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 Cảng Đồng Nai
Dong Nai Port JSC
Mã CK:      PDN      113.40      ■■ 0 (0%)      (cập nhật 05:00 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.dongnai-port.com
PDN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/03/2024 113,400 0.30 0.26 113,100 113,400 113,400 30 3,402,000
25/03/2024 113,100 -5.70 -5.04 118,800 119,900 113,100 20 2,262,000
22/03/2024 118,800 3.80 3.20 115,000 119,000 111,100 420 49,896,000
21/03/2024 115,000 0.90 0.78 114,100 121,700 114,200 400 46,000,000
20/03/2024 114,100 -2.90 -2.54 117,000 122,000 111,800 150 17,115,000
19/03/2024 117,000 5.70 4.87 111,300 117,000 117,000 10 1,170,000
18/03/2024 111,300 1.30 1.17 110,000 117,700 111,200 1,170 130,221,000
15/03/2024 110,000 -6.00 -5.45 116,000 110,000 107,900 20 2,200,000
14/03/2024 116,000 7.00 6.03 109,000 116,000 109,300 160 18,560,000
12/03/2024 109,000 -6.00 -5.50 115,000 120,000 109,000 1,020 111,180,000
11/03/2024 115,000 3.80 3.30 111,200 115,000 103,500 70 8,050,000
08/03/2024 111,200 -1.10 -0.99 112,300 113,000 111,200 40 4,448,000
07/03/2024 112,300 12.10 10.77 100,200 112,300 112,300 100 11,230,000
05/03/2024 112,300 -4.20 -3.74 116,500 117,500 112,100 1,050 117,915,000
04/03/2024 116,500 4.00 3.43 112,500 116,800 115,000 190 22,135,000
01/03/2024 112,500 0.00 ■■ 0.00 112,500 112,500 112,400 220 24,750,000
29/02/2024 112,500 -2.50 -2.22 115,000 112,500 112,500 30 3,375,000
27/02/2024 115,000 -2.00 -1.74 117,000 115,200 115,000 180 20,700,000
26/02/2024 117,000 7.00 5.98 110,000 117,000 117,000 30 3,510,000
23/02/2024 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 10 1,100,000
21/02/2024 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 30 3,300,000
20/02/2024 110,000 -5.00 -4.55 115,000 110,000 110,000 200 22,000,000
19/02/2024 115,000 6.20 5.39 108,800 115,600 106,000 80 9,200,000
16/02/2024 108,800 7.10 6.53 101,700 108,800 101,900 760 82,688,000
07/02/2024 101,700 1.50 1.47 100,200 107,200 101,000 480 48,816,000
06/02/2024 100,200 -6.80 -6.79 107,000 100,200 100,200 10 1,002,000
05/02/2024 107,000 5.50 5.14 101,500 108,600 99,600 470 50,290,000
02/02/2024 101,500 2.90 2.86 98,600 105,500 100,600 160 16,240,000
01/02/2024 98,600 0.30 0.30 98,300 105,000 98,600 140 13,804,000
30/01/2024 98,300 -5.70 -5.80 104,000 105,900 97,200 210 20,643,000
29/01/2024 104,000 2.90 2.79 101,100 105,000 103,900 40 4,160,000
19/01/2024 105,000 -1.90 -1.81 106,900 108,000 105,000 20 2,100,000
18/01/2024 106,900 6.80 6.36 100,100 107,000 106,900 20 2,138,000
17/01/2024 100,100 -4.90 -4.90 105,000 108,600 100,100 110 11,011,000
16/01/2024 105,000 3.30 3.14 101,700 108,700 101,700 570 59,850,000
12/01/2024 101,700 6.60 6.49 95,100 101,700 100,000 100 10,170,000
11/01/2024 95,100 -3.90 -4.10 99,000 100,000 95,000 70 6,657,000
10/01/2024 99,000 -1.00 -1.01 100,000 99,000 99,000 10 990,000
09/01/2024 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 10 1,000,000
