10,700 266,430,000
15/03/2018 25,000 0.30 1.20 24,700 25,000 24,800 14,800 370,000,000
14/03/2018 24,700 -0.10 -0.40 24,800 24,900 24,700 14,900 368,030,000
13/03/2018 24,800 -0.20 -0.81 25,000 25,300 24,800 11,700 290,160,000
12/03/2018 25,000 0.00 ■■ 0.00 25,000 25,400 24,700 1,600 40,000,000
09/03/2018 25,000 -0.30 -1.20 25,300 25,000 24,700 43,300 1,082,500,000
08/03/2018 25,300 0.60 2.37 24,700 25,300 24,700 8,100 204,930,000
07/03/2018 24,700 -0.10 -0.40 24,800 25,500 24,700 17,000 419,900,000
06/03/2018 24,800 -0.10 -0.40 24,900 26,000 24,800 11,100 275,280,000
05/03/2018 24,900 0.10 0.40 24,800 25,000 24,800 25,800 642,420,000
02/03/2018 24,800 0.00 ■■ 0.00 24,800 25,400 24,700 24,400 605,120,000
01/03/2018 24,800 -0.70 -2.82 25,500 25,400 24,800 5,100 126,480,000
28/02/2018 25,500 0.40 1.57 25,100 26,800 25,100 1,600 40,800,000
27/02/2018 25,100 -0.20 -0.80 25,300 26,000 25,100 4,000 100,400,000
26/02/2018 25,300 0.00 ■■ 0.00 25,300 26,000 25,300 4,800 121,440,000
23/02/2018 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 500 12,550,000
22/02/2018 25,100 -0.60 -2.39 25,700 25,100 25,100 2,600 65,260,000
21/02/2018 25,700 0.00 ■■ 0.00 25,700 25,700 25,100 5,600 143,920,000
13/02/2018 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 500 12,850,000
12/02/2018 25,700 0.70 2.72 25,000 25,900 25,000 8,700 223,590,000
09/02/2018 25,000 0.30 1.20 24,700 26,000 24,500 27,300 682,500,000
08/02/2018 24,700 -0.60 -2.43 25,300 25,300 24,600 13,700 338,390,000
07/02/2018 25,300 0.20 0.79 25,100 26,000 24,500 12,500 316,250,000
06/02/2018 25,100 -0.80 -3.19 25,900 25,800 24,000 19,800 496,980,000
05/02/2018 25,900 0.90 3.47 25,000 26,500 24,700 6,900 178,710,000
02/02/2018 25,000 0.00 ■■ 0.00 25,000 25,700 24,700 14,600 365,000,000
01/02/2018 25,000 0.00 ■■ 0.00 25,000 25,700 24,800 4,100 102,500,000
31/01/2018 25,000 0.30 1.20 24,700 25,900 24,700 7,600 190,000,000
30/01/2018 24,700 -0.30 -1.21 25,000 25,900 24,700 23,400 577,980,000
29/01/2018 25,000 0.00 ■■ 0.00 25,000 25,300 24,900 36,100 902,500,000
26/01/2018 25,000 -0.50 -2.00 25,500 25,400 25,000 36,600 915,000,000
25/01/2018 25,500 0.10 0.39 25,400 26,400 25,300 46,800 1,193,400,000
24/01/2018 25,400 -1.00 -3.94 26,000 26,500 25,400 45,700 1,160,780,000
23/01/2018 26,400 0.40 1.52 26,000 27,000 25,500 36,900 974,160,000
22/01/2018 26,000 0.20 0.77 25,800 27,000 25,400 15,900 413,400,000
19/01/2018 25,800 -0.20 -0.78 26,000 26,800 25,800 26,600 686,280,000
18/01/2018 26,000 -0.20 -0.77 26,200 27,100 25,900 40,800 1,060,800,000
17/01/2018 26,200 0.00 ■■ 0.00 26,200 26,300 26,100 15,400 403,480,000
16/01/2018 26,200 -0.80 -3.05 27,000 26,800 26,200 26,600 696,920,000
15/01/2018 27,000 -0.40 -1.48 27,400 27,000 26,600 21,000 567,000,000
12/01/2018 27,400 -0.40 -1.46 27,800 27,800 27,000 12,500 342,500,000
11/01/2018 27,800 1.00 3.60 26,800 28,000 26,400 62,500 1,737,500,000
10/01/2018 26,800 0.30 1.12 26,500 27,000 25,600 33,000 884,400,000
09/01/2018 26,500 0.50 1.89 26,000 27,000 25,700 5,900 156,350,000
08/01/2018 26,000 -0.90 -3.46 26,900 26,200 26,000 2,600 67,600,000
05/01/2018 26,900 0.90 3.35 26,000 27,500 25,600 6,300 169,470,000
03/01/2018 26,000 -0.70 -2.69 26,700 26,300 25,200 6,700 174,200,000
02/01/2018 26,700 -0.20 -0.75 26,900 26,700 26,300 3,600 96,120,000
29/12/2017 26,900 0.00 ■■ 0.00 26,900 29,000 26,900 2,100 56,490,000
28/12/2017 26,900 -0.10 -0.37 27,000 28,000 26,200 4,100 110,290,000
27/12/2017 27,000 1.40 5.19 25,600 27,000 25,600 31,600 853,200,000
26/12/2017 25,600 0.20 0.78 25,400 25,600 25,600 200 5,120,000
25/12/2017 25,400 -0.50 -1.97 25,900 26,100 25,400 4,500 114,300,000
22/12/2017 25,900 0.30 1.16 25,600 26,200 25,000 24,300 629,370,000
21/12/2017 25,600 -0.40 -1.56 26,000 26,000 25,600 6,700 171,520,000
20/12/2017 26,000 0.20 0.77 25,800 26,000 26,000 2,500 65,000,000
19/12/2017 25,000 -0.90 -3.60 25,900 25,500 25,000 5,000 125,000,000
18/12/2017 25,500 -0.40 -1.57 25,900 25,500 25,500 300 7,650,000
15/12/2017 25,500 -0.60 -2.35 26,100 25,500 25,500 100 2,550,000
14/12/2017 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 800 20,400,000
13/12/2017 25,600 0.60 2.34 25,000 25,800 25,400 10,000 256,000,000
12/12/2017 25,000 -0.40 -1.60 25,400 25,000 25,000 3,000 75,000,000
11/12/2017 25,000 -0.50 -2.00 25,500 25,200 25,000 5,000 125,000,000
08/12/2017 25,500 0.50 1.96 25,000 25,500 25,000 1,100 28,050,000
07/12/2017 25,000 -0.80 -3.20 25,800 25,200 25,000 8,000 200,000,000
04/12/2017 25,700 -0.30 -1.15 25,700 25,900 23,400 28,600 735,020,000
01/12/2017 26,000 0.30 1.17 25,700 26,000 25,700 5,300 137,800,000
30/11/2017 25,700 -1.00 -3.75 25,900 25,900 25,700 16,155 415,183,500
29/11/2017 26,700 -0.20 -0.74 26,800 26,800 26,300 22,320 595,944,000
28/11/2017 26,900 0.10 0.37 27,100 27,800 26,700 22,000 591,800,000
24/11/2017 26,900 0.00 ■■ 0.00 26,800 26,900 26,700 10,029 269,780,100
23/11/2017 26,900 0.10 0.37 26,900 27,000 26,700 8,100 217,890,000
22/11/2017 26,800 -2.00 -6.94 27,200 27,200 26,800 1,906 51,080,800
21/11/2017 28,800 2.50 9.51 26,300 28,800 26,300 4,529 130,435,200
17/11/2017 26,300 0.20 0.77 26,200 26,300 26,200 2,101 55,256,300
16/11/2017 26,100 0.00 ■■ 0.00 26,100 26,200 26,100 2,600 67,860,000
15/11/2017 26,100 0.00 ■■ 0.00 26,200 26,200 26,000 4,860 126,846,000
14/11/2017 26,100 -0.10 -0.38 26,000 26,200 26,000 2,900 75,690,000
13/11/2017 26,200 0.10 0.38 26,000 26,200 26,000 8,500 222,700,000
10/11/2017 26,100 0.00 ■■ 0.00 26,000 26,300 25,500 10,770 281,097,000
09/11/2017 26,100 -0.20 -0.76 26,000 26,100 25,500 2,842 74,176,200
08/11/2017 26,300 0.00 ■■ 0.00 26,000 26,300 25,500 3,148 82,792,400
07/11/2017 26,300 -0.10 -0.38 26,000 26,300 25,700 800 21,040,000
06/11/2017 26,400 0.60 2.33 25,300 26,500 25,000 6,600 174,240,000
03/11/2017 25,800 0.70 2.79 26,000 26,000 25,000 24,200 624,360,000
02/11/2017 25,100 -0.90 -3.46 26,000 26,000 25,100 2,200 55,220,000
01/11/2017 26,000 -0.50 -1.89 26,000 26,000 26,000 5,310 138,060,000
31/10/2017 26,500 0.50 1.92 26,300 26,600 26,000 4,400 116,600,000
30/10/2017 26,000 0.70 2.77 26,600 26,600 25,400 2,914 75,764,000
27/10/2017 25,300 -0.50 -1.94 26,300 26,300 25,300 29,600 748,880,000
26/10/2017 25,800 -0.90 -3.37 26,200 26,400 25,800 41,600 1,073,280,000
25/10/2017 26,700 0.10 0.38 26,500 26,700 26,000 21,284 568,282,800
24/10/2017 26,600 -0.20 -0.75 26,800 26,800 26,500 6,616 175,985,600
23/10/2017 26,800 -0.50 -1.83 26,900 27,000 26,800 9,300 249,240,000
20/10/2017 27,300 0.20 0.74 27,100 27,300 26,800 15,800 431,340,000
19/10/2017 27,100 -0.30 -1.09 27,100 27,100 27,100 5,400 146,340,000
18/10/2017 27,400 0.30 1.11 27,500 27,500 27,100 6,800 186,320,000
17/10/2017 27,100 -0.40 -1.45 27,200 27,400 27,000 3,000 81,300,000
16/10/2017 27,500 0.10 0.36 27,700 28,000 27,000 12,300 338,250,000
13/10/2017 27,400 0.00 ■■ 0.00 27,200 27,400 27,000 13,450 368,530,000
12/10/2017 27,400 0.20 0.74 27,200 27,400 27,200 1,000 27,400,000
11/10/2017 27,200 -0.20 -0.73 27,400 27,400 27,200 1,500 40,800,000
10/10/2017 27,400 -0.10 -0.36 27,400 27,400 27,400 1,130 30,962,000
09/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,400 7,200 198,000,000
06/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 24,800 11,700 321,750,000
05/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 3,000 82,500,000
04/10/2017 27,500 -2.50 -8.33 27,600 28,400 27,500 4,000 110,000,000
03/10/2017 30,000 2.30 8.30 28,500 30,000 28,500 330 9,900,000
02/10/2017 27,700 0.20 0.73 27,500 27,800 27,500 3,000 83,100,000
29/09/2017 27,500 -0.10 -0.36 28,100 28,100 27,300 10,112 278,080,000
28/09/2017 27,600 -0.10 -0.36 27,600 27,700 27,600 8,550 235,980,000
27/09/2017 27,700 0.10 0.36 28,000 28,000 27,600 4,200 116,340,000
26/09/2017 27,600 -0.40 -1.43 28,000 28,000 27,600 3,025 83,490,000
25/09/2017 28,000 -0.50 -1.75 28,000 28,400 27,600 3,912 109,536,000
22/09/2017 28,500 -0.30 -1.04 28,600 28,700 28,000 1,800 51,300,000
21/09/2017 28,800 1.30 4.73 29,200 29,200 28,800 300 8,640,000
20/09/2017 27,500 -0.20 -0.72 27,600 27,600 27,500 1,900 52,250,000
19/09/2017 27,700 -0.10 -0.36 27,600 27,700 27,500 1,400 38,780,000
18/09/2017 27,800 -0.10 -0.36 27,900 27,900 27,800 2,000 55,600,000
15/09/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 15,000 418,500,000
14/09/2017 27,900 -0.20 -0.71 28,100 28,100 27,900 39,519 1,102,580,100
13/09/2017 28,100 0.20 0.72 27,900 28,100 27,900 3,300 92,730,000
12/09/2017 27,900 0.40 1.45 27,400 27,900 27,400 17,200 479,880,000
11/09/2017 27,500 -0.10 -0.36 27,700 27,700 27,500 10,836 297,990,000
08/09/2017 27,600 0.20 0.73 27,200 27,600 27,200 27,900 770,040,000
07/09/2017 27,400 0.30 1.11 27,100 27,400 27,100 16,500 452,100,000
06/09/2017 27,100 -0.30 -1.09 27,400 27,400 27,100 14,480 392,408,000
05/09/2017 27,400 -0.50 -1.79 27,500 27,800 27,400 13,426 367,872,400
01/09/2017 27,900 0.00 ■■ 0.00 27,700 27,900 27,200 14,800 412,920,000
31/08/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,500 19,100 532,890,000
30/08/2017 27,900 0.40 1.45 28,400 28,400 27,100 16,624 463,809,600
29/08/2017 27,500 -1.10 -3.85 28,200 28,800 27,500 23,260 639,650,000
28/08/2017 28,600 -0.30 -1.04 28,200 28,800 28,000 14,600 417,560,000
25/08/2017 28,900 0.00 ■■ 0.00 28,200 28,900 28,200 1,620 46,818,000
24/08/2017 28,900 0.00 ■■ 0.00 28,600 28,900 28,100 8,310 240,159,000
23/08/2017 28,900 0.00 ■■ 0.00 28,800 28,900 28,500 3,700 106,930,000
22/08/2017 28,900 -0.10 -0.34 29,000 29,000 28,500 10,200 294,780,000
21/08/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
18/08/2017 29,000 -0.50 -1.69 29,000 29,000 29,000 2,500 72,500,000
17/08/2017 29,500 0.30 1.03 29,100 29,900 29,000 9,085 268,007,500
16/08/2017 29,200 0.10 0.34 29,800 30,200 29,000 12,220 356,824,000
15/08/2017 30,400 0.10 0.33 30,000 30,500 30,000 6,740 204,896,000
14/08/2017 30,300 -0.30 -0.98 30,500 30,500 30,300 4,400 133,320,000
11/08/2017 30,600 0.00 ■■ 0.00 30,600 30,600 30,300 5,100 156,060,000
10/08/2017 30,600 0.40 1.32 30,200 30,700 30,000 15,900 486,540,000
09/08/2017 30,200 -0.50 -1.63 30,500 30,600 30,100 22,340 674,668,000
08/08/2017 30,700 -0.10 -0.32 30,200 30,800 29,500 5,600 171,920,000
07/08/2017 30,800 0.10 0.33 30,700 30,800 30,400 7,030 216,524,000
04/08/2017 30,700 0.60 1.99 30,500 30,700 30,000 15,700 481,990,000
03/08/2017 30,100 -0.60 -1.95 30,700 30,700 30,100 6,000 180,600,000
02/08/2017 30,700 0.10 0.33 30,600 30,700 30,200 7,900 242,530,000
01/08/2017 30,600 -0.30 -0.97 30,000 30,700 30,000 12,600 385,560,000
31/07/2017 30,900 0.50 1.64 30,400 30,900 30,400 16,500 509,850,000
28/07/2017 30,400 0.60 2.01 30,300 31,000 29,600 12,010 365,104,000
27/07/2017 29,800 -1.00 -3.25 30,500 30,500 29,400 136,960 4,081,408,000
26/07/2017 30,800 -0.20 -0.65 31,200 31,200 29,700 14,400 443,520,000
25/07/2017 31,000 0.40 1.31 30,600 32,400 30,000 37,410 1,159,710,000
24/07/2017 30,600 0.10 0.33 31,500 31,500 30,500 20,200 618,120,000
21/07/2017 30,500 -1.10 -3.48 31,900 32,000 30,500 27,800 847,900,000
20/07/2017 31,600 -0.40 -1.25 32,000 32,000 30,100 22,000 695,200,000
19/07/2017 32,000 0.00 ■■ 0.00 32,400 32,400 31,300 13,545 433,440,000
18/07/2017 32,000 -0.50 -1.54 32,000 32,600 31,500 20,300 649,600,000
17/07/2017 32,500 0.30 0.93 32,200 33,000 32,200 24,158 785,135,000
14/07/2017 32,200 0.00 ■■ 0.00 32,000 32,300 32,000 15,800 508,760,000
13/07/2017 32,200 0.20 0.63 31,500 32,200 31,500 8,200 264,040,000
12/07/2017 32,000 -0.20 -0.62 31,900 32,100 31,900 11,000 352,000,000
11/07/2017 32,200 -0.20 -0.62 32,000 32,200 31,500 36,840 1,186,248,000
10/07/2017 32,400 -0.10 -0.31 32,600 32,600 31,500 12,180 394,632,000
07/07/2017 32,500 0.60 1.88 31,600 32,500 31,500 30,628 995,410,000
06/07/2017 31,900 0.20 0.63 31,500 32,000 31,400 21,600 689,040,000
05/07/2017 31,700 -0.30 -0.94 31,500 32,100 31,500 37,500 1,188,750,000
04/07/2017 32,000 -0.60 -1.84 31,800 32,400 31,100 51,500 1,648,000,000
03/07/2017 32,600 -0.90 -2.69 31,000 33,000 31,000 145,400 4,740,040,000
30/06/2017 33,500 0.50 1.52 33,500 34,400 33,000 185,164 6,202,994,000
29/06/2017 33,000 3.00 10.00 30,000 33,000 30,000 471,240 15,550,920,000
28/06/2017 30,000 1.40 4.90 29,000 31,000 28,900 193,660 5,809,800,000
27/06/2017 28,600 0.10 0.35 29,000 29,000 28,400 67,400 1,927,640,000
26/06/2017 28,500 -0.30 -1.04 29,000 29,000 28,300 17,270 492,195,000
23/06/2017 28,800 -0.10 -0.35 28,900 29,000 28,200 30,600 881,280,000
22/06/2017 28,900 -0.10 -0.34 28,800 29,000 26,300 34,262 990,171,800
21/06/2017 29,000 0.00 ■■ 0.00 29,000 29,300 28,800 24,300 704,700,000
20/06/2017 29,000 -0.10 -0.34 29,300 29,400 28,800 20,400 591,600,000
19/06/2017 29,100 0.10 0.34 29,100 29,200 29,000 9,700 282,270,000
16/06/2017 29,000 0.00 ■■ 0.00 29,300 29,300 28,800 34,420 998,180,000
15/06/2017 29,000 0.00 ■■ 0.00 29,300 29,400 28,900 26,300 762,700,000
14/06/2017 29,000 0.00 ■■ 0.00 29,300 29,300 29,000 44,610 1,293,690,000
13/06/2017 29,000 -0.20 -0.68 29,500 29,600 28,800 36,200 1,049,800,000
09/06/2017 29,300 0.30 1.03 29,400 30,000 29,200 8,250 241,725,000
08/06/2017 29,000 0.10 0.35 29,200 29,300 28,700 79,670 2,310,430,000
07/06/2017 28,900 0.00 ■■ 0.00 29,400 29,400 28,800 7,600 219,640,000
06/06/2017 28,900 -0.10 -0.34 29,200 29,200 28,900 33,600 971,040,000
05/06/2017 29,000 0.00 ■■ 0.00 29,000 29,200 28,900 24,330 705,570,000
02/06/2017 29,000 0.00 ■■ 0.00 29,000 29,200 28,900 33,520 972,080,000
01/06/2017 29,000 0.00 ■■ 0.00 29,300 29,400 28,700 21,880 634,520,000
31/05/2017 29,000 0.00 ■■ 0.00 29,300 29,400 28,900 7,600 220,400,000
30/05/2017 29,000 -0.40 -1.36 29,400 29,400 28,900 7,490 217,210,000
29/05/2017 29,400 0.40 1.38 29,300 29,500 29,200 35,830 1,053,402,000
26/05/2017 29,000 -0.40 -1.36 28,900 29,000 28,900 67,800 1,966,200,000
25/05/2017 29,400 0.40 1.38 28,700 29,500 28,700 57,420 1,688,148,000
24/05/2017 29,000 -0.10 -0.34 29,400 30,000 28,600 17,260 500,540,000
23/05/2017 29,100 -0.20 -0.68 29,300 29,300 29,100 6,850 199,335,000
22/05/2017 29,300 -0.10 -0.34 29,500 29,500 28,900 33,500 981,550,000
19/05/2017 29,400 0.30 1.03 29,500 29,500 29,200 8,730 256,662,000
18/05/2017 29,100 -0.40 -1.36 29,500 29,600 29,000 15,400 448,140,000
17/05/2017 29,500 -0.30 -1.01 29,800 29,800 29,500 19,000 560,500,000
16/05/2017 29,800 -0.10 -0.33 29,900 30,000 29,800 28,330 844,234,000
15/05/2017 29,900 -0.40 -1.32 30,500 30,500 29,900 7,950 237,705,000
09/05/2017 30,000 -0.20 -0.66 30,500 30,500 30,000 26,310 789,300,000
08/05/2017 30,200 0.20 0.67 30,300 30,300 29,700 27,665 835,483,000
05/05/2017 30,000 0.00 ■■ 0.00 30,000 30,500 29,600 67,800 2,034,000,000
04/05/2017 30,000 0.20 0.67 29,700 30,400 29,300 34,700 1,041,000,000
03/05/2017 29,800 -0.70 -2.30 30,100 30,100 29,700 19,217 572,666,600
28/04/2017 30,500 0.50 1.67 31,000 31,000 29,900 10,810 329,705,000
27/04/2017 30,000 0.00 ■■ 0.00 30,100 30,200 30,000 23,000 690,000,000
26/04/2017 30,000 -0.10 -0.33 30,700 30,700 29,900 13,317 399,510,000
25/04/2017 30,100 -0.20 -0.66 30,200 30,300 30,100 3,265 98,276,500
24/04/2017 30,300 -0.10 -0.33 31,200 31,200 30,200 14,290 432,987,000
21/04/2017 30,400 0.10 0.33 31,000 31,000 30,300 11,800 358,720,000
20/04/2017 30,300 0.10 0.33 31,200 31,200 30,300 2,120 64,236,000
19/04/2017 30,200 0.00 ■■ 0.00 31,500 31,500 30,200 2,880 86,976,000
18/04/2017 30,200 -0.50 -1.63 32,000 32,000 30,200 18,000 543,600,000
17/04/2017 30,700 -0.70 -2.23 32,700 32,700 30,700 6,243 191,660,100
14/04/2017 31,400 -0.30 -0.95 31,000 31,500 31,000 3,520 110,528,000
13/04/2017 31,700 0.60 1.93 31,700 31,700 31,700 306 9,700,200
12/04/2017 31,100 -0.10 -0.32 31,200 31,200 31,100 5,700 177,270,000
11/04/2017 31,200 -0.10 -0.32 31,600 31,600 31,000 14,468 451,401,600
10/04/2017 31,300 -0.20 -0.63 32,100 32,100 31,300 1,929 60,377,700
07/04/2017 31,500 0.00 ■■ 0.00 31,400 32,400 29,800 6,810 214,515,000
05/04/2017 31,500 0.20 0.64 31,500 31,600 31,500 10,250 322,875,000
04/04/2017 31,300 -0.50 -1.57 31,800 31,800 31,100 32,870 1,028,831,000
03/04/2017 31,800 -0.20 -0.62 31,800 31,800 31,700 26,300 836,340,000
31/03/2017 32,000 0.10 0.31 31,900 32,400 31,800 23,702 758,464,000
30/03/2017 31,900 -0.20 -0.62 31,900 32,100 31,800 15,666 499,745,400
29/03/2017 32,100 -0.10 -0.31 32,200 32,200 32,100 1,310 42,051,000
28/03/2017 32,200 0.00 ■■ 0.00 32,600 32,600 31,500 14,400 463,680,000
27/03/2017 32,200 0.00 ■■ 0.00 33,000 33,000 32,000 15,086 485,769,200
24/03/2017 32,200 -0.30 -0.92 32,000 32,500 32,000 3,220 103,684,000
23/03/2017 32,500 -0.10 -0.31 33,000 33,000 29,500 6,570 213,525,000
22/03/2017 32,600 -0.20 -0.61 32,200 32,800 32,100 6,032 196,643,200
21/03/2017 32,800 0.00 ■■ 0.00 33,100 33,200 32,000 28,740 942,672,000
20/03/2017 32,800 1.00 3.14 31,700 33,000 31,700 23,820 781,296,000
17/03/2017 31,800 0.10 0.32 31,600 32,100 31,600 10,039 319,240,200
16/03/2017 31,700 -0.30 -0.94 31,800 31,800 31,600 28,507 903,671,900
15/03/2017 32,000 0.30 0.95 32,500 32,500 31,700 4,160 133,120,000
14/03/2017 31,700 -0.20 -0.63 32,400 32,500 31,600 13,940 441,898,000
13/03/2017 31,900 -0.10 -0.31 33,400 33,400 31,900 1,521 48,519,900
10/03/2017 32,000 -0.50 -1.54 32,200 32,200 31,800 11,453 366,496,000
09/03/2017 32,500 1.00 3.17 32,200 33,000 32,000 26,316 855,270,000
08/03/2017 31,500 0.00 ■■ 0.00 31,600 31,600 31,500 18,614 586,341,000
07/03/2017 31,500 0.00 ■■ 0.00 31,600 32,000 31,500 12,180 383,670,000
06/03/2017 31,500 -0.20 -0.63 32,200 32,200 31,500 13,410 422,415,000
03/03/2017 31,700 0.00 ■■ 0.00 31,600 31,700 31,300 8,810 279,277,000
02/03/2017 31,700 0.00 ■■ 0.00 32,100 32,100 31,600 11,000 348,700,000
01/03/2017 31,700 -0.20 -0.63 32,400 32,400 31,600 17,100 542,070,000
28/02/2017 31,900 0.30 0.95 32,300 32,300 31,600 16,540 527,626,000
27/02/2017 31,600 0.00 ■■ 0.00 32,400 32,400 31,600 16,005 505,758,000
24/02/2017 31,600 -0.20 -0.63 32,200 32,200 31,000 19,100 603,560,000
23/02/2017 31,800 -0.20 -0.62 33,000 33,000 31,800 23,193 737,537,400
22/02/2017 32,000 -0.20 -0.62 33,700 33,700 32,000 18,280 584,960,000
21/02/2017 32,200 -0.40 -1.23 32,600 32,600 32,200 26,735 860,867,000
20/02/2017 32,600 0.00 ■■ 0.00 32,700 32,700 32,500 15,990 521,274,000
17/02/2017 32,600 -0.20 -0.61 33,100 33,100 32,600 7,760 252,976,000
16/02/2017 32,800 -0.20 -0.61 33,900 33,900 32,800 9,870 323,736,000
15/02/2017 33,000 -0.10 -0.30 33,100 33,100 32,900 36,782 1,213,806,000
14/02/2017 33,100 -0.30 -0.90 33,200 33,400 33,100 7,060 233,686,000
13/02/2017 33,400 0.00 ■■ 0.00 33,400 33,500 33,100 4,900 163,660,000
10/02/2017 33,400 0.10 0.30 33,500 33,500 33,300 3,520 117,568,000
09/02/2017 33,300 0.00 ■■ 0.00 33,300 33,600 33,000 17,350 577,755,000
08/02/2017 33,300 0.00 ■■ 0.00 33,000 33,700 33,000 3,362 111,954,600
07/02/2017 33,300 0.20 0.60 33,200 33,300 32,600 17,464 581,551,200
06/02/2017 33,100 0.20 0.61 33,800 33,800 33,000 5,650 187,015,000
03/02/2017 32,900 -0.50 -1.50 33,200 33,200 32,900 16,540 544,166,000
02/02/2017 33,400 -0.30 -0.89 30,400 35,400 30,400 4,100 136,940,000
25/01/2017 33,700 -0.30 -0.88 34,000 34,600 33,400 5,720 192,764,000
24/01/2017 34,000 0.80 2.41 34,000 34,000 33,200 3,700 125,800,000
23/01/2017 33,200 -0.20 -0.60 35,000 35,000 33,200 2,700 89,640,000
20/01/2017 33,400 -0.30 -0.89 33,500 33,800 32,800 9,163 306,044,200
19/01/2017 33,700 -0.10 -0.30 34,100 34,100 33,400 10,600 357,220,000
18/01/2017 33,800 0.70 2.11 34,200 34,200 33,200 2,200 74,360,000
17/01/2017 33,100 0.00 ■■ 0.00 34,300 34,300 33,100 6,601 218,493,100
16/01/2017 33,100 -0.50 -1.49 33,600 34,200 33,100 3,900 129,090,000
13/01/2017 33,600 -0.10 -0.30 34,000 35,000 33,600 6,000 201,600,000
12/01/2017 33,700 0.00 ■■ 0.00 33,500 34,200 33,500 1,420 47,854,000
11/01/2017 33,700 -0.70 -2.03 34,800 34,800 33,200 4,010 135,137,000
10/01/2017 34,400 0.60 1.78 33,000 34,400 33,000 200 6,880,000
09/01/2017 33,800 -0.40 -1.17 34,500 34,500 33,800 5,960 201,448,000
06/01/2017 34,200 0.20 0.59 35,000 35,000 34,200 681 23,290,200
05/01/2017 34,000 -0.20 -0.58 34,200 34,200 33,900 19,536 664,224,000
04/01/2017 34,200 0.40 1.18 35,000 35,000 34,000 5,830 199,386,000
03/01/2017 33,800 -0.90 -2.59 34,000 34,100 33,700 14,400 486,720,000
30/12/2016 34,700 1.30 3.89 33,900 35,000 33,400 700 24,290,000
29/12/2016 33,400 0.00 ■■ 0.00 33,900 33,900 31,100 5,710 190,714,000
28/12/2016 33,400 0.10 0.30 34,500 34,500 33,300 2,114 70,607,600
27/12/2016 33,300 -0.10 -0.30 33,600 33,600 33,200 13,000 432,900,000
26/12/2016 33,400 -0.20 -0.60 33,600 33,700 33,400 11,400 380,760,000
23/12/2016 33,600 0.10 0.30 33,500 33,600 33,300 9,900 332,640,000
22/12/2016 33,500 -0.10 -0.30 34,000 34,400 33,500 8,640 289,440,000
21/12/2016 33,600 0.60 1.82 33,500 33,800 33,500 9,110 306,096,000
20/12/2016 33,000 0.20 0.61 34,000 34,000 32,900 8,383 276,639,000
19/12/2016 32,800 0.20 0.61 32,600 33,900 32,600 6,285 206,148,000
16/12/2016 32,600 0.30 0.93 32,500 32,800 32,500 21,520 701,552,000
15/12/2016 32,300 0.30 0.94 32,900 32,900 32,300 28,010 904,723,000
14/12/2016 32,000 1.00 3.23 31,200 32,900 31,200 51,250 1,640,000,000
13/12/2016 31,000 -1.00 -3.12 32,500 35,000 31,000 40,500 1,255,500,000
12/12/2016 32,000 -0.50 -1.54 35,400 35,400 32,000 9,110 291,520,000
09/12/2016 32,500 -0.50 -1.52 33,800 33,800 32,500 16,340 531,050,000
08/12/2016 33,000 -1.00 -2.94 34,700 34,700 33,000 23,774 784,542,000
07/12/2016 34,000 -0.40 -1.16 34,300 34,800 34,000 4,200 142,800,000
06/12/2016 34,400 -0.30 -0.86 35,500 36,200 34,200 11,700 402,480,000
05/12/2016 34,700 -0.60 -1.70 36,900 36,900 34,600 15,764 547,010,800
02/12/2016 35,300 0.00 ■■ 0.00 35,200 35,300 34,500 36,720 1,296,216,000
01/12/2016 35,300 0.00 ■■ 0.00 35,900 35,900 35,000 21,040 742,712,000
30/11/2016 35,300 -0.10 -0.28 36,900 36,900 35,000 4,624 163,227,200
29/11/2016 35,400 0.00 ■■ 0.00 36,800 36,800 34,600 16,723 591,994,200
28/11/2016 36,900 -0.10 -0.27 39,000 39,000 36,700 6,760 249,444,000
25/11/2016 37,000 0.00 ■■ 0.00 37,000 37,000 36,600 4,330 160,210,000
24/11/2016 37,000 -0.20 -0.54 37,200 37,200 36,700 11,990 443,630,000
23/11/2016 37,200 0.10 0.27 37,100 37,500 37,000 20,720 770,784,000
22/11/2016 37,100 -0.80 -2.11 37,900 37,900 37,000 3,295 122,244,500
21/11/2016 37,900 0.40 1.07 38,400 38,400 37,500 4,300 162,970,000
18/11/2016 37,500 0.10 0.27 37,800 37,800 37,000 9,914 371,775,000
17/11/2016 37,400 -0.10 -0.27 37,900 37,900 37,200 2,870 107,338,000
16/11/2016 37,500 0.00 ■■ 0.00 37,600 37,800 37,500 7,350 275,625,000
15/11/2016 37,500 -0.10 -0.27 37,500 37,600 37,400 11,844 444,150,000
14/11/2016 37,600 -0.40 -1.05 38,700 38,700 37,500 12,830 482,408,000
11/11/2016 38,000 -0.40 -1.04 36,600 38,400 36,600 12,936 491,568,000
10/11/2016 38,400 2.00 5.49 36,000 40,000 36,000 38,061 1,461,542,400
09/11/2016 36,400 -0.20 -0.55 36,700 36,800 34,500 56,274 2,048,373,600
08/11/2016 36,600 1.20 3.39 35,400 36,900 35,400 13,190 482,754,000
07/11/2016 35,400 -0.10 -0.28 35,500 35,500 35,000 7,425 262,845,000
04/11/2016 35,500 0.50 1.43 35,000 35,800 34,600 17,291 613,830,500
03/11/2016 35,000 -0.90 -2.51 35,700 35,700 35,000 56,736 1,985,760,000
02/11/2016 35,900 0.20 0.56 35,500 36,000 35,500 41,930 1,505,287,000
01/11/2016 35,700 -1.40 -3.77 35,000 36,700 35,000 41,561 1,483,727,700
31/10/2016 37,100 -0.30 -0.80 37,500 37,500 37,000 3,550 131,705,000
28/10/2016 37,400 0.40 1.08 37,000 37,400 37,000 2,000 74,800,000
27/10/2016 37,000 -0.40 -1.07 37,000 37,000 37,000 2,100 77,700,000
26/10/2016 37,400 -0.10 -0.27 37,500 37,500 37,000 13,100 489,940,000
25/10/2016 37,500 0.30 0.81 39,000 39,000 37,000 5,000 187,500,000
24/10/2016 37,200 0.30 0.81 37,400 37,800 37,200 12,760 474,672,000
21/10/2016 36,900 -0.40 -1.07 37,400 37,400 36,900 1,500 55,350,000
20/10/2016 37,300 -0.10 -0.27 37,400 37,400 36,900 21,800 813,140,000
19/10/2016 37,400 -0.50 -1.32 37,400 37,400 37,000 23,540 880,396,000
18/10/2016 37,900 -0.20 -0.52 37,600 38,000 37,000 17,000 644,300,000
17/10/2016 38,100 -0.60 -1.55 38,500 38,600 37,900 14,120 537,972,000
14/10/2016 38,700 0.20 0.52 38,400 39,000 38,300 11,400 441,180,000
13/10/2016 38,500 -0.40 -1.03 39,000 39,000 38,500 1,600 61,600,000
12/10/2016 38,900 -0.30 -0.77 38,500 39,000 38,400 20,970 815,733,000
11/10/2016 39,200 -0.40 -1.01 39,600 39,600 38,900 30,020 1,176,784,000
10/10/2016 39,600 -0.30 -0.75 39,900 39,900 39,400 3,500 138,600,000
07/10/2016 39,900 0.00 ■■ 0.00 39,500 39,900 39,400 14,700 586,530,000
06/10/2016 39,900 -0.50 -1.24 40,400 40,600 39,200 9,600 383,040,000
05/10/2016 40,400 -0.20 -0.49 40,600 40,800 40,400 14,810 598,324,000
04/10/2016 40,600 -0.70 -1.69 40,700 41,000 40,600 39,440 1,601,264,000
03/10/2016 41,300 -0.40 -0.96 41,100 41,300 40,800 8,200 338,660,000
30/09/2016 41,700 -0.50 -1.18 42,100 42,100 41,700 3,510 146,367,000
29/09/2016 42,200 0.80 1.93 41,400 42,600 41,400 43,590 1,839,498,000
28/09/2016 41,400 0.40 0.98 41,000 41,500 41,000 24,070 996,498,000
27/09/2016 41,000 0.60 1.49 40,900 41,000 40,400 56,800 2,328,800,000
26/09/2016 40,400 -0.40 -0.98 40,500 40,900 39,900 53,450 2,159,380,000
23/09/2016 40,800 0.20 0.49 40,300 40,800 40,300 22,100 901,680,000
22/09/2016 40,600 0.70 1.75 40,600 41,000 40,600 38,070 1,545,642,000
21/09/2016 39,900 1.20 3.10 38,800 40,000 38,600 36,490 1,455,951,000
20/09/2016 38,700 -0.10 -0.26 37,700 38,700 37,700 24,120 933,444,000
19/09/2016 38,800 -0.10 -0.26 39,500 40,800 36,500 16,850 653,780,000
16/09/2016 38,900 0.40 1.04 38,600 39,000 38,600 12,750 495,975,000
15/09/2016 38,500 -1.50 -3.75 39,700 40,400 38,500 50,650 1,950,025,000
14/09/2016 40,000 -1.10 -2.68 40,100 41,500 40,000 41,403 1,656,120,000
13/09/2016 41,100 -0.40 -0.96 41,600 42,400 41,000 76,050 3,125,655,000
12/09/2016 58,100 -2.20 -3.65 62,000 62,300 58,000 188,110 10,929,191,000
09/09/2016 60,300 -1.40 -2.27 61,900 62,000 60,300 126,833 7,648,029,900
08/09/2016 61,700 1.70 2.83 60,000 61,900 60,000 134,400 8,292,480,000
07/09/2016 60,000 -0.10 -0.17 60,000 60,200 59,400 75,420 4,525,200,000
06/09/2016 60,100 0.10 0.17 60,000 61,000 60,000 60,700 3,648,070,000
05/09/2016 60,000 -0.20 -0.33 60,000 60,500 59,800 83,900 5,034,000,000
01/09/2016 60,200 -0.40 -0.66 61,000 61,900 60,100 93,500 5,628,700,000
31/08/2016 60,600 0.00 ■■ 0.00 60,700 61,500 60,000 151,026 9,152,175,600
30/08/2016 60,600 -1.20 -1.94 62,000 62,400 60,600 93,470 5,664,282,000
29/08/2016 61,800 0.50 0.82 61,500 62,400 61,000 83,330 5,149,794,000
26/08/2016 61,300 0.70 1.16 60,600 61,500 60,300 40,710 2,495,523,000
25/08/2016 60,600 0.10 0.17 60,400 60,800 60,200 50,040 3,032,424,000
24/08/2016 60,500 0.50 0.83 60,000 60,700 60,000 72,900 4,410,450,000
23/08/2016 60,000 -0.10 -0.17 60,100 60,500 59,900 20,010 1,200,600,000
22/08/2016 60,100 1.10 1.86 59,000 60,800 59,000 77,524 4,659,192,400
19/08/2016 59,000 -1.00 -1.67 59,900 60,200 59,000 75,620 4,461,580,000
18/08/2016 60,000 -0.50 -0.83 60,900 60,900 58,800 43,900 2,634,000,000
17/08/2016 60,500 0.30 0.50 60,000 60,900 58,600 88,764 5,370,222,000
16/08/2016 60,200 -0.70 -1.15 62,500 62,500 60,200 165,800 9,981,160,000
15/08/2016 60,900 5.50 9.93 56,500 60,900 56,400 175,354 10,679,058,600
12/08/2016 55,400 -1.30 -2.29 56,700 57,000 54,000 59,220 3,280,788,000
11/08/2016 56,700 -0.70 -1.22 58,000 58,400 56,600 35,200 1,995,840,000
10/08/2016 57,400 3.50 6.49 53,500 57,400 53,500 65,110 3,737,314,000
09/08/2016 53,900 1.60 3.06 52,800 53,900 52,300 80,920 4,361,588,000
08/08/2016 52,300 1.30 2.55 51,900 52,500 51,700 25,940 1,356,662,000
05/08/2016 51,000 -1.00 -1.92 51,100 51,500 48,700 60,000 3,060,000,000
04/08/2016 52,000 -0.40 -0.76 53,000 53,000 52,000 28,400 1,476,800,000
03/08/2016 52,400 -0.90 -1.69 52,600 52,700 51,500 51,240 2,684,976,000
02/08/2016 53,300 -0.70 -1.30 53,000 53,700 52,700 86,020 4,584,866,000
01/08/2016 54,000 0.00 ■■ 0.00 52,000 54,400 52,000 49,430 2,669,220,000
29/07/2016 54,000 2.10 4.05 51,900 54,500 51,300 50,900 2,748,600,000
28/07/2016 51,900 2.50 5.06 50,400 51,900 49,600 45,800 2,377,020,000
27/07/2016 49,400 0.90 1.86 47,000 49,700 47,000 75,364 3,722,981,600
26/07/2016 48,500 -3.50 -6.73 52,000 52,000 48,500 83,050 4,027,925,000
25/07/2016 52,000 -0.50 -0.95 51,500 53,400 51,400 44,033 2,289,716,000
22/07/2016 52,500 -3.80 -6.75 58,800 58,800 51,000 77,364 4,061,610,000
21/07/2016 59,300 -0.90 -1.50 60,000 60,700 58,500 71,942 4,266,160,600
20/07/2016 60,200 -1.50 -2.43 61,000 61,200 60,000 63,510 3,823,302,000
19/07/2016 61,700 -0.20 -0.32 62,200 63,300 61,000 52,820 3,258,994,000
18/07/2016 61,900 1.90 3.17 60,000 62,000 60,000 61,735 3,821,396,500
15/07/2016 60,000 -3.00 -4.76 63,000 63,000 58,000 157,510 9,450,600,000
14/07/2016 63,000 -3.00 -4.55 66,000 66,300 63,000 143,952 9,068,976,000
13/07/2016 66,000 1.30 2.01 65,000 66,000 65,000 117,620 7,762,920,000
12/07/2016 64,700 1.20 1.89 63,800 65,500 62,900 213,514 13,814,355,800
11/07/2016 63,500 -5.40 -7.84 70,000 71,000 63,200 177,622 11,278,997,000
08/07/2016 68,900 0.10 0.15 69,000 72,400 68,000 156,024 10,750,053,600
07/07/2016 68,800 6.00 9.55 63,900 68,800 62,700 428,603 29,487,886,400
06/07/2016 62,800 0.00 ■■ 0.00 62,900 62,900 62,300 250,210 15,713,188,000
05/07/2016 62,800 0.00 ■■ 0.00 62,900 69,000 62,600 570,340 35,817,352,000
04/07/2016 62,800 1.30 2.11 62,000 62,900 61,100 169,005 10,613,514,000
01/07/2016 61,500 1.00 1.65 60,500 62,100 60,100 130,710 8,038,665,000
30/06/2016 60,500 -1.50 -2.42 62,800 62,900 60,500 132,211 7,998,765,500
29/06/2016 62,000 3.10 5.26 59,500 62,900 58,500 148,035 9,178,170,000
28/06/2016 58,900 3.50 6.32 55,300 58,900 55,000 69,954 4,120,290,600
27/06/2016 55,400 -0.40 -0.72 55,700 56,400 52,400 49,195 2,725,403,000
24/06/2016 55,800 -2.70 -4.62 58,000 58,400 52,700 134,556 7,508,224,800
23/06/2016 58,500 0.60 1.04 58,000 59,800 58,000 72,354 4,232,709,000
22/06/2016 57,900 1.40 2.48 57,000 59,000 57,000 152,292 8,817,706,800
21/06/2016 56,500 2.30 4.24 54,500 57,000 54,400 141,110 7,972,715,000
20/06/2016 54,200 0.00 ■■ 0.00 56,000 56,800 53,500 63,661 3,450,426,200
17/06/2016 54,200 1.40 2.65 52,800 55,200 52,800 122,515 6,640,313,000
16/06/2016 52,800 2.70 5.39 50,700 53,000 50,700 79,990 4,223,472,000
15/06/2016 50,100 -0.60 -1.18 50,000 50,700 49,800 22,401 1,122,290,100
14/06/2016 50,700 1.00 2.01 49,800 50,800 49,700 31,549 1,599,534,300
13/06/2016 49,700 -1.30 -2.55 50,100 50,900 49,700 34,900 1,734,530,000
10/06/2016 51,000 2.60 5.37 48,400 51,000 48,400 142,610 7,273,110,000
09/06/2016 48,400 0.60 1.26 47,800 48,500 47,800 26,900 1,301,960,000
08/06/2016 47,800 -0.50 -1.04 47,900 48,500 47,800 80,600 3,852,680,000
07/06/2016 48,300 0.30 0.62 48,600 48,600 47,800 16,900 816,270,000
06/06/2016 48,000 -0.70 -1.44 49,300 49,400 48,000 32,501 1,560,048,000
03/06/2016 48,700 -0.20 -0.41 48,500 48,800 48,300 12,500 608,750,000
02/06/2016 48,900 1.00 2.09 47,500 49,400 47,500 56,470 2,761,383,000
01/06/2016 47,900 0.00 ■■ 0.00 48,000 48,000 47,600 16,800 804,720,000
31/05/2016 47,900 -0.10 -0.21 48,200 48,200 47,800 32,500 1,556,750,000
30/05/2016 48,000 -0.20 -0.41 48,200 48,200 47,600 6,030 289,440,000
27/05/2016 48,200 0.20 0.42 47,900 48,200 47,800 13,790 664,678,000
26/05/2016 48,000 -0.50 -1.03 48,500 48,500 47,600 27,621 1,325,808,000
25/05/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,000 20,400 989,400,000
24/05/2016 48,500 -0.70 -1.42 49,000 49,000 48,500 17,190 833,715,000
23/05/2016 49,200 -0.10 -0.20 49,000 50,100 49,000 57,600 2,833,920,000
20/05/2016 49,300 1.70 3.57 47,500 49,500 47,500 95,222 4,694,444,600
19/05/2016 47,600 -0.20 -0.42 47,700 47,800 47,500 11,361 540,783,600
18/05/2016 47,800 0.30 0.63 47,200 47,900 47,100 35,120 1,678,736,000