08/01/2024 100,000 -7.50 -7.50 107,500 100,500 100,000 340 34,000,000
05/01/2024 107,500 7.00 6.51 100,500 107,500 103,000 730 78,475,000
04/01/2024 100,500 6.50 6.47 94,000 100,500 100,300 290 29,145,000
03/01/2024 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 40 3,760,000
02/01/2024 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 30 2,820,000
29/12/2023 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 10 940,000
28/12/2023 94,000 -1.00 -1.06 95,000 94,000 94,000 30 2,820,000
25/12/2023 95,000 0.10 0.11 94,900 95,100 93,100 590 56,050,000
22/12/2023 94,900 0.90 0.95 94,000 94,900 88,500 30 2,847,000
20/12/2023 94,000 0.50 0.53 93,500 100,000 94,000 150 14,100,000
19/12/2023 93,500 -6.50 -6.95 100,000 102,000 93,200 40 3,740,000
14/12/2023 100,000 -2.90 -2.90 102,900 100,000 100,000 30 3,000,000
13/12/2023 102,900 0.00 ■■ 0.00 102,900 0 0 10 1,029,000
12/12/2023 102,900 4.90 4.76 98,000 103,000 98,000 40 4,116,000
08/12/2023 98,000 5.50 5.61 92,500 98,000 95,000 90 8,820,000
07/12/2023 92,500 0.00 ■■ 0.00 92,500 92,500 90,000 410 37,925,000
06/12/2023 92,500 -6.50 -7.03 99,000 92,700 92,500 120 11,100,000
05/12/2023 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 20 1,980,000
04/12/2023 99,000 0.00 ■■ 0.00 99,000 99,000 99,000 60 5,940,000
01/12/2023 99,000 0.50 0.51 98,500 99,000 98,500 10 990,000
30/11/2023 98,500 0.00 ■■ 0.00 98,500 99,000 98,500 20 1,970,000
29/11/2023 98,500 -6.50 -6.60 105,000 105,000 98,500 130 12,805,000
24/11/2023 105,000 0.00 ■■ 0.00 105,000 105,000 105,000 10 1,050,000
23/11/2023 105,000 3.00 2.86 102,000 105,500 105,000 80 8,400,000
22/11/2023 102,000 -6.00 -5.88 108,000 102,000 100,500 70 7,140,000
21/11/2023 108,000 0.00 ■■ 0.00 108,000 108,000 108,000 50 5,400,000
20/11/2023 108,000 2.00 1.85 106,000 108,000 107,500 90 9,720,000
17/11/2023 106,000 3.90 3.68 102,100 106,000 102,000 30 3,180,000
16/11/2023 102,100 -7.40 -7.25 109,500 102,100 102,100 20 2,042,000
14/11/2023 109,500 3.70 3.38 105,800 109,500 109,500 10 1,095,000
07/11/2023 105,800 -7.90 -7.47 113,700 105,800 105,800 50 5,290,000
06/11/2023 113,700 0.00 ■■ 0.00 113,700 0 0 0 0
02/11/2023 106,300 6.80 6.40 99,500 106,300 106,300 10 1,063,000
31/10/2023 99,500 6.40 6.43 93,100 99,500 99,500 10 995,000
30/10/2023 93,100 0.00 ■■ 0.00 93,100 93,100 93,100 20 1,862,000
27/10/2023 93,100 6.00 6.44 87,100 93,100 93,100 10 931,000
26/10/2023 87,100 -5.60 -6.43 92,700 87,100 87,100 10 871,000
25/10/2023 92,700 0.00 ■■ 0.00 92,700 0 0 0 0
24/10/2023 92,700 -6.10 -6.58 98,800 92,700 92,700 10 927,000
20/10/2023 100,000 -2.00 -2.00 102,000 100,000 100,000 10 1,000,000
18/10/2023 102,000 -7.00 -6.86 109,000 110,000 102,000 20 2,040,000
17/10/2023 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 30 3,270,000
16/10/2023 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 20 2,180,000
12/10/2023 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 50 5,450,000