17/05/2016 47,500 0.20 0.42 47,000 47,600 47,000 25,133 1,193,817,500
16/05/2016 47,300 0.30 0.64 47,000 47,500 47,000 31,812 1,504,707,600
13/05/2016 47,000 -0.50 -1.05 47,900 47,900 47,000 37,600 1,767,200,000
12/05/2016 47,500 -0.50 -1.04 48,000 48,000 47,200 10,500 498,750,000
11/05/2016 48,000 0.90 1.91 47,200 48,500 46,800 64,000 3,072,000,000
10/05/2016 47,100 -0.40 -0.84 47,200 47,200 47,000 40,449 1,905,147,900
09/05/2016 47,500 -0.20 -0.42 47,500 47,600 47,000 81,200 3,857,000,000
06/05/2016 47,700 -0.30 -0.62 47,800 48,000 47,600 79,400 3,787,380,000
05/05/2016 48,000 -0.30 -0.62 47,500 48,600 47,500 62,900 3,019,200,000
04/05/2016 48,300 0.30 0.62 47,500 48,500 47,000 79,800 3,854,340,000
29/04/2016 48,000 -0.50 -1.03 48,300 48,500 48,000 43,112 2,069,376,000
28/04/2016 48,500 0.50 1.04 49,000 50,500 48,500 155,200 7,527,200,000
27/04/2016 48,000 -0.50 -1.03 48,500 48,500 47,800 207,400 9,955,200,000
26/04/2016 48,500 1.40 2.97 47,500 48,500 47,100 187,012 9,070,082,000
25/04/2016 47,100 -0.90 -1.88 48,000 48,000 46,900 190,500 8,972,550,000
22/04/2016 48,000 0.50 1.05 47,000 48,900 47,000 70,300 3,374,400,000
21/04/2016 47,500 -0.50 -1.04 48,000 48,000 47,000 88,000 4,180,000,000
20/04/2016 48,000 1.00 2.13 47,000 48,000 46,000 75,312 3,614,976,000
19/04/2016 47,000 -2.80 -5.62 49,800 50,000 47,000 89,810 4,221,070,000
15/04/2016 49,800 -1.70 -3.30 51,000 52,300 49,800 96,506 4,805,998,800
14/04/2016 51,500 0.40 0.78 51,100 52,500 50,300 78,054 4,019,781,000
13/04/2016 51,100 -0.40 -0.78 51,200 51,900 49,600 62,620 3,199,882,000
12/04/2016 51,500 3.40 7.07 49,100 51,900 48,500 262,200 13,503,300,000
11/04/2016 48,100 -1.90 -3.80 49,900 49,900 47,800 164,352 7,905,331,200
08/04/2016 50,000 2.70 5.71 47,300 52,000 47,300 39,532 1,976,600,000
07/04/2016 47,300 4.30 10.00 43,500 47,300 43,500 364,110 17,222,403,000
06/04/2016 43,000 0.40 0.94 43,000 43,900 43,000 437,852 18,827,636,000
05/04/2016 42,600 -0.40 -0.93 43,000 43,000 42,600 25,632 1,091,923,200
04/04/2016 43,000 0.00 ■■ 0.00 43,200 43,300 43,000 3,600 154,800,000
01/04/2016 43,000 0.20 0.47 42,000 43,000 42,000 8,400 361,200,000
31/03/2016 42,800 0.60 1.42 43,000 44,000 42,000 900 38,520,000
30/03/2016 42,200 0.20 0.48 42,000 42,200 42,000 5,110 215,642,000
29/03/2016 42,000 -0.60 -1.41 42,100 42,100 42,000 9,213 386,946,000
28/03/2016 42,600 0.60 1.43 42,000 42,600 42,000 17,100 728,460,000
25/03/2016 42,000 1.00 2.44 42,500 42,500 42,000 600 25,200,000
24/03/2016 41,000 -1.70 -3.98 39,000 42,000 39,000 5,400 221,400,000
23/03/2016 42,700 0.20 0.47 39,500 42,700 39,500 11,400 486,780,000
22/03/2016 42,500 -0.40 -0.93 42,000 42,500 42,000 610 25,925,000
21/03/2016 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 0 0
18/03/2016 42,900 1.90 4.63 40,800 44,000 40,800 7,500 321,750,000
17/03/2016 41,000 -0.90 -2.15 41,000 41,500 40,800 6,000 246,000,000
16/03/2016 41,900 -0.10 -0.24 40,300 41,900 40,200 2,600 108,940,000
15/03/2016 42,000 0.00 ■■ 0.00 41,100 42,000 39,000 17,000 714,000,000
14/03/2016 42,000 -0.40 -0.94 42,400 42,400 40,500 6,362 267,204,000
11/03/2016 42,400 -0.80 -1.85 43,200 43,500 42,400 8,400 356,160,000
10/03/2016 43,200 0.00 ■■ 0.00 41,500 43,200 41,500 600 25,920,000
09/03/2016 43,200 0.30 0.70 43,000 44,500 43,000 10,800 466,560,000
08/03/2016 42,900 3.90 10.00 39,000 42,900 37,100 81,450 3,494,205,000
07/03/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 26,300 1,025,700,000
04/03/2016 39,000 0.10 0.26 38,900 39,300 38,000 40,600 1,583,400,000
03/03/2016 38,900 2.30 6.28 37,000 38,900 37,000 720 28,008,000
02/03/2016 36,600 -0.90 -2.40 37,000 38,000 36,600 4,500 164,700,000
01/03/2016 37,500 0.60 1.63 37,000 37,500 36,900 600 22,500,000
29/02/2016 36,900 -0.10 -0.27 36,900 36,900 36,900 200 7,380,000
26/02/2016 37,000 -1.50 -3.90 37,000 37,000 37,000 100 3,700,000
25/02/2016 38,500 0.50 1.32 38,000 38,500 38,000 400 15,400,000
24/02/2016 38,000 1.10 2.98 38,600 38,600 38,000 306 11,628,000
23/02/2016 36,900 -2.00 -5.14 38,900 38,900 36,500 2,300 84,870,000
22/02/2016 38,900 1.10 2.91 37,700 38,900 37,500 1,600 62,240,000
19/02/2016 37,800 1.20 3.28 37,000 37,900 37,000 1,200 45,360,000
18/02/2016 36,600 0.20 0.55 34,000 37,500 34,000 400 14,640,000
17/02/2016 36,400 -1.20 -3.19 37,900 38,000 36,300 1,900 69,160,000
16/02/2016 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 0 0
15/02/2016 37,600 -0.40 -1.05 36,800 37,600 36,800 200 7,520,000
05/02/2016 38,000 1.00 2.70 37,000 38,000 37,000 300 11,400,000
04/02/2016 37,000 -0.60 -1.60 37,500 37,500 36,000 300 11,100,000
03/02/2016 37,600 1.10 3.01 36,000 38,200 36,000 3,000 112,800,000
02/02/2016 36,500 -0.20 -0.54 37,200 37,200 36,500 5,500 200,750,000
01/02/2016 36,700 0.20 0.55 36,500 36,900 36,500 5,300 194,510,000
29/01/2016 36,500 0.10 0.27 37,100 37,100 36,500 2,400 87,600,000
28/01/2016 36,400 -0.80 -2.15 36,100 36,400 36,100 500 18,200,000
27/01/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
26/01/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
25/01/2016 37,200 2.50 7.20 37,200 37,200 37,200 100 3,720,000
22/01/2016 34,700 1.30 3.89 36,500 36,500 34,700 1,200 41,640,000
21/01/2016 33,400 -1.60 -4.57 36,900 36,900 33,400 200 6,680,000
20/01/2016 35,000 1.40 4.17 35,400 35,400 35,000 300 10,500,000
19/01/2016 33,600 -2.10 -5.88 37,100 37,100 33,600 200 6,720,000
18/01/2016 35,700 -0.10 -0.28 36,500 36,500 35,000 900 32,130,000
15/01/2016 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 300 10,740,000
14/01/2016 35,800 -0.20 -0.56 35,800 35,800 35,800 2,300 82,340,000
13/01/2016 36,000 -0.80 -2.17 35,800 38,400 35,800 600 21,600,000
12/01/2016 36,800 -0.10 -0.27 35,700 36,800 35,600 5,800 213,440,000
11/01/2016 36,900 1.20 3.36 38,400 38,400 35,800 600 22,140,000
08/01/2016 35,700 -0.10 -0.28 38,900 38,900 35,600 3,500 124,950,000
07/01/2016 35,800 -1.10 -2.98 35,600 37,000 35,600 400 14,320,000
06/01/2016 36,900 1.50 4.24 38,700 38,700 35,600 600 22,140,000
05/01/2016 35,400 -2.10 -5.60 39,000 39,000 35,400 5,600 198,240,000
04/01/2016 37,500 -0.50 -1.32 36,500 38,000 35,500 8,400 315,000,000
31/12/2015 38,000 0.50 1.33 38,500 39,900 38,000 1,700 64,600,000
30/12/2015 37,500 2.20 6.23 38,500 38,500 37,500 1,000 37,500,000
29/12/2015 35,300 -1.10 -3.02 36,000 37,800 35,300 7,800 275,340,000
28/12/2015 36,400 -2.60 -6.67 36,600 37,600 36,400 1,310 47,684,000
25/12/2015 39,000 2.80 7.73 35,800 39,000 35,800 2,500 97,500,000
24/12/2015 36,200 -0.10 -0.28 36,800 36,800 36,000 800 28,960,000
23/12/2015 36,300 -1.00 -2.68 35,900 36,800 34,200 7,300 264,990,000
22/12/2015 37,300 0.50 1.36 36,500 37,300 35,900 1,400 52,220,000
21/12/2015 36,800 -0.20 -0.54 39,900 39,900 35,900 300 11,040,000
18/12/2015 37,000 0.30 0.82 36,800 37,000 36,800 200 7,400,000
17/12/2015 36,700 0.10 0.27 36,600 36,700 36,600 200 7,340,000
16/12/2015 36,600 -0.10 -0.27 35,800 36,600 35,800 2,200 80,520,000
15/12/2015 36,700 0.70 1.94 37,000 37,000 36,000 700 25,690,000
14/12/2015 36,000 -0.80 -2.17 37,400 37,400 35,400 1,800 64,800,000
11/12/2015 36,800 -0.60 -1.60 35,800 36,900 35,800 600 22,080,000
10/12/2015 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
09/12/2015 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 200 7,480,000
08/12/2015 37,400 0.60 1.63 37,000 37,400 37,000 200 7,480,000
07/12/2015 36,800 -0.60 -1.60 36,500 38,900 35,100 4,300 158,240,000
04/12/2015 37,400 0.90 2.47 35,500 37,400 35,500 3,100 115,940,000
03/12/2015 36,500 0.20 0.55 36,900 36,900 36,500 900 32,850,000
02/12/2015 36,300 -0.10 -0.27 35,500 36,400 34,700 1,000 36,300,000
01/12/2015 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
30/11/2015 36,400 -0.30 -0.82 38,000 38,000 35,500 6,700 243,880,000
27/11/2015 36,700 -0.70 -1.87 37,000 37,000 35,500 4,500 165,150,000
26/11/2015 37,400 -0.60 -1.58 39,000 39,000 35,200 8,800 329,120,000
25/11/2015 38,000 1.50 4.11 36,400 38,000 36,000 2,700 102,600,000
24/11/2015 36,500 -0.30 -0.82 36,800 38,000 33,500 6,900 251,850,000
23/11/2015 36,800 -0.20 -0.54 37,000 37,000 36,000 6,100 224,480,000
20/11/2015 37,000 0.00 ■■ 0.00 36,700 37,000 36,600 2,130 78,810,000
19/11/2015 37,000 -0.50 -1.33 36,600 37,000 36,600 10,100 373,700,000
18/11/2015 37,500 0.00 ■■ 0.00 38,300 38,300 36,600 7,800 292,500,000
17/11/2015 37,500 -2.20 -5.54 39,000 39,000 36,600 9,800 367,500,000
16/11/2015 39,700 2.00 5.31 38,900 39,700 38,900 400 15,880,000
13/11/2015 37,700 0.40 1.07 37,800 37,800 37,700 600 22,620,000
12/11/2015 37,300 -0.60 -1.58 36,700 37,300 36,600 3,200 119,360,000
11/11/2015 37,900 -0.20 -0.52 36,800 37,900 36,600 5,200 197,080,000
10/11/2015 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 10 381,000
09/11/2015 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
06/11/2015 38,100 -0.30 -0.78 36,700 38,100 36,700 1,100 41,910,000
05/11/2015 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
04/11/2015 38,400 1.80 4.92 35,100 38,400 35,100 400 15,360,000
03/11/2015 36,600 0.00 ■■ 0.00 36,600 36,600 36,600 5,600 204,960,000
02/11/2015 36,600 -2.20 -5.67 36,600 38,900 36,600 3,000 109,800,000
30/10/2015 38,800 1.90 5.15 37,000 38,900 36,500 2,600 100,880,000
29/10/2015 36,900 0.50 1.37 36,000 37,400 36,000 3,110 114,759,000
28/10/2015 36,400 0.40 1.11 37,900 37,900 35,500 300 10,920,000
27/10/2015 36,000 -1.50 -4.00 35,500 36,000 35,200 12,700 457,200,000
26/10/2015 37,500 -0.20 -0.53 40,000 40,000 37,500 200 7,500,000
23/10/2015 37,700 1.30 3.57 35,200 38,000 35,200 7,410 279,357,000
22/10/2015 36,400 -0.50 -1.36 36,100 37,700 35,200 2,800 101,920,000
21/10/2015 36,900 0.10 0.27 36,800 36,900 35,100 620 22,878,000
20/10/2015 36,800 0.80 2.22 35,300 38,000 35,300 9,400 345,920,000
19/10/2015 36,000 3.00 9.09 33,500 36,000 33,500 600 21,600,000
16/10/2015 33,000 0.50 1.54 33,000 33,000 32,000 19,700 650,100,000
15/10/2015 32,500 0.30 0.93 32,000 32,500 32,000 27,500 893,750,000
14/10/2015 32,200 0.20 0.63 31,200 32,200 31,200 1,510 48,622,000
13/10/2015 32,000 0.40 1.27 32,300 32,300 31,600 4,002 128,064,000
12/10/2015 31,600 -0.90 -2.77 32,000 32,400 31,600 8,700 274,920,000
09/10/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 100 3,250,000
08/10/2015 32,500 0.30 0.93 32,500 32,500 32,500 600 19,500,000
07/10/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 7,400 238,280,000
06/10/2015 32,200 -0.60 -1.83 32,700 32,700 32,200 8,100 260,820,000
05/10/2015 32,800 -0.10 -0.30 32,600 32,800 32,600 3,100 101,680,000
02/10/2015 32,900 1.40 4.44 32,100 32,900 32,000 20,000 658,000,000
01/10/2015 31,500 -0.20 -0.63 31,800 31,800 31,200 6,100 192,150,000
30/09/2015 31,700 0.40 1.28 31,700 31,700 31,200 6,435 203,989,500
29/09/2015 31,300 -0.40 -1.26 31,300 31,600 31,200 4,200 131,460,000
28/09/2015 31,700 0.30 0.96 32,000 32,000 31,700 200 6,340,000
25/09/2015 31,400 -0.30 -0.95 31,100 31,400 31,000 1,600 50,240,000
24/09/2015 31,700 0.30 0.96 31,700 31,700 31,700 1,100 34,870,000
23/09/2015 31,400 0.00 ■■ 0.00 31,300 31,400 30,700 11,100 348,540,000
22/09/2015 31,400 -1.40 -4.27 31,500 32,000 31,300 9,600 301,440,000
21/09/2015 32,800 2.00 6.49 31,800 32,800 31,800 400 13,120,000
18/09/2015 30,800 0.50 1.65 30,900 30,900 30,500 6,620 203,896,000
17/09/2015 30,300 0.00 ■■ 0.00 30,200 30,300 30,200 900 27,270,000
16/09/2015 30,300 -0.50 -1.62 28,600 30,300 28,600 210 6,363,000
15/09/2015 30,800 0.40 1.32 28,000 31,000 28,000 2,610 80,388,000
14/09/2015 30,400 0.40 1.33 29,300 30,500 29,300 703 21,371,200
11/09/2015 30,000 0.60 2.04 29,300 32,000 29,300 21,800 654,000,000
10/09/2015 29,400 0.20 0.68 29,100 29,400 28,300 4,100 120,540,000
09/09/2015 29,200 0.00 ■■ 0.00 29,500 29,600 29,100 18,120 529,104,000
08/09/2015 29,200 0.30 1.04 29,500 29,500 29,200 1,100 32,120,000
07/09/2015 28,900 0.00 ■■ 0.00 28,900 29,400 28,900 3,500 101,150,000
04/09/2015 28,900 0.00 ■■ 0.00 28,900 29,000 28,900 3,200 92,480,000
03/09/2015 28,900 0.80 2.85 28,800 28,900 28,000 23,300 673,370,000
01/09/2015 28,100 -0.60 -2.09 28,500 28,500 28,000 12,932 363,389,200
31/08/2015 28,700 -0.10 -0.35 29,100 29,100 28,200 5,300 152,110,000
28/08/2015 28,800 1.10 3.97 28,500 29,000 28,000 4,700 135,360,000
27/08/2015 27,700 0.60 2.21 27,500 27,700 27,200 20,800 576,160,000
26/08/2015 27,100 0.20 0.74 26,900 27,100 26,700 26,200 710,020,000
25/08/2015 26,900 -0.10 -0.37 26,300 27,100 26,300 10,500 282,450,000
24/08/2015 27,000 -0.90 -3.23 27,900 27,900 26,400 42,200 1,139,400,000
21/08/2015 27,900 -0.40 -1.41 28,000 28,000 27,100 18,348 511,909,200
20/08/2015 28,300 -0.70 -2.41 28,500 28,800 28,000 10,100 285,830,000
19/08/2015 29,000 -0.10 -0.34 28,200 29,000 27,700 11,000 319,000,000
18/08/2015 29,100 0.10 0.34 29,000 29,100 29,000 4,000 116,400,000
17/08/2015 29,000 0.80 2.84 28,200 29,400 28,100 57,700 1,673,300,000
14/08/2015 28,200 0.10 0.36 28,100 28,200 28,000 38,600 1,088,520,000
13/08/2015 28,100 0.20 0.72 27,900 28,100 27,900 31,500 885,150,000
12/08/2015 27,900 -0.10 -0.36 28,000 28,000 27,600 26,800 747,720,000
11/08/2015 28,000 -0.20 -0.71 28,000 28,200 28,000 33,800 946,400,000
10/08/2015 28,200 -0.20 -0.70 28,400 28,400 28,000 22,400 631,680,000
07/08/2015 28,400 -0.30 -1.05 28,200 28,400 28,000 5,900 167,560,000
06/08/2015 28,700 0.40 1.41 28,600 28,900 28,000 15,100 433,370,000
05/08/2015 28,300 0.30 1.07 29,400 29,400 27,200 23,800 673,540,000
04/08/2015 28,000 0.40 1.45 27,400 28,000 27,000 14,600 408,800,000
03/08/2015 27,600 -2.00 -6.76 29,600 29,600 27,100 31,700 874,920,000
31/07/2015 29,600 1.20 4.23 29,000 29,700 28,700 7,200 213,120,000
30/07/2015 28,400 -0.30 -1.05 28,700 28,700 28,000 31,900 905,960,000
29/07/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,600 11,600 332,920,000
28/07/2015 28,700 0.00 ■■ 0.00 28,600 28,900 28,500 29,900 858,130,000
27/07/2015 28,700 -0.30 -1.03 30,000 30,000 28,500 37,400 1,073,380,000
24/07/2015 29,000 1.50 5.45 27,800 29,000 27,700 101,030 2,929,870,000
23/07/2015 27,500 0.50 1.85 27,000 28,000 27,000 57,000 1,567,500,000
22/07/2015 27,000 0.00 ■■ 0.00 27,200 28,000 27,000 21,200 572,400,000
21/07/2015 27,000 -0.50 -1.82 27,600 27,600 26,200 18,400 496,800,000
20/07/2015 27,500 0.00 ■■ 0.00 26,200 27,500 26,200 5,800 159,500,000
17/07/2015 27,500 -0.40 -1.43 26,200 27,500 26,200 7,900 217,250,000
16/07/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
15/07/2015 27,900 0.00 ■■ 0.00 26,100 27,900 26,100 1,500 41,850,000
14/07/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
13/07/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
10/07/2015 27,900 0.90 3.33 27,900 27,900 27,900 200 5,580,000
09/07/2015 27,000 -0.70 -2.53 26,300 27,000 26,300 3,310 89,370,000
08/07/2015 27,700 0.70 2.59 28,000 28,000 26,600 8,200 227,140,000
07/07/2015 27,000 -1.00 -3.57 27,000 27,000 27,000 200 5,400,000
06/07/2015 28,000 0.40 1.45 27,900 28,000 27,900 368 10,304,000
03/07/2015 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
02/07/2015 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
01/07/2015 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
30/06/2015 27,600 -0.10 -0.36 26,700 27,600 26,600 3,600 99,360,000
29/06/2015 27,700 1.20 4.53 26,900 27,900 26,500 5,500 152,350,000
26/06/2015 26,500 0.10 0.38 26,500 26,500 26,500 200 5,300,000
25/06/2015 26,400 0.00 ■■ 0.00 26,500 26,500 26,400 4,200 110,880,000
24/06/2015 26,400 -0.20 -0.75 26,500 26,500 26,400 3,500 92,400,000
23/06/2015 26,600 -0.20 -0.75 26,500 26,600 26,500 1,100 29,260,000
22/06/2015 26,800 -0.10 -0.37 26,500 26,800 26,500 4,500 120,600,000
19/06/2015 26,900 0.00 ■■ 0.00 26,600 26,900 26,500 9,700 260,930,000
18/06/2015 26,900 0.00 ■■ 0.00 26,500 26,900 26,500 4,500 121,050,000
17/06/2015 26,900 -0.60 -2.18 26,500 26,900 26,500 800 21,520,000
16/06/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
15/06/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