10/10/2023 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 10 1,090,000
09/10/2023 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 30 3,270,000
06/10/2023 109,000 0.00 ■■ 0.00 109,000 0 0 0 0
05/10/2023 109,000 -1.40 -1.28 110,400 109,900 109,000 50 5,450,000
03/10/2023 110,400 -0.10 -0.09 110,500 110,500 103,000 30 3,312,000
29/09/2023 110,500 -1.50 -1.36 112,000 110,500 110,500 70 7,735,000
28/09/2023 112,000 1.00 0.89 111,000 112,000 112,000 10 1,120,000
27/09/2023 111,000 -3.90 -3.51 114,900 111,000 111,000 10 1,110,000
22/09/2023 114,900 -0.10 -0.09 115,000 114,900 110,000 30 3,447,000
21/09/2023 115,000 0.00 ■■ 0.00 115,000 0 0 0 0
15/09/2023 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 30 3,450,000
14/09/2023 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 30 3,450,000
13/09/2023 115,000 0.00 ■■ 0.00 115,000 115,000 115,000 10 1,150,000
12/09/2023 115,000 -2.40 -2.09 117,400 115,000 115,000 30 3,450,000
08/09/2023 117,400 3.40 2.90 114,000 117,400 117,400 10 1,174,000
07/09/2023 114,000 -4.00 -3.51 118,000 115,000 114,000 20 2,280,000
06/09/2023 118,000 0.00 ■■ 0.00 118,000 118,000 118,000 10 1,180,000
05/09/2023 118,000 0.00 ■■ 0.00 118,000 118,000 118,000 10 1,180,000
29/08/2023 118,000 1.10 0.93 116,900 118,000 118,000 10 1,180,000
28/08/2023 116,900 0.80 0.68 116,100 116,900 111,000 60 7,014,000
25/08/2023 116,100 -3.70 -3.19 119,800 116,100 116,100 10 1,161,000
24/08/2023 119,800 -0.20 -0.17 120,000 119,800 119,800 10 1,198,000
23/08/2023 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 20 2,400,000
22/08/2023 120,000 -1.00 -0.83 121,000 120,000 120,000 10 1,200,000
21/08/2023 121,000 -4.00 -3.31 125,000 121,000 121,000 10 1,210,000
15/08/2023 125,000 0.00 ■■ 0.00 125,000 125,000 125,000 50 6,250,000
14/08/2023 125,000 0.00 ■■ 0.00 125,000 126,000 125,000 200 25,000,000
11/08/2023 125,000 -3.50 -2.80 128,500 125,000 125,000 10 1,250,000
10/08/2023 128,500 3.50 2.72 125,000 128,500 128,500 50 6,425,000
09/08/2023 125,000 -5.00 -4.00 130,000 125,000 125,000 10 1,250,000
04/08/2023 130,000 -1.10 -0.85 131,100 131,100 130,000 20 2,600,000
03/08/2023 131,100 -5.00 -3.81 136,100 136,100 131,100 510 66,861,000
02/08/2023 136,100 0.00 ■■ 0.00 136,100 136,100 131,100 230 31,303,000
01/08/2023 136,100 -3.60 -2.65 139,700 139,700 136,100 1,050 142,905,000
28/07/2023 139,700 9.10 6.51 130,600 139,700 139,700 30 4,191,000
27/07/2023 130,600 -3.00 -2.30 133,600 142,900 130,000 430 56,158,000
26/07/2023 133,600 -7.90 -5.91 141,500 151,400 132,000 720 96,192,000
25/07/2023 141,500 9.00 6.36 132,500 141,700 126,200 320 45,280,000
24/07/2023 132,500 -2.50 -1.89 135,000 133,500 132,500 220 29,150,000
21/07/2023 135,000 2.90 2.15 132,100 141,300 130,100 50 6,750,000
20/07/2023 132,100 2.00 1.51 130,100 139,100 129,100 120 15,852,000
19/07/2023 130,100 2.00 1.54 128,100 137,000 128,600 120 15,612,000
18/07/2023 128,100 -0.50 -0.39 128,600 137,600 128,100 40 5,124,000