12/06/2015 27,500 -0.30 -1.08 26,400 27,500 26,400 8,500 233,750,000
11/06/2015 27,800 0.80 2.96 27,300 27,800 27,300 322 8,951,600
10/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/06/2015 27,000 0.90 3.45 26,900 27,000 26,200 1,500 40,500,000
08/06/2015 26,100 -1.20 -4.40 26,700 26,700 26,100 8,000 208,800,000
05/06/2015 27,300 0.40 1.49 27,000 27,300 27,000 1,200 32,760,000
04/06/2015 26,900 -0.10 -0.37 26,900 26,900 26,900 3,800 102,220,000
03/06/2015 27,000 -0.50 -1.82 27,000 27,000 26,900 2,100 56,700,000
02/06/2015 27,500 -0.10 -0.36 27,000 27,500 27,000 5,100 140,250,000
01/06/2015 27,600 -0.20 -0.72 27,300 28,900 27,000 13,500 372,600,000
29/05/2015 27,800 -0.10 -0.36 27,000 27,900 27,000 8,500 236,300,000
28/05/2015 27,900 -0.10 -0.36 26,500 27,900 26,500 5,000 139,500,000
27/05/2015 28,000 1.60 6.06 26,500 28,000 26,300 12,200 341,600,000
26/05/2015 26,400 0.40 1.54 25,600 26,400 25,600 2,100 55,440,000
25/05/2015 26,000 -0.50 -1.89 26,500 26,500 25,600 3,700 96,200,000
22/05/2015 26,500 -0.40 -1.49 25,800 26,500 25,600 6,200 164,300,000
21/05/2015 26,900 0.90 3.46 25,800 26,900 25,800 5,300 142,570,000
20/05/2015 26,000 0.30 1.17 25,100 26,000 25,000 12,600 327,600,000
19/05/2015 25,700 0.10 0.39 25,600 26,500 25,500 12,100 310,970,000
18/05/2015 25,600 0.60 2.40 26,500 27,000 25,500 6,200 158,720,000
15/05/2015 27,000 0.00 ■■ 0.00 27,000 27,100 27,000 8,600 232,200,000
14/05/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 6,000 162,000,000
13/05/2015 27,000 -0.10 -0.37 27,700 27,700 27,000 7,436 200,772,000
12/05/2015 27,100 -0.30 -1.09 27,000 27,300 27,000 16,300 441,730,000
11/05/2015 27,400 0.20 0.74 27,500 28,100 27,000 26,300 720,620,000
08/05/2015 27,200 0.70 2.64 27,200 27,400 26,500 15,200 413,440,000
07/05/2015 26,500 -0.50 -1.85 27,000 27,500 26,500 21,100 559,150,000
06/05/2015 27,000 -0.30 -1.10 26,900 27,000 26,900 2,500 67,500,000
05/05/2015 27,300 0.30 1.11 26,500 27,500 26,500 8,800 240,240,000
04/05/2015 27,000 -0.30 -1.10 27,000 27,000 26,500 10,200 275,400,000
27/04/2015 27,300 0.00 ■■ 0.00 27,500 27,500 27,000 6,400 174,720,000
24/04/2015 27,300 0.40 1.49 27,200 27,500 26,900 9,100 248,430,000
23/04/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
22/04/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
21/04/2015 26,900 0.10 0.37 26,900 26,900 26,900 100 2,690,000
20/04/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
17/04/2015 26,800 -0.10 -0.37 25,500 26,800 25,000 8,900 238,520,000
16/04/2015 26,900 0.00 ■■ 0.00 27,000 27,000 26,600 5,200 139,880,000
15/04/2015 26,900 -0.60 -2.18 26,600 27,000 26,600 4,600 123,740,000
14/04/2015 27,500 -0.20 -0.72 26,600 27,500 26,600 8,520 234,300,000
13/04/2015 27,700 0.90 3.36 27,000 27,900 26,600 5,600 155,120,000
10/04/2015 26,800 0.50 1.90 27,800 27,800 26,500 600 16,080,000
09/04/2015 26,300 -0.20 -0.75 27,500 27,500 26,000 6,300 165,690,000
08/04/2015 26,500 -0.70 -2.57 26,000 26,500 26,000 2,110 55,915,000
07/04/2015 27,200 0.20 0.74 27,100 27,800 27,000 900 24,480,000
06/04/2015 27,000 -0.10 -0.37 26,900 27,300 26,100 2,820 76,140,000
03/04/2015 27,100 -0.90 -3.21 27,200 27,400 27,100 700 18,970,000
02/04/2015 28,000 1.10 4.09 26,500 28,000 26,500 1,600 44,800,000
01/04/2015 26,900 0.20 0.75 28,500 28,500 26,900 500 13,450,000
31/03/2015 26,700 1.10 4.30 25,500 27,000 25,500 5,100 136,170,000
30/03/2015 25,600 -0.40 -1.54 26,000 27,200 25,500 5,142 131,635,200
27/03/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/03/2015 26,000 0.20 0.78 25,900 26,000 25,900 300 7,800,000
25/03/2015 25,800 0.30 1.18 25,500 25,800 25,500 3,048 78,638,400
24/03/2015 25,500 -2.00 -7.27 25,500 25,500 25,500 1,500 38,250,000
23/03/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
20/03/2015 27,500 2.10 8.27 25,400 27,500 25,400 2,900 79,750,000
19/03/2015 25,400 0.00 ■■ 0.00 25,400 25,500 25,400 5,700 144,780,000
18/03/2015 25,400 -0.20 -0.78 25,100 25,500 25,100 3,500 88,900,000
17/03/2015 25,600 0.30 1.19 25,000 25,600 25,000 4,200 107,520,000
16/03/2015 25,300 -0.10 -0.39 26,000 26,500 25,000 12,600 318,780,000
13/03/2015 25,400 -0.80 -3.05 26,200 26,300 25,000 17,500 444,500,000
12/03/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
11/03/2015 26,200 0.10 0.38 26,200 26,300 26,200 1,100 28,820,000
10/03/2015 26,100 -0.10 -0.38 25,800 26,100 25,000 6,600 172,260,000
09/03/2015 26,200 -0.20 -0.76 26,300 26,300 26,000 5,000 131,000,000
06/03/2015 26,400 -0.50 -1.86 26,500 26,500 26,000 6,700 176,880,000
05/03/2015 26,900 -0.20 -0.74 26,100 26,900 26,000 4,100 110,290,000
04/03/2015 27,100 0.40 1.50 26,200 27,300 25,700 7,600 205,960,000
03/03/2015 26,700 -0.70 -2.55 26,800 27,000 26,000 19,420 518,514,000
02/03/2015 27,400 0.00 ■■ 0.00 26,100 27,400 26,100 3,800 104,120,000
27/02/2015 27,400 -0.10 -0.36 26,100 27,400 26,000 4,600 126,040,000
26/02/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
25/02/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
24/02/2015 27,500 0.70 2.61 27,500 27,500 27,500 500 13,750,000
13/02/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 200 5,360,000
12/02/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
11/02/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
10/02/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
09/02/2015 26,800 1.10 4.28 25,500 27,400 25,500 5,700 152,760,000
06/02/2015 25,700 -0.80 -3.02 25,800 25,800 25,700 6,800 174,760,000
05/02/2015 26,500 -0.90 -3.28 26,500 26,500 26,500 100 2,650,000
04/02/2015 27,400 0.80 3.01 27,400 27,400 27,400 100 2,740,000
03/02/2015 26,600 -0.30 -1.12 26,000 26,800 26,000 4,326 115,071,600
02/02/2015 26,900 0.40 1.51 26,000 26,900 26,000 6,000 161,400,000
30/01/2015 26,500 0.00 ■■ 0.00 27,000 27,000 26,000 5,358 141,987,000
29/01/2015 26,500 -0.60 -2.21 27,000 27,000 26,000 4,800 127,200,000
28/01/2015 27,100 0.00 ■■ 0.00 24,400 27,800 24,400 1,200 32,520,000
27/01/2015 27,100 0.00 ■■ 0.00 27,100 27,100 27,000 4,100 111,110,000
26/01/2015 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
23/01/2015 27,100 -0.40 -1.45 25,800 27,100 25,800 700 18,970,000
22/01/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
21/01/2015 27,500 1.50 5.77 25,400 27,500 25,400 6,800 187,000,000
20/01/2015 26,000 -0.40 -1.52 25,700 26,000 25,700 3,700 96,200,000
19/01/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
16/01/2015 26,400 -0.50 -1.86 26,000 26,400 26,000 4,100 108,240,000
15/01/2015 26,900 0.90 3.46 26,000 26,900 26,000 900 24,210,000
14/01/2015 26,000 0.10 0.39 25,600 26,000 25,600 4,500 117,000,000
13/01/2015 25,900 -2.30 -8.16 25,900 26,200 25,900 4,100 106,190,000
12/01/2015 28,200 2.50 9.73 25,900 28,200 25,900 2,000 56,400,000
09/01/2015 25,700 0.30 1.18 25,700 25,700 25,700 110 2,827,000
08/01/2015 25,400 -0.10 -0.39 25,000 25,400 25,000 300 7,620,000
07/01/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 200 5,100,000
06/01/2015 25,500 0.70 2.82 24,800 25,500 24,800 1,900 48,450,000
05/01/2015 24,800 -1.10 -4.25 25,500 25,500 24,800 9,400 233,120,000
31/12/2014 25,900 1.10 4.44 25,900 25,900 25,900 100 2,590,000
30/12/2014 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 5,400 133,920,000
29/12/2014 24,800 -0.20 -0.80 24,800 24,800 24,800 300 7,440,000
26/12/2014 25,000 -0.40 -1.57 25,000 25,000 25,000 4,200 105,000,000
25/12/2014 25,400 -0.60 -2.31 26,000 26,000 25,200 1,300 33,020,000
24/12/2014 26,000 0.80 3.17 26,700 26,700 25,200 5,500 143,000,000
23/12/2014 25,200 -0.60 -2.33 25,600 25,800 25,200 5,700 143,640,000
22/12/2014 25,800 -0.90 -3.37 26,000 26,000 25,800 8,000 206,400,000
19/12/2014 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
18/12/2014 26,700 2.20 8.98 24,100 26,700 24,100 6,300 168,210,000
17/12/2014 24,500 -0.40 -1.61 26,100 26,100 24,100 5,500 134,750,000
16/12/2014 24,900 0.90 3.75 24,500 26,400 24,500 2,000 49,800,000
15/12/2014 24,000 -0.40 -1.64 24,100 24,100 24,000 8,000 192,000,000
12/12/2014 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
11/12/2014 24,400 0.10 0.41 24,400 24,400 24,400 500 12,200,000
10/12/2014 24,300 0.30 1.25 24,000 24,300 24,000 4,500 109,350,000
09/12/2014 24,000 -0.10 -0.41 24,100 24,100 24,000 9,500 228,000,000
08/12/2014 24,100 -1.40 -5.49 24,500 24,500 24,100 4,700 113,270,000
05/12/2014 25,500 1.40 5.81 25,500 25,500 25,500 100 2,550,000
04/12/2014 24,100 -0.10 -0.41 24,300 24,900 24,100 3,100 74,710,000
03/12/2014 24,200 0.00 ■■ 0.00 24,100 24,200 24,100 2,500 60,500,000
02/12/2014 24,200 0.00 ■■ 0.00 24,000 24,200 24,000 2,100 50,820,000
01/12/2014 24,200 -0.10 -0.41 24,200 24,200 23,600 18,800 454,960,000
28/11/2014 24,300 0.30 1.25 24,200 24,300 24,200 1,500 36,450,000
27/11/2014 24,000 -0.30 -1.23 24,000 24,000 24,000 11,300 271,200,000
26/11/2014 24,300 0.00 ■■ 0.00 24,000 24,300 24,000 6,600 160,380,000
25/11/2014 24,300 0.10 0.41 24,100 24,300 24,000 2,400 58,320,000
24/11/2014 24,200 -0.50 -2.02 24,200 24,200 24,200 4,200 101,640,000
21/11/2014 24,700 0.30 1.23 24,900 25,000 24,200 5,800 143,260,000
20/11/2014 24,400 0.00 ■■ 0.00 24,400 24,400 24,200 6,400 156,160,000
19/11/2014 24,400 0.40 1.67 24,500 24,500 24,400 2,000 48,800,000
18/11/2014 24,000 -0.70 -2.83 25,000 25,000 24,000 22,200 532,800,000
17/11/2014 24,700 0.70 2.92 24,000 25,000 24,000 16,000 395,200,000
14/11/2014 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 23,200 556,800,000
13/11/2014 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 9,300 223,200,000
12/11/2014 24,000 -0.40 -1.64 24,200 24,400 24,000 12,700 304,800,000
11/11/2014 24,400 0.20 0.83 24,200 24,400 24,200 3,600 87,840,000
10/11/2014 24,200 0.20 0.83 24,200 24,200 24,100 1,200 29,040,000
07/11/2014 24,000 -0.50 -2.04 24,700 24,700 24,000 35,100 842,400,000
06/11/2014 24,500 0.10 0.41 24,300 24,500 24,300 4,500 110,250,000
05/11/2014 24,400 -0.30 -1.21 24,500 24,500 24,300 5,000 122,000,000
04/11/2014 24,700 0.00 ■■ 0.00 24,500 24,700 24,500 3,700 91,390,000
03/11/2014 24,700 0.10 0.41 25,000 25,000 24,000 15,300 377,910,000
31/10/2014 24,600 -0.20 -0.81 24,700 24,700 24,400 5,800 142,680,000
30/10/2014 24,800 0.60 2.48 24,200 24,900 23,600 12,948 321,110,400
29/10/2014 24,200 -1.80 -6.92 24,500 24,500 24,200 8,800 212,960,000
28/10/2014 26,000 0.30 1.17 25,800 27,000 24,400 12,700 330,200,000
27/10/2014 25,700 1.10 4.47 24,600 26,000 24,500 9,700 249,290,000
24/10/2014 24,600 -0.70 -2.77 24,600 24,600 24,500 2,306 56,727,600
23/10/2014 25,300 0.40 1.61 24,500 25,300 24,100 500 12,650,000
22/10/2014 24,900 1.20 5.06 24,100 25,000 24,100 28,107 699,864,300
21/10/2014 23,700 -1.50 -5.95 25,200 25,200 23,700 16,800 398,160,000
20/10/2014 25,200 -0.40 -1.56 25,500 25,500 25,200 17,800 448,560,000
17/10/2014 25,600 0.10 0.39 25,500 25,600 25,300 9,100 232,960,000
16/10/2014 25,500 -0.50 -1.92 25,500 26,000 25,500 5,600 142,800,000
15/10/2014 26,000 0.10 0.39 25,900 26,000 25,500 7,400 192,400,000
14/10/2014 25,900 -0.10 -0.38 26,000 26,100 25,900 5,900 152,810,000
13/10/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 13,900 361,400,000
10/10/2014 26,000 -0.20 -0.76 26,100 26,100 26,000 20,700 538,200,000
09/10/2014 26,200 -0.30 -1.13 26,200 26,200 26,000 22,900 599,980,000
08/10/2014 26,500 0.00 ■■ 0.00 26,100 26,500 26,000 25,300 670,450,000
07/10/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 13,400 355,100,000
06/10/2014 26,500 0.00 ■■ 0.00 26,500 26,900 26,500 11,219 297,303,500
03/10/2014 26,500 -0.20 -0.75 26,700 26,700 26,500 13,300 352,450,000
02/10/2014 26,700 0.00 ■■ 0.00 26,700 26,800 26,500 5,300 141,510,000
01/10/2014 26,700 -0.20 -0.74 26,900 26,900 26,700 7,200 192,240,000
30/09/2014 26,900 -0.60 -2.18 27,000 27,000 26,900 6,100 164,090,000
29/09/2014 27,500 0.20 0.73 26,800 27,500 26,800 5,807 159,692,500
26/09/2014 27,300 -0.20 -0.73 27,500 27,500 26,800 3,700 101,010,000
25/09/2014 27,500 0.70 2.61 27,000 27,500 27,000 1,200 33,000,000
24/09/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
23/09/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 100 2,680,000
22/09/2014 26,800 -0.20 -0.74 26,900 27,000 26,000 4,300 115,240,000
19/09/2014 27,000 0.10 0.37 26,900 27,000 26,900 5,400 145,800,000
18/09/2014 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 3,500 94,150,000
17/09/2014 26,900 -0.10 -0.37 27,000 27,000 26,900 3,000 80,700,000
16/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 9,500 256,500,000
15/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 26,800 6,602 178,254,000
12/09/2014 27,000 0.00 ■■ 0.00 27,000 27,100 26,800 16,400 442,800,000
11/09/2014 27,000 0.00 ■■ 0.00 27,100 27,100 27,000 2,800 75,600,000
10/09/2014 27,000 0.20 0.75 26,800 27,100 26,800 14,000 378,000,000
09/09/2014 26,800 -0.30 -1.11 27,100 27,100 26,800 8,800 235,840,000
08/09/2014 27,100 0.00 ■■ 0.00 27,000 27,200 26,800 7,400 200,540,000
05/09/2014 27,100 0.10 0.37 27,000 27,200 27,000 5,500 149,050,000
04/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 4,700 126,900,000
03/09/2014 27,000 0.10 0.37 26,900 27,000 26,900 4,700 126,900,000
29/08/2014 26,900 -0.10 -0.37 27,000 27,000 26,900 15,400 414,260,000
28/08/2014 27,000 0.20 0.75 26,800 27,000 26,800 1,100 29,700,000
27/08/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 2,600 69,680,000
26/08/2014 26,800 0.00 ■■ 0.00 27,000 27,000 26,800 16,400 439,520,000
25/08/2014 26,800 -0.20 -0.74 27,200 27,200 26,800 8,100 217,080,000
22/08/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
21/08/2014 27,000 0.40 1.50 26,900 27,000 26,900 13,200 356,400,000
20/08/2014 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 200 5,320,000
19/08/2014 26,600 0.10 0.38 26,500 26,800 26,500 2,400 63,840,000
18/08/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 11,900 315,350,000
15/08/2014 26,500 -0.30 -1.12 26,500 26,500 26,500 8,000 212,000,000
14/08/2014 26,800 0.30 1.13 26,500 27,000 26,500 4,200 112,560,000
13/08/2014 26,500 0.10 0.38 26,200 26,500 26,200 900 23,850,000
12/08/2014 26,400 0.10 0.38 26,400 26,400 26,400 100 2,640,000
11/08/2014 26,300 -0.30 -1.13 26,200 26,700 26,200 5,100 134,130,000
08/08/2014 26,600 0.00 ■■ 0.00 26,500 26,600 26,200 2,922 77,725,200
07/08/2014 26,600 0.00 ■■ 0.00 26,500 26,600 26,500 3,500 93,100,000
06/08/2014 26,600 0.10 0.38 26,600 26,700 26,600 2,048 54,476,800
05/08/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,900 50,350,000
04/08/2014 26,500 -0.10 -0.38 26,600 26,900 26,500 5,800 153,700,000
01/08/2014 26,600 -0.30 -1.12 26,600 26,600 26,600 400 10,640,000
31/07/2014 26,900 0.30 1.13 26,900 26,900 26,500 4,200 112,980,000
30/07/2014 26,600 -0.40 -1.48 26,700 26,700 26,600 300 7,980,000
29/07/2014 27,000 0.80 3.05 26,600 27,000 26,600 4,000 108,000,000
28/07/2014 26,200 -0.60 -2.24 26,500 26,500 26,200 4,100 107,420,000
25/07/2014 26,800 -0.20 -0.74 27,000 27,000 26,800 2,400 64,320,000
24/07/2014 27,000 0.10 0.37 27,000 27,100 26,900 6,500 175,500,000
23/07/2014 26,900 -0.20 -0.74 27,000 27,000 26,900 3,500 94,150,000
22/07/2014 27,100 -0.20 -0.73 27,300 27,300 27,000 11,500 311,650,000
21/07/2014 27,300 -0.40 -1.44 27,600 27,800 27,300 6,100 166,530,000
18/07/2014 27,700 0.00 ■■ 0.00 27,600 27,700 27,500 14,400 398,880,000
17/07/2014 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 100 2,770,000
16/07/2014 27,700 0.10 0.36 27,500 27,900 27,500 8,300 229,910,000
15/07/2014 27,600 -0.60 -2.13 28,000 28,000 27,500 8,300 229,080,000
14/07/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 100 2,820,000
11/07/2014 28,200 -0.10 -0.35 28,400 28,400 28,200 4,800 135,360,000
10/07/2014 28,300 -0.20 -0.70 28,500 28,500 28,200 500 14,150,000
09/07/2014 28,500 0.00 ■■ 0.00 28,600 28,600 28,500 1,300 37,050,000
08/07/2014 28,500 0.00 ■■ 0.00 28,700 28,700 28,500 4,710 134,235,000
07/07/2014 28,500 -0.30 -1.04 28,600 28,600 28,500 200 5,700,000
04/07/2014 28,800 -0.50 -1.71 29,200 29,200 28,700 1,000 28,800,000
03/07/2014 29,300 -1.00 -3.30 30,000 30,000 29,300 300 8,790,000
02/07/2014 30,300 1.40 4.84 28,500 30,300 28,500 1,800 54,540,000
01/07/2014 28,900 0.70 2.48 28,100 28,900 28,100 2,200 63,580,000
30/06/2014 28,200 0.10 0.36 28,100 28,200 28,100 1,500 42,300,000
27/06/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 1,200 33,720,000
26/06/2014 28,100 -0.50 -1.75 28,500 28,500 28,100 2,400 67,440,000
25/06/2014 28,600 -0.10 -0.35 29,000 29,000 28,300 1,800 51,480,000
24/06/2014 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
23/06/2014 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
20/06/2014 28,700 -0.20 -0.69 28,300 28,700 28,200 2,100 60,270,000
19/06/2014 28,900 0.40 1.40 28,900 28,900 28,900 100 2,890,000
18/06/2014 28,500 -0.50 -1.72 28,500 28,500 28,500 1,700 48,450,000
17/06/2014 29,000 -0.60 -2.03 29,000 29,000 28,500 3,200 92,800,000
16/06/2014 29,600 -0.90 -2.95 29,000 29,600 28,600 2,200 65,120,000
13/06/2014 30,500 2.10 7.39 28,400 30,900 28,400 5,950 181,475,000
12/06/2014 28,400 -0.60 -2.07 29,000 29,000 28,400 3,000 85,200,000
11/06/2014 29,000 0.00 ■■ 0.00 29,000 29,000 28,000 4,000 116,000,000
10/06/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 600 17,400,000
09/06/2014 29,000 -0.90 -3.01 30,400 30,400 29,000 4,700 136,300,000
06/06/2014 29,900 1.30 4.55 29,000 30,500 29,000 1,300 38,870,000
05/06/2014 28,600 -2.00 -6.54 30,000 30,500 28,000 7,800 223,080,000
04/06/2014 30,600 -2.00 -6.13 31,200 31,200 30,600 4,200 128,520,000
03/06/2014 32,600 -0.20 -0.61 31,700 32,600 31,500 1,600 52,160,000
02/06/2014 32,800 -0.20 -0.61 33,000 33,000 32,000 3,200 104,960,000
30/05/2014 33,000 0.00 ■■ 0.00 33,500 33,500 31,600 7,800 257,400,000
29/05/2014 33,000 1.70 5.43 34,400 34,400 31,000 15,407 508,431,000
28/05/2014 65,000 -1.00 -1.52 66,000 66,000 64,000 7,800 507,000,000
27/05/2014 66,000 0.50 0.76 66,000 66,300 65,100 18,300 1,207,800,000
26/05/2014 65,500 5.00 8.26 60,900 66,300 60,800 28,024 1,835,572,000
23/05/2014 60,500 0.50 0.83 61,800 61,800 60,000 5,000 302,500,000
22/05/2014 60,000 0.00 ■■ 0.00 60,000 61,800 60,000 12,000 720,000,000
21/05/2014 60,000 -0.50 -0.83 60,000 60,000 60,000 124 7,440,000
20/05/2014 60,500 0.00 ■■ 0.00 62,000 63,500 60,500 6,200 375,100,000
19/05/2014 60,500 5.40 9.80 60,000 60,500 57,000 4,000 242,000,000
16/05/2014 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 1,300 71,630,000
15/05/2014 55,100 0.00 ■■ 0.00 55,100 56,000 54,000 1,300 71,630,000
14/05/2014 55,100 -0.80 -1.43 55,800 55,900 55,100 2,950 162,545,000
13/05/2014 55,900 3.80 7.29 55,900 55,900 55,900 344 19,229,600
12/05/2014 52,100 -3.50 -6.29 55,100 57,500 52,100 8,630 449,623,000
09/05/2014 55,600 0.50 0.91 57,900 57,900 55,600 1,661 92,351,600
08/05/2014 55,100 -3.90 -6.61 58,100 58,100 55,000 3,900 214,890,000
07/05/2014 59,000 -1.10 -1.83 60,100 61,000 59,000 2,800 165,200,000
06/05/2014 60,100 -1.70 -2.75 59,600 60,100 59,300 3,900 234,390,000
05/05/2014 61,800 0.00 ■■ 0.00 59,600 61,800 59,600 2,190 135,342,000
29/04/2014 61,800 0.40 0.65 61,000 61,800 61,000 300 18,540,000
28/04/2014 61,400 -2.60 -4.06 58,200 61,400 58,000 4,279 262,730,600
25/04/2014 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
24/04/2014 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
23/04/2014 64,000 2.10 3.39 60,000 64,000 60,000 600 38,400,000
22/04/2014 61,900 -1.10 -1.75 62,000 62,000 60,000 4,490 277,931,000
21/04/2014 63,000 -0.60 -0.94 63,000 63,000 63,000 100 6,300,000
18/04/2014 63,600 -0.40 -0.62 63,400 63,600 63,000 2,800 178,080,000
17/04/2014 64,000 -0.90 -1.39 59,600 64,800 59,600 3,295 210,880,000
16/04/2014 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
15/04/2014 64,900 -0.10 -0.15 64,000 64,900 64,000 2,100 136,290,000
14/04/2014 65,000 0.00 ■■ 0.00 65,000 67,000 64,000 3,500 227,500,000
11/04/2014 65,000 -0.60 -0.91 65,700 65,700 65,000 5,400 351,000,000
10/04/2014 65,600 0.60 0.92 66,500 67,000 65,300 2,615 171,544,000
08/04/2014 65,000 5.00 8.33 60,500 65,000 60,500 3,910 254,150,000
07/04/2014 60,000 0.00 ■■ 0.00 61,000 63,000 60,000 1,400 84,000,000
04/04/2014 60,000 1.90 3.27 58,600 60,000 58,600 900 54,000,000
03/04/2014 58,100 0.10 0.17 57,400 58,900 57,000 3,400 197,540,000
02/04/2014 58,000 3.00 5.45 60,000 60,000 58,000 200 11,600,000
01/04/2014 55,000 -2.40 -4.18 56,000 56,000 55,000 600 33,000,000
31/03/2014 57,400 -2.50 -4.17 58,400 58,400 56,100 1,100 63,140,000
28/03/2014 59,900 0.00 ■■ 0.00 59,900 59,900 59,900 210 12,579,000
27/03/2014 59,900 0.00 ■■ 0.00 58,000 59,900 58,000 212 12,698,800
26/03/2014 59,900 0.00 ■■ 0.00 59,900 59,900 59,900 0 0
25/03/2014 59,900 0.00 ■■ 0.00 57,500 59,900 57,500 1,289 77,211,100
24/03/2014 59,900 -3.00 -4.77 60,000 60,000 57,500 1,600 95,840,000
21/03/2014 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 0 0
20/03/2014 62,900 2.20 3.62 61,000 62,900 60,000 4,521 284,370,900
19/03/2014 60,700 5.20 9.37 55,900 61,000 55,900 13,600 825,520,000
18/03/2014 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 2,000 111,000,000
17/03/2014 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
14/03/2014 55,500 0.00 ■■ 0.00 55,000 55,500 55,000 300 16,650,000
13/03/2014 55,500 0.50 0.91 55,000 55,500 54,700 400 22,200,000
12/03/2014 55,000 -1.10 -1.96 55,000 56,000 55,000 1,800 99,000,000
11/03/2014 56,100 -0.80 -1.41 55,200 56,100 55,000 5,000 280,500,000
10/03/2014 56,900 -0.10 -0.18 57,000 57,000 54,600 500 28,450,000
07/03/2014 57,000 -0.10 -0.18 56,000 57,000 55,100 400 22,800,000
06/03/2014 57,100 -0.70 -1.21 57,100 57,100 57,100 300 17,130,000
05/03/2014 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 0 0
04/03/2014 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 0 0
03/03/2014 57,800 -0.70 -1.20 55,000 57,900 54,200 1,618 93,520,400
28/02/2014 58,500 -0.50 -0.85 61,000 61,000 53,100 4,100 239,850,000
27/02/2014 59,000 4.50 8.26 53,700 59,000 53,000 9,700 572,300,000
26/02/2014 54,500 -1.50 -2.68 55,000 55,100 54,500 1,900 103,550,000
25/02/2014 56,000 -1.00 -1.75 55,700 56,000 55,000 1,100 61,600,000
24/02/2014 57,000 -0.30 -0.52 56,300 57,000 56,000 600 34,200,000
21/02/2014 57,300 0.40 0.70 56,000 57,300 56,000 300 17,190,000
20/02/2014 56,900 -0.50 -0.87 57,000 57,000 51,700 2,500 142,250,000
19/02/2014 57,400 -1.10 -1.88 58,000 58,000 57,400 900 51,660,000
18/02/2014 58,500 -0.20 -0.34 58,000 58,500 57,300 1,400 81,900,000
17/02/2014 58,700 -0.20 -0.34 58,000 58,700 58,000 1,200 70,440,000
14/02/2014 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 0 0
13/02/2014 58,900 -4.00 -6.36 58,500 58,900 58,300 1,400 82,460,000
12/02/2014 62,900 2.20 3.62 64,300 64,300 62,900 809 50,886,100
11/02/2014 60,700 -2.70 -4.26 58,000 62,900 57,900 3,400 206,380,000
10/02/2014 63,400 -0.40 -0.63 58,000 63,400 58,000 500 31,700,000
07/02/2014 63,800 -0.60 -0.93 59,000 63,800 58,000 2,100 133,980,000
06/02/2014 64,400 0.00 ■■ 0.00 64,400 64,400 64,400 0 0
27/01/2014 64,400 -0.50 -0.77 61,000 64,400 58,500 4,400 283,360,000
24/01/2014 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 16 1,038,400
23/01/2014 64,900 2.00 3.18 62,000 64,900 62,000 400 25,960,000
22/01/2014 62,900 0.00 ■■ 0.00 62,900 62,900 62,900 0 0
21/01/2014 62,900 -5.10 -7.50 65,000 67,500 61,200 4,800 301,920,000
20/01/2014 68,000 2.10 3.19 68,000 68,000 68,000 100 6,800,000
17/01/2014 65,900 2.50 3.94 65,900 65,900 65,900 400 26,360,000
16/01/2014 63,400 -1.40 -2.16 65,000 66,000 62,000 2,000 126,800,000
15/01/2014 64,800 2.00 3.18 64,800 64,800 64,800 100 6,480,000
14/01/2014 62,800 0.50 0.80 64,000 64,000 62,800 500 31,400,000
13/01/2014 62,300 0.00 ■■ 0.00 64,000 64,000 62,300 200 12,460,000
10/01/2014 62,300 -0.20 -0.32 58,100 62,300 58,100 200 12,460,000
09/01/2014 62,500 2.50 4.17 58,000 62,500 58,000 1,700 106,250,000
08/01/2014 60,000 2.50 4.35 60,000 60,000 60,000 100 6,000,000
07/01/2014 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
06/01/2014 57,500 0.00 ■■ 0.00 58,000 58,000 57,500 200 11,500,000
03/01/2014 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1,000 57,500,000
02/01/2014 57,500 1.00 1.77 57,000 57,500 55,000 800 46,000,000
31/12/2013 56,500 -0.10 -0.18 60,000 60,000 56,500 700 39,550,000
30/12/2013 56,600 0.70 1.25 56,500 60,000 56,000 11,200 633,920,000
27/12/2013 55,900 0.40 0.72 53,600 55,900 53,600 2,300 128,570,000
26/12/2013 55,500 -0.30 -0.54 55,500 55,900 55,500 1,100 61,050,000
25/12/2013 55,800 0.80 1.45 53,100 55,900 53,000 4,300 239,940,000
24/12/2013 55,000 0.90 1.66 54,500 55,000 54,100 6,200 341,000,000
23/12/2013 54,100 2.10 4.04 51,600 54,400 51,600 17,207 930,898,700
20/12/2013 52,000 -0.10 -0.19 52,200 52,200 51,000 7,000 364,000,000
19/12/2013 52,100 1.10 2.16 52,000 52,100 52,000 3,200 166,720,000
18/12/2013 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
17/12/2013 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
16/12/2013 51,000 -0.90 -1.73 51,000 51,000 51,000 1,100 56,100,000
13/12/2013 51,900 0.00 ■■ 0.00 51,900 51,900 51,900 0 0
12/12/2013 51,900 0.00 ■■ 0.00 50,000 51,900 50,000 600 31,140,000
11/12/2013 51,900 -1.50 -2.81 49,600 51,900 49,600 200 10,380,000
10/12/2013 53,400 1.80 3.49 50,000 54,500 50,000 4,600 245,640,000
09/12/2013 51,600 -0.10 -0.19 51,200 51,600 50,000 1,800 92,880,000
06/12/2013 51,700 -0.20 -0.39 49,100 51,700 49,100 3,300 170,610,000
05/12/2013 51,900 0.00 ■■ 0.00 48,500 51,900 48,500 400 20,760,000
04/12/2013 51,900 1.90 3.80 48,100 51,900 48,100 200 10,380,000
03/12/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
02/12/2013 50,000 -4.50 -8.26 50,200 51,300 50,000 5,000 250,000,000
29/11/2013 54,500 -0.50 -0.91 49,500 54,500 49,500 3,700 201,650,000
28/11/2013 55,000 3.00 5.77 55,000 55,000 55,000 2,500 137,500,000
27/11/2013 52,000 2.10 4.21 49,100 52,000 49,100 300 15,600,000
26/11/2013 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
25/11/2013 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
22/11/2013 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
21/11/2013 49,900 -0.10 -0.20 50,000 50,000 49,900 800 39,920,000
20/11/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
19/11/2013 50,000 -0.90 -1.77 50,000 50,000 50,000 100 5,000,000
18/11/2013 50,900 -0.50 -0.97 50,900 50,900 50,900 500 25,450,000
15/11/2013 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 0 0
14/11/2013 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 0 0
13/11/2013 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 0 0
12/11/2013 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 0 0
11/11/2013 51,400 -0.10 -0.19 48,000 51,400 48,000 1,500 77,100,000
08/11/2013 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 0 0
07/11/2013 51,500 1.80 3.62 52,500 52,500 47,000 300 15,450,000
06/11/2013 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
05/11/2013 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
04/11/2013 49,700 -0.20 -0.40 47,000 49,700 47,000 200 9,940,000
01/11/2013 49,900 -0.60 -1.19 47,000 49,900 47,000 300 14,970,000
31/10/2013 50,500 2.50 5.21 47,000 50,500 47,000 2,700 136,350,000
30/10/2013 48,000 2.00 4.35 46,500 48,000 46,500 1,475 70,800,000
29/10/2013 46,000 -0.40 -0.86 46,000 46,100 46,000 4,600 211,600,000
28/10/2013 46,400 0.40 0.87 45,800 46,400 45,100 1,500 69,600,000
25/10/2013 46,000 -0.40 -0.86 46,200 46,200 45,800 2,700 124,200,000
24/10/2013 46,400 -0.30 -0.64 45,800 46,400 45,800 200 9,280,000
23/10/2013 46,700 0.90 1.97 46,000 46,700 45,800 6,800 317,560,000
22/10/2013 45,800 0.80 1.78 45,700 45,800 45,600 5,100 233,580,000
21/10/2013 45,000 1.50 3.45 43,500 45,500 43,500 5,300 238,500,000
18/10/2013 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
17/10/2013 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
16/10/2013 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1,100 47,850,000
15/10/2013 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1,000 43,500,000
14/10/2013 43,500 -0.20 -0.46 43,500 43,500 43,500 1,000 43,500,000
11/10/2013 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 0 0
10/10/2013 43,700 -0.10 -0.23 43,700 43,700 43,700 1,000 43,700,000
09/10/2013 43,800 -2.20 -4.78 42,500 43,800 41,500 300 13,140,000
08/10/2013 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
07/10/2013 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
04/10/2013 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
03/10/2013 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
02/10/2013 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 3 138,000
01/10/2013 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
30/09/2013 46,000 -0.20 -0.43 46,000 46,000 46,000 100 4,600,000
27/09/2013 46,200 4.20 10.00 42,000 46,200 41,000 1,500 69,300,000
26/09/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
25/09/2013 42,000 -3.00 -6.67 43,000 43,000 42,000 1,700 71,400,000
24/09/2013 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
23/09/2013 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
20/09/2013 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
19/09/2013 45,000 2.50 5.88 42,500 45,000 42,500 1,300 58,500,000
18/09/2013 42,500 0.00 ■■ 0.00 42,700 42,700 42,500 2,000 85,000,000
17/09/2013 42,500 -2.40 -5.35 45,500 45,500 42,500 200 8,500,000
16/09/2013 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
13/09/2013 44,900 2.40 5.65 42,500 44,900 42,500 6,800 305,320,000
12/09/2013 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 500 21,250,000
11/09/2013 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 0 0
10/09/2013 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 900 38,250,000
09/09/2013 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 100 4,250,000
06/09/2013 42,500 0.50 1.19 42,500 42,500 42,500 1,000 42,500,000
05/09/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
04/09/2013 42,000 -3.40 -7.49 42,000 42,000 42,000 800 33,600,000
03/09/2013 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
30/08/2013 45,400 3.40 8.10 45,400 45,400 45,400 1,500 68,100,000
29/08/2013 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,100 88,200,000
28/08/2013 42,000 -0.50 -1.18 42,000 42,000 42,000 12,100 508,200,000
27/08/2013 42,500 0.50 1.19 42,500 42,500 42,500 1,300 55,250,000
26/08/2013 42,000 -0.50 -1.18 42,800 42,800 42,000 200 8,400,000
23/08/2013 42,500 -0.50 -1.16 43,000 43,000 42,000 10,400 442,000,000
22/08/2013 43,000 -4.00 -8.51 43,100 43,100 43,000 2,000 86,000,000
21/08/2013 47,000 4.20 9.81 42,800 47,000 42,800 400 18,800,000
20/08/2013 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
19/08/2013 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
16/08/2013 42,800 0.30 0.71 41,700 42,800 41,600 3,300 141,240,000
15/08/2013 42,500 -0.30 -0.70 43,000 43,000 42,400 5,500 233,750,000
14/08/2013 42,800 0.30 0.71 42,400 42,900 42,400 300 12,840,000
13/08/2013 42,500 0.00 ■■ 0.00 42,300 42,500 42,200 4,100 174,250,000
12/08/2013 42,500 -0.30 -0.70 43,000 43,000 42,500 2,600 110,500,000
09/08/2013 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 100 4,280,000
08/08/2013 42,800 -0.20 -0.47 42,900 42,900 42,000 6,006 257,056,800
07/08/2013 43,000 0.50 1.18 42,000 43,000 42,000 2,700 116,100,000
06/08/2013 42,500 -0.50 -1.16 43,500 43,500 42,100 4,800 204,000,000
05/08/2013 43,000 2.80 6.97 41,000 43,400 41,000 8,200 352,600,000
02/08/2013 40,200 0.20 0.50 40,100 40,200 40,000 4,000 160,800,000
01/08/2013 40,000 -0.50 -1.23 40,100 40,500 40,000 3,100 124,000,000
31/07/2013 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
30/07/2013 40,500 0.40 1.00 39,100 40,500 39,100 1,400 56,700,000
29/07/2013 40,100 0.80 2.04 40,300 40,300 40,100 200 8,020,000
26/07/2013 39,300 -0.40 -1.01 39,500 39,500 39,300 3,300 129,690,000
25/07/2013 39,700 1.00 2.58 38,900 39,700 38,900 4,200 166,740,000