17/07/2023 128,600 -2.00 -1.56 130,600 139,700 128,600 70 9,002,000
14/07/2023 130,600 5.00 3.83 125,600 134,200 128,600 120 15,672,000
13/07/2023 125,600 -6.40 -5.10 132,000 141,000 124,600 150 18,840,000
10/07/2023 132,000 3.00 2.27 129,000 132,000 132,000 10 1,320,000
07/07/2023 129,000 4.00 3.10 125,000 129,000 129,000 50 6,450,000
06/07/2023 125,000 3.90 3.12 121,100 129,500 122,200 70 8,750,000
05/07/2023 121,100 0.90 0.74 120,200 128,600 120,900 140 16,954,000
04/07/2023 120,200 -6.80 -5.66 127,000 135,800 120,000 340 40,868,000
03/07/2023 127,000 4.00 3.15 123,000 127,000 114,400 80 10,160,000
30/06/2023 123,000 -9.00 -7.32 132,000 123,000 123,000 70 8,610,000
29/06/2023 132,000 -0.80 -0.61 132,800 132,000 132,000 10 1,320,000
28/06/2023 132,800 0.00 ■■ 0.00 132,800 132,800 132,800 10 1,328,000
27/06/2023 132,800 8.60 6.48 124,200 132,800 130,000 90 11,952,000
26/06/2023 124,200 8.10 6.52 116,100 124,200 120,000 20 2,484,000
23/06/2023 116,100 0.30 0.26 115,800 123,900 116,100 110 12,771,000
22/06/2023 115,800 7.50 6.48 108,300 115,800 115,800 240 27,792,000
21/06/2023 108,300 7.00 6.46 101,300 108,300 108,300 50 5,415,000
20/06/2023 101,300 6.60 6.52 94,700 101,300 101,300 40 4,052,000
16/06/2023 94,700 0.20 0.21 94,500 94,700 94,700 10 947,000
15/06/2023 94,500 -85.20 -90.16 179,700 94,500 88,500 60 5,670,000
12/06/2023 179,700 11.70 6.51 168,000 179,700 179,700 10 1,797,000
06/06/2023 168,000 10.00 5.95 158,000 168,000 168,000 10 1,680,000
02/06/2023 158,000 7.90 5.00 150,100 158,000 158,000 10 1,580,000
30/05/2023 150,100 -8.90 -5.93 159,000 150,100 150,100 10 1,501,000
26/05/2023 159,000 10.00 6.29 149,000 159,000 159,000 10 1,590,000
25/05/2023 149,000 -11.00 -7.38 160,000 158,000 149,000 30 4,470,000
22/05/2023 160,000 3.00 1.88 157,000 160,000 160,000 10 1,600,000
18/05/2023 157,000 0.00 ■■ 0.00 157,000 157,000 157,000 10 1,570,000
16/05/2023 157,000 10.00 6.37 147,000 157,000 157,000 10 1,570,000
12/05/2023 147,000 8.90 6.05 138,100 147,000 147,000 10 1,470,000
10/05/2023 138,100 -10.00 -7.24 148,100 158,400 138,100 50 6,905,000
25/04/2023 148,100 2.00 1.35 146,100 156,300 135,900 270 39,987,000
24/04/2023 146,100 6.60 4.52 139,500 149,200 146,100 410 59,901,000
21/04/2023 139,500 -10.50 -7.53 150,000 158,000 139,500 20 2,790,000
04/04/2023 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 50 7,500,000
03/04/2023 150,000 -4.10 -2.73 154,100 152,000 150,000 20 3,000,000
29/03/2023 154,100 9.00 5.84 145,100 154,100 154,100 10 1,541,000
24/03/2023 124,100 0.00 ■■ 0.00 124,100 135,700 135,700 10 1,241,000
22/03/2023 136,100 -1.50 -1.10 137,600 147,200 130,100 2,420 329,362,000
21/03/2023 137,600 9.00 6.54 128,600 137,600 137,600 10 1,376,000
08/03/2023 128,600 -9.50 -7.39 138,100 145,000 128,600 210 27,006,000
06/03/2023 138,100 -6.90 -5.00 145,000 145,000 138,100 210 29,001,000
03/03/2023 145,000 3.00 2.07 142,000 145,000 145,000 10 1,450,000
01/03/2023 142,000 9.20 6.48 132,800 142,000 142,000 10 1,420,000