24/07/2013 38,700 -0.30 -0.77 39,000 39,000 38,600 4,100 158,670,000
23/07/2013 39,000 1.00 2.63 38,000 39,000 38,000 2,400 93,600,000
22/07/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
19/07/2013 38,000 -0.50 -1.30 38,400 38,400 38,000 600 22,800,000
18/07/2013 38,500 0.90 2.39 38,500 38,500 38,500 300 11,550,000
17/07/2013 37,600 0.10 0.27 37,500 37,600 37,500 900 33,840,000
16/07/2013 37,500 -0.10 -0.27 37,400 37,500 37,400 400 15,000,000
15/07/2013 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 100 3,760,000
12/07/2013 37,600 0.20 0.53 37,600 37,600 37,600 500 18,800,000
11/07/2013 37,400 0.60 1.63 37,000 37,400 37,000 1,000 37,400,000
10/07/2013 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
09/07/2013 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
08/07/2013 36,800 -0.20 -0.54 37,000 37,000 36,800 900 33,120,000
05/07/2013 37,000 0.20 0.54 37,000 37,000 37,000 100 3,700,000
04/07/2013 36,800 0.20 0.55 36,800 36,800 36,800 0 0
03/07/2013 36,600 -0.40 -1.08 37,000 37,000 36,600 200 7,320,000
02/07/2013 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 3,400 125,800,000
01/07/2013 37,000 -1.80 -4.64 38,000 38,500 37,000 2,000 74,000,000
28/06/2013 38,800 -0.40 -1.02 38,000 38,800 38,000 600 23,280,000
27/06/2013 39,200 2.90 7.99 36,100 39,200 36,000 4,200 164,640,000
26/06/2013 36,300 -0.70 -1.89 37,000 37,500 36,000 6,400 232,320,000
25/06/2013 37,000 -0.50 -1.33 37,500 37,500 37,000 5,700 210,900,000
24/06/2013 37,500 -0.50 -1.32 37,000 37,500 37,000 600 22,500,000
21/06/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
20/06/2013 38,000 -0.80 -2.06 38,300 38,300 38,000 2,900 110,200,000
19/06/2013 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
18/06/2013 38,800 -0.10 -0.26 38,900 38,900 38,800 600 23,280,000
17/06/2013 38,900 0.40 1.04 38,900 38,900 38,900 200 7,780,000
14/06/2013 38,500 0.00 ■■ 0.00 39,000 39,000 38,500 400 15,400,000
13/06/2013 38,500 -0.50 -1.28 39,400 39,400 38,500 3,300 127,050,000
12/06/2013 39,000 -0.10 -0.26 38,500 39,000 38,500 300 11,700,000
11/06/2013 39,100 1.10 2.89 38,200 39,100 38,200 6,100 238,510,000
10/06/2013 38,000 -1.10 -2.81 39,100 39,200 38,000 5,100 193,800,000
07/06/2013 39,100 0.00 ■■ 0.00 39,100 39,100 39,100 400 15,640,000
06/06/2013 39,100 -0.30 -0.76 39,000 39,100 39,000 200 7,820,000
05/06/2013 39,400 -0.20 -0.51 39,000 39,400 39,000 4,500 177,300,000
04/06/2013 39,600 -1.00 -2.46 39,900 39,900 39,600 300 11,880,000
03/06/2013 40,600 0.70 1.75 39,900 40,800 39,900 900 36,540,000
31/05/2013 39,900 0.20 0.50 39,900 39,900 39,900 1,400 55,860,000
30/05/2013 39,700 0.00 ■■ 0.00 39,700 39,700 39,000 3,500 138,950,000
29/05/2013 39,700 -0.90 -2.22 40,000 40,000 39,500 3,900 154,830,000
28/05/2013 44,600 -0.10 -0.22 44,700 44,700 44,400 17,600 784,960,000
27/05/2013 44,700 0.20 0.45 44,500 44,900 44,500 15,100 674,970,000
24/05/2013 44,500 0.00 ■■ 0.00 44,500 44,500 44,000 4,300 191,350,000
23/05/2013 44,500 -0.20 -0.45 44,500 44,700 42,500 16,500 734,250,000
22/05/2013 44,700 0.00 ■■ 0.00 44,800 44,800 44,600 3,200 143,040,000
21/05/2013 44,700 -0.30 -0.67 45,000 45,100 44,700 9,200 411,240,000
20/05/2013 45,000 0.00 ■■ 0.00 45,000 45,100 45,000 14,900 670,500,000
17/05/2013 45,000 -0.20 -0.44 45,000 45,200 45,000 3,500 157,500,000
16/05/2013 45,200 0.20 0.44 45,000 45,200 44,700 4,600 207,920,000
15/05/2013 45,000 0.50 1.12 44,500 45,000 44,500 9,400 423,000,000
14/05/2013 44,500 0.10 0.23 44,500 44,500 44,500 700 31,150,000
13/05/2013 44,400 0.10 0.23 45,500 45,500 44,400 6,900 306,360,000
10/05/2013 44,300 -0.50 -1.12 44,700 44,800 44,300 1,100 48,730,000
09/05/2013 44,800 -0.70 -1.54 45,000 45,500 44,800 10,300 461,440,000
08/05/2013 45,500 -0.50 -1.09 46,000 46,000 44,900 1,100 50,050,000
07/05/2013 46,000 1.90 4.31 45,500 46,000 44,200 9,400 432,400,000
06/05/2013 44,100 0.40 0.92 43,500 44,500 43,500 10,600 467,460,000
03/05/2013 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 0 0
02/05/2013 43,700 3.40 8.44 43,700 43,700 43,700 0 0
26/04/2013 40,300 -1.90 -4.50 44,400 44,400 40,300 600 24,180,000
25/04/2013 42,200 0.00 ■■ 0.00 42,200 42,200 42,200 0 0
24/04/2013 42,200 -2.60 -5.80 42,200 42,200 42,200 100 4,220,000
23/04/2013 44,800 0.80 1.82 41,100 44,800 41,100 400 17,920,000
22/04/2013 44,000 -0.50 -1.12 44,000 44,000 43,000 1,100 48,400,000
18/04/2013 44,500 0.90 2.06 43,600 44,500 43,600 5,500 244,750,000
17/04/2013 43,600 -2.40 -5.22 45,000 45,000 41,400 400 17,440,000
16/04/2013 46,000 0.90 2.00 46,000 46,000 46,000 200 9,200,000
15/04/2013 45,100 0.00 ■■ 0.00 45,100 46,900 45,100 4,700 211,970,000
12/04/2013 45,100 0.10 0.22 46,000 46,000 45,100 5,900 266,090,000
11/04/2013 45,000 0.10 0.22 44,800 45,000 44,800 7,300 328,500,000
10/04/2013 44,900 0.50 1.13 44,900 45,000 44,900 1,000 44,900,000
09/04/2013 44,400 -0.10 -0.22 44,400 44,400 44,400 1,400 62,160,000
08/04/2013 44,500 0.80 1.83 41,500 44,500 41,500 200 8,900,000
05/04/2013 43,700 -0.80 -1.80 44,500 44,500 43,700 1,100 48,070,000
04/04/2013 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
03/04/2013 44,500 -0.50 -1.11 44,500 44,500 44,500 100 4,450,000
02/04/2013 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 600 27,000,000
01/04/2013 45,000 0.20 0.45 44,500 45,000 44,500 3,400 153,000,000
29/03/2013 44,800 -0.10 -0.22 44,800 44,900 44,800 3,500 156,800,000
28/03/2013 44,900 1.90 4.42 43,300 44,900 43,200 1,700 76,330,000
27/03/2013 43,000 -0.50 -1.15 43,000 43,000 43,000 1,300 55,900,000
26/03/2013 43,500 -1.50 -3.33 43,100 43,500 42,000 4,700 204,450,000
25/03/2013 45,000 2.90 6.89 45,000 45,000 44,600 4,900 220,500,000
22/03/2013 42,100 -2.80 -6.24 44,800 46,900 42,100 1,500 63,150,000
21/03/2013 44,900 -0.10 -0.22 45,000 45,000 44,900 1,300 58,370,000
20/03/2013 45,000 0.10 0.22 44,900 45,000 44,900 1,700 76,500,000
19/03/2013 44,900 -0.10 -0.22 43,800 44,900 43,700 3,000 134,700,000
18/03/2013 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
15/03/2013 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 3,500 157,500,000
14/03/2013 45,000 0.00 ■■ 0.00 45,300 45,300 45,000 600 27,000,000
13/03/2013 45,000 0.00 ■■ 0.00 45,500 45,500 45,000 900 40,500,000
12/03/2013 45,000 1.50 3.45 45,000 45,500 45,000 2,600 117,000,000
11/03/2013 43,500 0.00 ■■ 0.00 47,000 47,000 43,500 200 8,700,000
08/03/2013 43,500 3.90 9.85 39,700 43,500 39,700 17,100 743,850,000
07/03/2013 39,600 0.10 0.25 39,600 39,600 39,600 100 3,960,000
06/03/2013 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
05/03/2013 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 600 23,700,000
04/03/2013 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 2,800 110,600,000
01/03/2013 39,500 0.70 1.80 39,500 39,500 39,500 900 35,550,000
28/02/2013 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
27/02/2013 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
26/02/2013 38,800 0.30 0.78 38,500 39,000 38,000 26,100 1,012,680,000
25/02/2013 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 2,600 100,100,000
22/02/2013 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 300 11,550,000
21/02/2013 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
20/02/2013 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 100 3,850,000
19/02/2013 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 700 26,950,000
18/02/2013 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
08/02/2013 38,500 0.40 1.05 38,500 38,500 38,500 200 7,700,000
07/02/2013 38,100 -0.60 -1.55 38,100 38,100 38,100 100 3,810,000
06/02/2013 38,700 0.20 0.52 38,300 38,700 38,300 17,000 657,900,000
05/02/2013 38,500 0.50 1.32 38,500 38,500 38,500 1,500 57,750,000
04/02/2013 38,000 0.00 ■■ 0.00 38,200 38,200 38,000 1,000 38,000,000
01/02/2013 38,000 -0.50 -1.30 38,000 38,000 38,000 5,000 190,000,000
31/01/2013 38,500 -0.10 -0.26 38,600 38,600 38,500 1,100 42,350,000
30/01/2013 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 0 0
29/01/2013 38,600 0.30 0.78 38,500 38,600 38,000 23,000 887,800,000
28/01/2013 38,300 -0.20 -0.52 38,200 38,500 38,100 12,000 459,600,000
25/01/2013 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
24/01/2013 38,500 0.40 1.05 38,400 38,500 38,400 1,200 46,200,000
23/01/2013 38,100 -0.40 -1.04 38,500 38,500 38,100 1,100 41,910,000
22/01/2013 38,500 0.00 ■■ 0.00 38,500 38,500 36,100 6,000 231,000,000
21/01/2013 38,500 0.30 0.79 38,200 38,500 38,200 7,300 281,050,000
18/01/2013 38,200 0.00 ■■ 0.00 38,300 38,300 38,200 2,800 106,960,000
17/01/2013 38,200 0.00 ■■ 0.00 38,500 38,500 38,200 600 22,920,000
16/01/2013 38,200 -0.30 -0.78 38,200 38,200 38,200 3,000 114,600,000
15/01/2013 38,500 -0.50 -1.28 38,200 38,500 38,000 2,000 77,000,000
14/01/2013 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
11/01/2013 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
10/01/2013 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
09/01/2013 39,000 0.40 1.04 38,600 39,000 38,600 400 15,600,000
08/01/2013 38,600 0.60 1.58 38,500 38,600 38,500 800 30,880,000
07/01/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
04/01/2013 38,000 -0.80 -2.06 38,900 38,900 38,000 800 30,400,000
03/01/2013 38,800 0.10 0.26 38,500 38,800 38,500 400 15,520,000
02/01/2013 38,700 0.20 0.52 38,700 38,700 38,700 300 11,610,000
28/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
27/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 1,300 50,050,000
26/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
25/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 500 19,250,000
24/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
21/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 500 19,250,000
20/12/2012 38,500 0.00 ■■ 0.00 37,000 38,500 37,000 1,500 57,750,000
19/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 3,500 134,750,000
18/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
17/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
14/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
13/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
12/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
11/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
10/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
07/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
06/12/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
05/12/2012 38,500 0.50 1.32 38,500 38,500 38,500 300 11,550,000
04/12/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
03/12/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
30/11/2012 38,000 2.00 5.56 37,900 38,000 37,900 300 11,400,000
29/11/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
28/11/2012 36,000 0.50 1.41 36,000 36,000 36,000 100 3,600,000
27/11/2012 35,500 -1.00 -2.74 35,500 35,500 35,500 200 7,100,000
26/11/2012 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
23/11/2012 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 200 7,300,000
22/11/2012 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
21/11/2012 36,500 0.30 0.83 38,000 38,000 36,500 400 14,600,000
20/11/2012 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
19/11/2012 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
16/11/2012 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
15/11/2012 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
14/11/2012 36,200 -0.10 -0.28 36,200 36,200 36,200 100 3,620,000
13/11/2012 36,300 0.10 0.28 36,300 36,300 36,300 500 18,150,000
12/11/2012 36,200 0.80 2.26 36,200 36,200 36,200 500 18,100,000
09/11/2012 35,400 -2.60 -6.84 35,400 35,400 35,400 100 3,540,000
08/11/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
07/11/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
06/11/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
05/11/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
02/11/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
01/11/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
31/10/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
30/10/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
29/10/2012 38,000 -1.20 -3.06 38,000 38,000 38,000 1,000 38,000,000
26/10/2012 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
25/10/2012 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
24/10/2012 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
23/10/2012 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
22/10/2012 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
19/10/2012 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
18/10/2012 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
17/10/2012 39,200 2.50 6.81 39,200 39,200 39,200 300 11,760,000
16/10/2012 36,700 -2.60 -6.62 36,700 36,700 36,700 200 7,340,000
15/10/2012 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
12/10/2012 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
11/10/2012 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 4,000 157,200,000
10/10/2012 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 1,000 39,300,000
09/10/2012 39,300 1.30 3.42 39,300 39,300 39,300 700 27,510,000
08/10/2012 38,000 0.50 1.33 39,000 39,000 38,000 300 11,400,000
05/10/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
04/10/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
03/10/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
02/10/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
01/10/2012 37,500 -2.40 -6.02 37,500 37,500 37,500 100 3,750,000
28/09/2012 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
27/09/2012 39,900 0.50 1.27 39,900 39,900 39,900 100 3,990,000
26/09/2012 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
25/09/2012 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
24/09/2012 39,400 1.90 5.07 39,400 39,400 39,400 200 7,880,000
21/09/2012 37,500 -1.00 -2.60 37,500 37,500 37,500 1,000 37,500,000
20/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
19/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 45,000 1,732,500,000
18/09/2012 38,500 -0.30 -0.77 38,500 38,500 38,500 5,000 192,500,000
17/09/2012 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
14/09/2012 38,800 -0.20 -0.51 38,800 38,800 38,800 100 3,880,000
13/09/2012 39,000 0.50 1.30 39,000 39,000 39,000 100 3,900,000
12/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
11/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 6,000 231,000,000
10/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 14,400 554,400,000
07/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
06/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 30,000 1,155,000,000
05/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 16,500 635,250,000
04/09/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
31/08/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 4,000 154,000,000
30/08/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
29/08/2012 38,500 0.50 1.32 38,400 38,500 38,400 5,000 192,500,000
28/08/2012 38,000 0.50 1.33 38,000 38,000 38,000 3,000 114,000,000
27/08/2012 37,500 -0.20 -0.53 37,600 37,600 37,500 6,400 240,000,000
24/08/2012 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 0 0
23/08/2012 37,700 -0.30 -0.79 36,000 37,800 36,000 5,400 203,580,000
22/08/2012 38,000 -0.30 -0.78 37,000 38,000 37,000 6,100 231,800,000
21/08/2012 38,300 -0.20 -0.52 38,000 38,300 37,500 10,800 413,640,000
20/08/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
17/08/2012 38,500 -0.50 -1.28 38,500 39,100 38,500 15,000 577,500,000
16/08/2012 39,000 -0.50 -1.27 39,000 39,000 39,000 500 19,500,000
15/08/2012 39,500 0.00 ■■ 0.00 39,100 39,500 39,100 1,400 55,300,000
14/08/2012 39,500 0.40 1.02 39,500 39,500 39,500 9,500 375,250,000
13/08/2012 39,100 0.00 ■■ 0.00 39,100 39,100 39,100 0 0
10/08/2012 39,100 -0.90 -2.25 38,500 40,000 38,500 12,200 477,020,000
09/08/2012 40,000 2.00 5.26 40,000 40,000 40,000 1,800 72,000,000
08/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
07/08/2012 38,000 1.00 2.70 38,000 38,000 38,000 1,000 38,000,000
06/08/2012 37,000 1.40 3.93 37,000 37,000 37,000 100 3,700,000
03/08/2012 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
02/08/2012 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
01/08/2012 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
31/07/2012 35,600 -0.20 -0.56 36,000 36,000 35,600 1,200 42,720,000
30/07/2012 35,800 -1.20 -3.24 35,800 35,800 35,800 100 3,580,000
27/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
26/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
25/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
24/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,000 37,000,000
23/07/2012 37,000 -0.50 -1.33 37,500 37,500 37,000 1,400 51,800,000
20/07/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
19/07/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
18/07/2012 37,500 -2.50 -6.25 37,500 37,500 37,500 500 18,750,000
17/07/2012 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
16/07/2012 40,000 1.00 2.56 36,600 40,000 36,500 500 20,000,000
13/07/2012 39,000 0.00 ■■ 0.00 41,400 41,400 39,000 200 7,800,000
12/07/2012 39,000 -1.00 -2.50 39,000 39,000 39,000 300 11,700,000
11/07/2012 40,000 2.50 6.67 38,500 40,000 38,500 200 8,000,000
10/07/2012 37,500 1.00 2.74 37,500 37,500 37,500 100 3,750,000
09/07/2012 36,500 1.00 2.82 36,500 36,500 36,500 100 3,650,000
06/07/2012 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
05/07/2012 35,500 0.50 1.43 35,500 35,500 35,500 300 10,650,000
04/07/2012 35,000 0.00 ■■ 0.00 35,100 35,100 35,000 1,200 42,000,000
03/07/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
02/07/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,000 70,000,000
29/06/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 200 7,000,000
28/06/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
27/06/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
26/06/2012 35,000 -0.20 -0.57 35,000 35,000 35,000 1,000 35,000,000
25/06/2012 35,200 -0.70 -1.95 37,400 37,500 35,200 3,100 109,120,000
22/06/2012 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
21/06/2012 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
20/06/2012 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 200 7,180,000
19/06/2012 35,900 0.90 2.57 35,100 35,900 35,100 400 14,360,000
18/06/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
15/06/2012 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
14/06/2012 35,000 -1.00 -2.78 33,900 35,000 33,900 1,100 38,500,000
13/06/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 300 10,800,000
12/06/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
11/06/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/06/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
07/06/2012 36,000 1.90 5.57 35,000 36,000 35,000 2,800 100,800,000
06/06/2012 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
05/06/2012 34,100 0.20 0.59 34,700 34,700 34,100 1,400 47,740,000
04/06/2012 33,900 1.40 4.31 34,000 34,000 33,900 600 20,340,000
01/06/2012 32,500 -0.60 -1.81 33,200 35,400 32,500 900 29,250,000
31/05/2012 33,100 -1.20 -3.50 33,500 33,500 33,100 900 29,790,000
30/05/2012 34,300 -0.30 -0.87 34,300 34,300 34,300 100 3,430,000
29/05/2012 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
28/05/2012 34,600 0.40 1.17 34,600 34,600 34,600 0 0
25/05/2012 34,200 -0.70 -2.01 34,900 35,000 34,200 10,600 362,520,000
24/05/2012 34,900 -0.10 -0.29 34,900 34,900 34,900 300 10,470,000
23/05/2012 35,000 -1.50 -4.11 36,000 36,000 35,000 7,200 252,000,000
22/05/2012 36,500 -0.60 -1.62 37,000 37,000 36,500 1,200 43,800,000
21/05/2012 37,100 0.10 0.27 37,000 37,100 37,000 2,100 77,910,000
18/05/2012 37,000 -1.60 -4.15 37,500 37,500 37,000 3,000 111,000,000
17/05/2012 38,600 -0.80 -2.03 39,500 39,500 38,600 600 23,160,000
16/05/2012 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 1,500 66,600,000
15/05/2012 44,400 0.00 ■■ 0.00 44,200 44,400 44,200 2,300 102,120,000
14/05/2012 44,400 -1.10 -2.42 45,500 45,500 44,000 7,500 333,000,000
11/05/2012 45,500 -0.50 -1.09 45,000 45,500 45,000 3,700 168,350,000
10/05/2012 46,000 -2.00 -4.17 49,000 50,000 46,000 13,000 598,000,000
09/05/2012 48,000 -1.00 -2.04 50,000 50,000 48,000 11,200 537,600,000
08/05/2012 49,000 2.20 4.70 50,000 50,000 47,500 10,200 499,800,000
07/05/2012 46,800 3.00 6.85 46,800 46,800 46,800 12,300 575,640,000
04/05/2012 43,800 2.80 6.83 41,000 43,800 41,000 14,900 652,620,000
03/05/2012 41,000 0.30 0.74 41,000 41,000 40,500 3,500 143,500,000
02/05/2012 40,700 -0.80 -1.93 41,000 41,000 40,700 1,800 73,260,000
27/04/2012 41,500 2.00 5.06 40,500 41,500 40,500 4,800 199,200,000
26/04/2012 39,500 -1.00 -2.47 39,500 39,500 39,500 500 19,750,000
25/04/2012 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
24/04/2012 40,500 0.50 1.25 39,800 40,500 39,800 700 28,350,000
23/04/2012 40,000 0.40 1.01 40,000 40,000 40,000 100 4,000,000
20/04/2012 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 0 0
19/04/2012 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 0 0
18/04/2012 39,600 -0.10 -0.25 39,600 39,600 39,600 2,300 91,080,000
17/04/2012 39,700 0.50 1.28 39,800 39,800 39,200 2,400 95,280,000
16/04/2012 39,200 1.40 3.70 39,200 39,200 39,200 500 19,600,000
13/04/2012 37,800 -0.30 -0.79 37,800 37,800 37,800 100 3,780,000
12/04/2012 38,100 -0.90 -2.31 38,100 38,100 38,100 100 3,810,000
11/04/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 100 3,900,000
10/04/2012 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
09/04/2012 39,000 1.00 2.63 39,800 39,800 39,000 400 15,600,000
06/04/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 500 19,000,000
05/04/2012 38,000 0.00 ■■ 0.00 38,100 38,100 38,000 1,000 38,000,000
04/04/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
03/04/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
30/03/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
29/03/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
28/03/2012 38,000 0.00 ■■ 0.00 37,000 38,000 37,000 4,800 182,400,000
27/03/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 600 22,800,000
26/03/2012 38,000 0.90 2.43 38,000 38,000 38,000 300 11,400,000
23/03/2012 37,100 -0.40 -1.07 37,000 37,500 37,000 3,500 129,850,000
22/03/2012 37,500 -1.70 -4.34 38,500 38,500 37,500 9,700 363,750,000
21/03/2012 39,200 0.20 0.51 39,000 39,200 39,000 2,700 105,840,000
20/03/2012 39,000 -0.80 -2.01 39,000 39,000 39,000 1,100 42,900,000
19/03/2012 39,800 -0.20 -0.50 39,800 39,800 39,800 200 7,960,000
16/03/2012 40,000 1.80 4.71 40,000 40,000 39,500 300 12,000,000
15/03/2012 38,200 0.20 0.53 38,000 38,200 38,000 2,300 87,860,000
14/03/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
13/03/2012 38,000 2.40 6.74 38,000 38,000 38,000 300 11,400,000
12/03/2012 35,600 -2.40 -6.32 35,600 35,600 35,600 100 3,560,000
09/03/2012 38,000 -1.40 -3.55 38,200 38,200 38,000 3,100 117,800,000
08/03/2012 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
07/03/2012 39,400 -0.60 -1.50 39,500 39,500 39,400 500 19,700,000
06/03/2012 40,000 -0.40 -0.99 40,000 40,000 40,000 1,000 40,000,000
05/03/2012 40,400 2.40 6.32 39,000 40,400 38,500 3,100 125,240,000
02/03/2012 38,000 0.30 0.80 37,000 38,000 37,000 4,500 171,000,000
01/03/2012 37,700 0.40 1.07 37,700 37,700 37,700 200 7,540,000
29/02/2012 37,300 0.80 2.19 36,600 37,300 36,500 2,800 104,440,000
28/02/2012 36,500 -1.20 -3.18 36,100 36,500 36,100 900 32,850,000
27/02/2012 37,700 0.70 1.89 37,700 37,700 37,700 2,000 75,400,000
24/02/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,400 51,800,000
23/02/2012 37,000 1.00 2.78 36,000 37,000 36,000 1,000 37,000,000
22/02/2012 36,000 1.00 2.86 35,000 36,000 35,000 800 28,800,000
21/02/2012 35,000 1.00 2.94 33,100 35,000 33,100 200 7,000,000
20/02/2012 34,000 1.30 3.98 33,500 34,000 33,500 500 17,000,000
17/02/2012 32,700 -0.10 -0.30 34,800 34,800 32,700 600 19,620,000
16/02/2012 32,800 -2.00 -5.75 32,800 32,800 32,800 1,200 39,360,000
15/02/2012 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
14/02/2012 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 300 10,440,000
13/02/2012 34,800 1.80 5.45 32,600 34,800 32,600 1,100 38,280,000
10/02/2012 33,000 0.00 ■■ 0.00 33,500 33,500 33,000 2,300 75,900,000
09/02/2012 33,000 0.20 0.61 33,500 33,500 33,000 2,600 85,800,000
08/02/2012 32,800 -0.70 -2.09 33,000 33,000 32,600 1,900 62,320,000
07/02/2012 33,500 1.00 3.08 31,600 33,500 31,600 8,900 298,150,000
06/02/2012 32,500 0.40 1.25 31,700 32,500 31,700 500 16,250,000
03/02/2012 32,100 2.10 7.00 31,000 32,100 31,000 1,300 41,730,000
02/02/2012 30,000 0.30 1.01 29,800 30,000 29,800 400 12,000,000
01/02/2012 29,700 0.20 0.68 29,700 29,700 29,700 100 2,970,000
31/01/2012 29,500 1.50 5.36 29,500 29,500 29,500 200 5,900,000
30/01/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
20/01/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/01/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/01/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
17/01/2012 28,000 -1.10 -3.78 28,000 28,000 28,000 100 2,800,000
16/01/2012 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 0 0
13/01/2012 29,100 -0.90 -3.00 29,100 29,100 29,100 300 8,730,000
12/01/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/01/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
10/01/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
09/01/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
06/01/2012 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
05/01/2012 30,000 1.70 6.01 30,000 30,000 30,000 500 15,000,000
04/01/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
03/01/2012 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
30/12/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
29/12/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
28/12/2011 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
27/12/2011 28,300 -1.90 -6.29 28,500 28,500 28,300 7,900 223,570,000
26/12/2011 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
23/12/2011 30,200 1.90 6.71 30,200 30,200 30,200 400 12,080,000
22/12/2011 28,300 -1.90 -6.29 28,300 28,300 28,300 7,300 206,590,000
21/12/2011 30,200 -1.60 -5.03 30,200 30,200 30,200 100 3,020,000
20/12/2011 31,800 1.90 6.35 28,300 31,800 28,300 7,600 241,680,000
19/12/2011 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
16/12/2011 29,900 1.60 5.65 29,900 29,900 29,900 100 2,990,000
15/12/2011 28,300 -1.20 -4.07 28,300 28,300 28,300 7,300 206,590,000
14/12/2011 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
13/12/2011 29,500 -0.90 -2.96 29,500 29,500 29,500 600 17,700,000
12/12/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
09/12/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
08/12/2011 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
07/12/2011 30,400 -1.30 -4.10 30,400 30,400 30,400 6,900 209,760,000
06/12/2011 31,700 -0.80 -2.46 31,700 31,700 31,700 0 0
05/12/2011 32,500 0.40 1.25 30,100 32,500 30,100 300 9,750,000
02/12/2011 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
01/12/2011 32,100 2.10 7.00 32,100 32,100 32,100 100 3,210,000
30/11/2011 30,000 -0.30 -0.99 30,000 30,000 30,000 200 6,000,000
29/11/2011 30,300 -2.20 -6.77 30,300 30,300 30,300 4,000 121,200,000
28/11/2011 32,500 0.80 2.52 32,500 32,500 32,500 100 3,250,000
25/11/2011 31,700 2.00 6.73 31,700 31,700 31,700 100 3,170,000
24/11/2011 29,700 -0.10 -0.34 29,700 29,700 29,700 0 0
23/11/2011 29,800 0.40 1.36 29,000 29,800 29,000 1,500 44,700,000
22/11/2011 29,400 -0.60 -2.00 29,400 29,400 29,400 3,500 102,900,000
21/11/2011 30,000 0.20 0.67 30,000 30,000 30,000 1,000 30,000,000
18/11/2011 29,800 -2.10 -6.58 31,900 31,900 29,800 3,900 116,220,000
17/11/2011 31,900 -0.60 -1.85 31,900 31,900 31,900 3,700 118,030,000
16/11/2011 32,500 -0.10 -0.31 32,500 32,500 32,500 1,000 32,500,000
15/11/2011 32,600 -0.70 -2.10 32,600 32,600 32,600 3,200 104,320,000
14/11/2011 33,300 -0.70 -2.06 33,200 33,300 33,200 3,100 103,230,000
11/11/2011 34,000 0.10 0.29 34,000 34,000 34,000 400 13,600,000
10/11/2011 33,900 0.20 0.59 33,900 33,900 33,900 0 0
09/11/2011 33,700 -0.30 -0.88 34,000 34,000 33,700 500 16,850,000
08/11/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 200 6,800,000
07/11/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
04/11/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
03/11/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
02/11/2011 34,000 -0.30 -0.87 34,100 34,100 34,000 1,200 40,800,000
01/11/2011 34,300 -0.30 -0.87 34,400 34,400 34,300 4,200 144,060,000
31/10/2011 34,600 0.10 0.29 34,600 34,600 34,600 0 0
28/10/2011 34,500 -0.30 -0.86 34,600 34,800 34,500 4,900 169,050,000
27/10/2011 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 100 3,480,000
26/10/2011 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
25/10/2011 34,800 -0.20 -0.57 34,800 34,800 34,800 100 3,480,000
24/10/2011 35,000 -0.10 -0.28 35,000 35,000 35,000 700 24,500,000
21/10/2011 35,100 -0.20 -0.57 35,000 35,100 35,000 500 17,550,000
20/10/2011 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
19/10/2011 35,300 -0.20 -0.56 35,300 35,300 35,300 500 17,650,000
18/10/2011 35,500 0.70 2.01 35,000 35,500 35,000 600 21,300,000
17/10/2011 34,800 0.20 0.58 34,500 34,800 34,500 7,200 250,560,000
14/10/2011 34,600 -0.10 -0.29 34,300 34,600 34,300 4,400 152,240,000
13/10/2011 34,700 -0.20 -0.57 34,600 34,700 34,600 2,300 79,810,000
12/10/2011 34,900 -0.10 -0.29 34,900 34,900 34,900 1,200 41,880,000
11/10/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 700 24,500,000
10/10/2011 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 1,600 56,000,000
07/10/2011 35,000 -0.40 -1.13 35,000 35,000 35,000 1,600 56,000,000
06/10/2011 35,400 0.00 ■■ 0.00 35,200 35,400 35,200 4,200 148,680,000
05/10/2011 35,400 0.20 0.57 35,400 35,400 35,400 1,700 60,180,000
04/10/2011 35,200 0.10 0.28 35,200 35,500 35,200 4,200 147,840,000
03/10/2011 35,100 -0.80 -2.23 36,000 36,500 35,100 800 28,080,000
30/09/2011 35,900 0.10 0.28 35,900 35,900 35,900 100 3,590,000
29/09/2011 35,800 -1.20 -3.24 35,800 36,000 35,500 8,600 307,880,000
28/09/2011 37,000 0.10 0.27 35,500 37,000 35,500 49,500 1,831,500,000
27/09/2011 36,900 1.40 3.94 34,000 36,900 34,000 1,600 59,040,000
26/09/2011 35,500 -1.00 -2.74 35,500 35,500 35,500 400 14,200,000
23/09/2011 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
22/09/2011 36,500 -1.30 -3.44 36,500 36,500 36,500 300 10,950,000
21/09/2011 37,800 0.30 0.80 37,800 37,800 37,800 100 3,780,000
20/09/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 200 7,500,000
19/09/2011 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 400 15,000,000
16/09/2011 37,500 0.00 ■■ 0.00 37,500 37,500 36,100 400 15,000,000
15/09/2011 37,500 0.50 1.35 37,000 37,500 37,000 2,900 108,750,000
14/09/2011 37,000 0.20 0.54 36,000 37,000 36,000 35,500 1,313,500,000
13/09/2011 36,800 0.80 2.22 36,800 36,800 36,800 200 7,360,000
12/09/2011 36,000 1.00 2.86 36,000 36,000 36,000 200 7,200,000
09/09/2011 35,000 -2.00 -5.41 36,500 36,500 35,000 10,100 353,500,000
08/09/2011 37,000 0.00 ■■ 0.00 35,200 37,000 35,200 1,100 40,700,000
07/09/2011 37,000 1.00 2.78 36,500 37,000 36,500 500 18,500,000
06/09/2011 36,000 1.00 2.86 36,000 36,000 36,000 100 3,600,000
05/09/2011 35,000 1.00 2.94 35,000 35,000 35,000 100 3,500,000
01/09/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
31/08/2011 34,000 1.80 5.59 34,000 34,000 34,000 100 3,400,000
30/08/2011 32,200 -0.90 -2.72 32,200 32,200 32,200 100 3,220,000
29/08/2011 33,100 2.10 6.77 30,600 33,100 30,600 500 16,550,000
26/08/2011 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
25/08/2011 31,000 -2.00 -6.06 31,000 31,000 31,000 100 3,100,000
24/08/2011 33,000 1.50 4.76 33,000 33,000 33,000 400 13,200,000
23/08/2011 31,500 -3.10 -8.96 31,500 31,500 31,500 100 3,150,000
22/08/2011 34,600 0.10 0.29 32,500 34,600 32,500 200 6,920,000
19/08/2011 34,500 -2.50 -6.76 34,500 34,500 34,500 100 3,450,000
18/08/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 400 14,800,000
17/08/2011 37,000 1.00 2.78 37,000 37,000 37,000 300 11,100,000
16/08/2011 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
15/08/2011 36,000 2.00 5.88 36,000 36,000 36,000 100 3,600,000
12/08/2011 34,000 -2.00 -5.56 34,000 34,000 34,000 100 3,400,000
11/08/2011 36,000 -1.00 -2.70 37,000 37,000 35,000 27,400 986,400,000
10/08/2011 37,000 -1.00 -2.63 38,000 38,000 37,000 500 18,500,000
09/08/2011 38,000 -2.00 -5.00 38,900 38,900 38,000 2,100 79,800,000
08/08/2011 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
05/08/2011 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
04/08/2011 40,000 -1.00 -2.44 40,000 40,000 40,000 1,300 52,000,000
03/08/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
02/08/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
01/08/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 400 16,400,000
29/07/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
28/07/2011 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
27/07/2011 41,000 -1.00 -2.38 41,000 41,000 41,000 500 20,500,000
26/07/2011 42,000 -1.30 -3.00 42,000 42,000 42,000 500 21,000,000
25/07/2011 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 0 0
22/07/2011 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 0 0
21/07/2011 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 0 0
20/07/2011 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 0 0
19/07/2011 43,300 0.00 ■■ 0.00 43,300 43,300 43,300 0 0
18/07/2011 43,300 0.30 0.70 43,300 43,300 43,300 0 0
15/07/2011 43,000 0.00 ■■ 0.00 43,500 43,500 43,000 1,600 68,800,000
14/07/2011 43,000 -1.70 -3.80 43,000 43,500 43,000 12,200 524,600,000
13/07/2011 44,700 1.70 3.95 43,500 45,000 43,500 1,800 80,460,000
12/07/2011 43,000 0.20 0.47 42,800 43,000 42,800 6,000 258,000,000
11/07/2011 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
08/07/2011 42,800 -0.10 -0.23 42,800 42,800 42,800 0 0
07/07/2011 42,900 0.00 ■■ 0.00 42,700 43,000 42,700 4,400 188,760,000
06/07/2011 42,900 -0.10 -0.23 42,900 42,900 42,900 800 34,320,000
05/07/2011 43,000 -0.50 -1.15 42,900 43,000 42,900 2,000 86,000,000
04/07/2011 43,500 -0.50 -1.14 42,000 43,500 42,000 2,800 121,800,000
01/07/2011 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
30/06/2011 44,000 0.10 0.23 44,000 44,000 44,000 400 17,600,000
29/06/2011 43,900 1.60 3.78 43,900 43,900 43,900 200 8,780,000
28/06/2011 42,300 2.50 6.28 42,400 42,400 42,000 1,700 71,910,000
27/06/2011 75,800 0.80 1.07 75,000 76,000 75,000 500 37,900,000
24/06/2011 75,000 -1.00 -1.32 75,500 75,500 75,000 1,400 105,000,000
23/06/2011 76,000 -0.50 -0.65 76,000 76,000 76,000 1,100 83,600,000
22/06/2011 76,500 0.50 0.66 76,500 76,500 76,500 200 15,300,000
21/06/2011 76,000 0.00 ■■ 0.00 76,900 76,900 76,000 600 45,600,000
20/06/2011 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
17/06/2011 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 200 15,200,000
16/06/2011 76,000 0.50 0.66 75,800 76,000 75,600 1,500 114,000,000
15/06/2011 75,500 -0.10 -0.13 75,500 75,500 75,500 2,000 151,000,000
14/06/2011 75,600 0.00 ■■ 0.00 76,100 76,400 75,600 2,000 151,200,000
13/06/2011 75,600 0.10 0.13 75,500 75,700 75,500 1,700 128,520,000
10/06/2011 75,500 -1.30 -1.69 75,000 75,900 74,000 900 67,950,000
09/06/2011 76,800 0.00 ■■ 0.00 76,800 76,800 76,800 0 0
08/06/2011 76,800 -0.20 -0.26 76,800 76,800 76,800 0 0
07/06/2011 77,000 3.50 4.76 77,000 77,000 76,500 700 53,900,000
06/06/2011 73,500 3.50 5.00 73,500 73,500 73,500 100 7,350,000
03/06/2011 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
02/06/2011 70,000 -2.00 -2.78 70,000 70,000 70,000 500 35,000,000
01/06/2011 72,000 1.00 1.41 72,000 72,000 72,000 1,000 72,000,000
31/05/2011 71,000 1.00 1.43 71,000 71,000 71,000 400 28,400,000
30/05/2011 70,000 1.00 1.45 70,000 70,000 70,000 0 0
27/05/2011 69,000 0.00 ■■ 0.00 72,000 72,000 69,000 1,600 110,400,000
26/05/2011 69,000 0.00 ■■ 0.00 67,100 69,000 67,000 1,800 124,200,000
25/05/2011 69,000 -1.00 -1.43 69,000 69,100 69,000 2,300 158,700,000
24/05/2011 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2,100 147,000,000
23/05/2011 70,000 -0.20 -0.28 70,000 70,000 70,000 500 35,000,000
20/05/2011 70,200 1.20 1.74 70,300 70,300 70,200 1,500 105,300,000
19/05/2011 69,000 -2.00 -2.82 70,000 70,000 69,000 1,400 96,600,000
18/05/2011 71,000 -1.00 -1.39 71,000 71,000 71,000 400 28,400,000
17/05/2011 72,000 0.50 0.70 71,000 72,000 70,500 1,600 115,200,000
16/05/2011 71,500 0.50 0.70 75,000 75,100 71,500 1,500 107,250,000
13/05/2011 71,000 -3.50 -4.70 70,000 72,000 70,000 1,300 92,300,000
12/05/2011 74,500 4.40 6.28 72,000 75,000 72,000 4,100 305,450,000
11/05/2011 70,100 0.10 0.14 70,100 70,100 70,100 800 56,080,000
10/05/2011 70,000 -2.00 -2.78 70,200 70,200 70,000 1,800 126,000,000
09/05/2011 72,000 1.00 1.41 69,200 72,000 69,200 1,500 108,000,000
06/05/2011 71,000 2.00 2.90 71,000 71,000 71,000 100 7,100,000
05/05/2011 69,000 -2.00 -2.82 69,000 69,000 69,000 1,100 75,900,000
04/05/2011 71,000 -1.00 -1.39 71,000 71,100 71,000 1,300 92,300,000
29/04/2011 72,000 1.00 1.41 72,000 72,000 72,000 0 0
28/04/2011 71,000 -1.00 -1.39 72,000 72,500 71,000 1,200 85,200,000
27/04/2011 72,000 -0.50 -0.69 73,500 73,500 72,000 800 57,600,000
26/04/2011 72,500 -2.00 -2.68 74,100 74,100 72,500 4,000 290,000,000
25/04/2011 74,500 -1.00 -1.32 75,000 75,000 74,500 1,700 126,650,000
22/04/2011 75,500 -0.50 -0.66 78,000 78,000 75,500 6,200 468,100,000
21/04/2011 76,000 -1.90 -2.44 77,000 77,000 76,000 1,700 129,200,000
20/04/2011 77,900 0.40 0.52 77,900 77,900 77,900 0 0
19/04/2011 77,500 -1.80 -2.27 78,300 78,400 77,500 1,300 100,750,000
18/04/2011 79,300 0.00 ■■ 0.00 79,300 79,300 79,300 0 0
15/04/2011 79,300 0.30 0.38 79,300 79,300 79,300 0 0
14/04/2011 79,000 -1.00 -1.25 80,000 80,000 79,000 1,100 86,900,000
13/04/2011 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
08/04/2011 80,000 0.30 0.38 80,000 80,000 80,000 200 16,000,000
07/04/2011 79,700 -0.30 -0.38 79,700 79,700 79,700 0 0
06/04/2011 80,000 -1.90 -2.32 82,000 82,000 78,200 2,200 176,000,000
05/04/2011 81,900 0.00 ■■ 0.00 81,900 81,900 81,900 0 0
04/04/2011 81,900 -0.90 -1.09 81,900 81,900 81,900 0 0
01/04/2011 82,800 -0.20 -0.24 80,000 82,800 80,000 300 24,840,000
31/03/2011 83,000 0.00 ■■ 0.00 83,000 83,000 83,000 0 0
30/03/2011 83,000 -2.00 -2.35 83,000 83,000 83,000 100 8,300,000
29/03/2011 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 100 8,500,000
28/03/2011 85,000 -1.00 -1.16 85,000 85,000 85,000 200 17,000,000
25/03/2011 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 0 0
24/03/2011 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 100 8,600,000
23/03/2011 86,000 2.00 2.38 85,000 86,000 85,000 3,000 258,000,000
22/03/2011 84,000 0.40 0.48 84,000 84,000 84,000 200 16,800,000
21/03/2011 83,600 -2.40 -2.79 83,600 83,600 83,600 100 8,360,000
18/03/2011 86,000 -2.70 -3.04 84,000 86,000 84,000 600 51,600,000
17/03/2011 88,700 0.00 ■■ 0.00 88,700 88,700 88,700 0 0
16/03/2011 88,700 0.00 ■■ 0.00 88,700 88,700 88,700 100 8,870,000
15/03/2011 88,700 0.20 0.23 88,700 88,700 88,700 0 0
14/03/2011 88,500 3.50 4.12 90,000 90,000 88,500 800 70,800,000
11/03/2011 85,000 1.00 1.19 86,000 86,000 85,000 800 68,000,000
10/03/2011 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 0 0
09/03/2011 84,000 -1.00 -1.18 84,000 84,000 84,000 500 42,000,000
08/03/2011 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 300 25,500,000
07/03/2011 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
04/03/2011 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
03/03/2011 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
02/03/2011 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
01/03/2011 85,000 0.40 0.47 85,100 85,100 85,000 2,200 187,000,000
28/02/2011 84,600 0.10 0.12 85,000 85,000 84,600 2,700 228,420,000
25/02/2011 84,500 0.00 ■■ 0.00 84,500 84,500 84,500 0 0
24/02/2011 84,500 -0.50 -0.59 84,500 84,500 84,500 500 42,250,000
23/02/2011 85,000 1.00 1.19 85,000 85,000 85,000 1,100 93,500,000
22/02/2011 84,000 -0.50 -0.59 84,000 84,000 84,000 500 42,000,000
21/02/2011 84,500 -5.50 -6.11 86,500 86,500 84,500 22,300 1,884,350,000
18/02/2011 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 0 0
17/02/2011 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 0 0
16/02/2011 90,000 -4.00 -4.26 90,000 90,000 90,000 700 63,000,000
15/02/2011 94,000 4.70 5.26 90,000 94,000 90,000 22,300 2,096,200,000
14/02/2011 89,300 -0.20 -0.22 90,000 90,000 89,300 5,400 482,220,000
11/02/2011 89,500 1.00 1.13 89,000 89,500 89,000 3,300 295,350,000
10/02/2011 88,500 0.50 0.57 88,000 88,500 88,000 600 53,100,000
09/02/2011 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 1,100 96,800,000
08/02/2011 88,000 2.00 2.33 87,000 88,000 87,000 6,200 545,600,000
28/01/2011 86,000 -1.00 -1.15 86,000 86,000 86,000 10,000 860,000,000
27/01/2011 87,000 1.50 1.75 91,400 91,400 85,500 4,200 365,400,000
26/01/2011 85,500 -0.50 -0.58 85,500 85,500 85,500 0 0
25/01/2011 86,000 1.00 1.18 85,000 86,000 85,000 11,400 980,400,000
24/01/2011 85,000 -1.00 -1.16 85,000 85,000 85,000 11,800 1,003,000,000
21/01/2011 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 0 0
20/01/2011 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 0 0
19/01/2011 86,000 2.00 2.38 85,000 86,000 85,000 2,200 189,200,000
18/01/2011 84,000 0.50 0.60 84,000 84,000 84,000 100 8,400,000
17/01/2011 83,500 -0.50 -0.60 83,500 83,500 83,500 100 8,350,000
14/01/2011 84,000 1.50 1.82 82,200 84,000 82,200 13,100 1,100,400,000
13/01/2011 82,500 0.00 ■■ 0.00 82,000 82,500 82,000 13,200 1,089,000,000
12/01/2011 82,500 0.50 0.61 82,000 82,500 82,000 9,500 783,750,000
11/01/2011 82,000 -0.50 -0.61 81,800 82,000 81,800 12,500 1,025,000,000
10/01/2011 82,500 1.60 1.98 81,000 82,500 80,500 12,500 1,031,250,000
07/01/2011 80,900 -0.10 -0.12 81,000 81,000 80,900 10,000 809,000,000
06/01/2011 81,000 0.00 ■■ 0.00 80,500 81,000 80,500 10,100 818,100,000
05/01/2011 81,000 1.00 1.25 80,000 81,000 80,000 14,500 1,174,500,000
04/01/2011 80,000 0.30 0.38 79,500 80,000 79,000 13,000 1,040,000,000
31/12/2010 79,700 0.00 ■■ 0.00 79,700 79,700 79,700 0 0
30/12/2010 79,700 -0.30 -0.38 79,700 79,700 79,700 0 0
29/12/2010 80,000 1.00 1.27 78,200 80,000 78,200 600 48,000,000
28/12/2010 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
27/12/2010 79,000 0.90 1.15 79,000 79,000 79,000 0 0
24/12/2010 78,100 -4.00 -4.87 79,500 79,500 78,100 1,700 132,770,000
23/12/2010 82,100 0.00 ■■ 0.00 82,100 82,100 82,100 0 0
22/12/2010 82,100 0.00 ■■ 0.00 82,100 82,100 82,100 0 0
21/12/2010 82,100 0.00 ■■ 0.00 82,100 82,100 82,100 0 0
20/12/2010 82,100 -0.40 -0.48 82,100 82,100 82,100 0 0
17/12/2010 82,500 0.50 0.61 81,000 82,900 81,000 13,500 1,113,750,000
16/12/2010 82,000 1.90 2.37 79,800 82,000 79,800 12,300 1,008,600,000
15/12/2010 80,100 0.10 0.12 81,000 81,400 80,000 14,800 1,185,480,000
14/12/2010 80,000 -3.30 -3.96 81,500 83,000 80,000 11,800 944,000,000
13/12/2010 83,300 5.50 7.07 80,800 83,300 80,800 9,800 816,340,000
10/12/2010 77,800 -1.20 -1.52 79,900 79,900 77,800 4,200 326,760,000
09/12/2010 79,000 0.00 ■■ 0.00 77,800 79,000 77,800 1,500 118,500,000
08/12/2010 79,000 2.90 3.81 79,000 79,000 79,000 100 7,900,000
07/12/2010 77,300 -1.80 -2.28 78,000 78,000 77,300 2,500 193,250,000
06/12/2010 79,100 -0.90 -1.12 80,100 81,000 79,100 4,000 316,400,000
03/12/2010 80,000 0.00 ■■ 0.00 82,000 82,000 80,000 1,400 112,000,000
02/12/2010 80,000 1.00 1.27 80,000 80,000 80,000 500 40,000,000
01/12/2010 79,000 -2.00 -2.47 81,400 81,400 79,000 7,100 560,900,000
30/11/2010 81,000 3.30 4.25 81,000 81,000 81,000 100 8,100,000
29/11/2010 77,700 -1.30 -1.65 79,000 79,000 77,700 3,900 303,030,000
26/11/2010 79,000 -1.30 -1.62 80,000 80,000 79,000 5,400 426,600,000
25/11/2010 80,300 0.00 ■■ 0.00 80,500 80,500 80,300 19,000 1,525,700,000
24/11/2010 80,300 0.00 ■■ 0.00 80,300 80,300 80,200 18,900 1,517,670,000
23/11/2010 80,300 0.00 ■■ 0.00 80,300 80,400 80,300 21,700 1,742,510,000
22/11/2010 80,300 -0.70 -0.86 80,300 80,300 80,300 3,400 273,020,000
19/11/2010 81,000 -0.50 -0.61 81,000 81,100 81,000 14,500 1,174,500,000
18/11/2010 81,500 1.30 1.62 80,600 81,500 80,600 13,500 1,100,250,000
17/11/2010 80,200 0.70 0.88 79,000 80,200 78,200 13,000 1,042,600,000
16/11/2010 79,500 -1.50 -1.85 80,000 80,000 79,200 12,400 985,800,000
15/11/2010 81,000 -0.50 -0.61 80,500 81,000 80,500 8,100 656,100,000
12/11/2010 81,500 -0.40 -0.49 80,100 81,500 80,100 9,200 749,800,000
11/11/2010 81,900 -0.10 -0.12 80,100 82,000 80,100 12,000 982,800,000
10/11/2010 82,000 0.30 0.37 82,000 82,400 81,600 18,400 1,508,800,000
09/11/2010 81,700 0.20 0.25 81,800 82,200 81,700 8,000 653,600,000
08/11/2010 81,500 -0.40 -0.49 81,900 81,900 81,000 6,000 489,000,000
05/11/2010 81,900 2.30 2.89 80,000 81,900 80,000 9,800 802,620,000
04/11/2010 79,600 -0.10 -0.13 79,600 79,600 79,600 5,100 405,960,000
03/11/2010 79,700 0.20 0.25 79,700 79,800 79,600 4,700 374,590,000
02/11/2010 79,500 0.00 ■■ 0.00 79,600 79,600 79,500 19,700 1,566,150,000
01/11/2010 79,500 -0.10 -0.13 79,600 79,600 79,500 18,000 1,431,000,000
29/10/2010 79,600 1.60 2.05 79,500 80,000 79,500 28,800 2,292,480,000
28/10/2010 78,000 -3.00 -3.70 80,000 80,000 77,000 13,500 1,053,000,000
27/10/2010 81,000 1.50 1.89 79,500 81,000 79,500 15,200 1,231,200,000
26/10/2010 79,500 2.40 3.11 77,200 80,000 77,200 3,800 302,100,000
25/10/2010 77,100 0.10 0.13 77,100 77,100 77,100 0 0
22/10/2010 77,000 0.00 ■■ 0.00 77,500 77,500 77,000 12,500 962,500,000
21/10/2010 77,000 0.00 ■■ 0.00 77,100 77,100 77,000 600 46,200,000
20/10/2010 77,000 -1.00 -1.28 77,000 77,000 77,000 4,500 346,500,000
19/10/2010 78,000 0.00 ■■ 0.00 77,500 78,000 77,000 7,800 608,400,000
18/10/2010 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 200 15,600,000
15/10/2010 78,000 0.50 0.65 78,500 78,500 78,000 200 15,600,000
14/10/2010 77,500 -1.40 -1.77 79,500 79,500 77,500 200 15,500,000
13/10/2010 78,900 -1.10 -1.38 77,000 78,900 77,000 500 39,450,000
12/10/2010 80,000 4.80 6.38 76,000 80,000 76,000 1,700 136,000,000
11/10/2010 75,200 -1.80 -2.34 76,500 76,500 75,200 8,100 609,120,000
08/10/2010 77,000 -0.50 -0.65 77,900 77,900 77,000 2,500 192,500,000
07/10/2010 77,500 -1.50 -1.90 78,500 78,500 77,500 1,600 124,000,000
06/10/2010 79,000 2.80 3.67 77,000 79,000 77,000 400 31,600,000
05/10/2010 76,200 -0.90 -1.17 77,900 77,900 76,200 10,800 822,960,000
04/10/2010 77,100 -2.50 -3.14 79,000 79,000 77,100 14,500 1,117,950,000
01/10/2010 79,600 0.20 0.25 80,000 80,200 79,500 17,200 1,369,120,000
30/09/2010 79,400 -2.50 -3.05 81,500 83,000 79,400 14,400 1,143,360,000
29/09/2010 81,900 -0.20 -0.24 89,000 89,000 81,500 20,600 1,687,140,000
28/09/2010 82,100 -2.90 -3.41 84,000 87,900 82,000 17,200 1,412,120,000
27/09/2010 85,000 -5.00 -5.56 86,200 86,200 80,700 31,900 2,711,500,000
24/09/2010 90,000 3.50 4.05 80,500 90,000 80,500 18,300 1,647,000,000
23/09/2010 86,500 -6.50 -6.99 86,500 86,500 86,500 100 8,650,000
22/09/2010 93,000 -7.00 -7.00 93,000 93,000 93,000 300 27,900,000
21/09/2010 100,000 -11.60 -10.39 100,000 100,000 100,000 800 80,000,000
20/09/2010 111,600 6.70 6.39 105,400 111,600 105,400 300 33,480,000
17/09/2010 104,900 -7.80 -6.92 118,000 118,000 104,900 9,700 1,017,530,000
16/09/2010 112,700 7.70 7.33 112,700 112,700 112,700 2,100 236,670,000
15/09/2010 105,000 0.00 ■■ 0.00 120,000 140,000 105,000 2,700 283,500,000
(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