28/02/2023 132,800 -9.70 -7.30 142,500 132,800 132,800 10 1,328,000
27/02/2023 142,500 9.30 6.53 133,200 142,500 142,500 10 1,425,000
23/02/2023 133,200 -6.80 -5.11 140,000 149,800 133,200 30 3,996,000
22/02/2023 140,000 0.00 ■■ 0.00 140,000 149,800 140,000 160 22,400,000
21/02/2023 140,000 5.10 3.64 134,900 144,300 136,100 50 7,000,000
20/02/2023 134,900 8.80 6.52 126,100 134,900 134,900 30 4,047,000
17/02/2023 126,100 -8.30 -6.58 134,400 143,800 126,100 20 2,522,000
15/02/2023 134,400 -10.10 -7.51 144,500 134,400 134,400 10 1,344,000
14/02/2023 144,500 9.40 6.51 135,100 144,500 144,500 30 4,335,000
13/02/2023 135,100 -6.40 -4.74 141,500 135,100 135,100 10 1,351,000
10/02/2023 141,500 2.50 1.77 139,000 141,500 141,500 40 5,660,000
07/02/2023 139,000 0.00 ■■ 0.00 139,000 148,700 138,900 700 97,300,000
01/02/2023 139,000 -6.60 -4.75 145,600 145,500 139,000 30 4,170,000
30/01/2023 145,600 9.50 6.52 136,100 145,600 140,000 150 21,840,000
19/01/2023 136,100 -3.50 -2.57 139,600 149,300 130,100 270 36,747,000
18/01/2023 139,600 9.10 6.52 130,500 139,600 122,100 310 43,276,000
17/01/2023 130,500 -9.60 -7.36 140,100 149,900 130,500 30 3,915,000
16/01/2023 140,100 0.00 ■■ 0.00 140,100 0 0 0 0
13/01/2023 140,100 0.10 0.07 140,000 149,800 140,100 220 30,822,000
12/01/2023 140,000 0.10 0.07 139,900 149,600 140,000 120 16,800,000
11/01/2023 139,900 0.10 0.07 139,800 149,500 139,900 30 4,197,000
09/01/2023 139,800 0.00 ■■ 0.00 139,800 0 0 0 0
03/01/2023 139,800 0.00 ■■ 0.00 139,800 139,900 130,100 30 4,194,000
29/12/2022 139,800 0.10 0.07 139,700 149,400 139,800 80 11,184,000
27/12/2022 139,700 0.10 0.07 139,600 149,300 139,700 20 2,794,000
23/12/2022 139,600 9.10 6.52 130,500 139,600 139,600 10 1,396,000
22/12/2022 130,500 -9.70 -7.43 140,200 150,000 130,400 30 3,915,000
21/12/2022 140,200 0.10 0.07 140,100 149,900 140,200 30 4,206,000
20/12/2022 140,100 0.10 0.07 140,000 149,800 140,100 100 14,010,000
19/12/2022 140,000 0.90 0.64 139,100 140,000 140,000 20 2,800,000
09/12/2022 138,100 0.00 ■■ 0.00 138,100 138,100 138,100 10 1,381,000
08/12/2022 138,100 9.00 6.52 129,100 138,100 138,100 20 2,762,000
07/12/2022 129,100 0.90 0.70 128,200 137,100 129,000 80 10,328,000
06/12/2022 128,200 8.30 6.47 119,900 128,200 128,200 10 1,282,000
05/12/2022 119,900 7.80 6.51 112,100 119,900 119,900 10 1,199,000
29/11/2022 112,100 -8.10 -7.23 120,200 112,100 112,100 10 1,121,000
28/11/2022 120,200 -9.00 -7.49 129,200 138,200 120,200 50 6,010,000
25/11/2022 129,200 0.10 0.08 129,100 138,100 129,200 1,970 254,524,000
22/11/2022 129,100 0.00 ■■ 0.00 129,100 138,100 129,100 330 42,603,000
21/11/2022 129,100 0.00 ■■ 0.00 129,100 0 0 0 0
18/11/2022 129,100 1.00 0.77 128,100 134,900 129,100 40 5,164,000
16/11/2022 128,100 0.90 0.70 127,200 136,100 128,100 120 15,372,000
15/11/2022 127,200 0.10 0.08 127,100 135,900 118,300 590 75,048,000
14/11/2022 127,100 0.10 0.08 127,000 135,800 126,100 460 58,466,000
11/11/2022 127,000 3.90 3.07 123,100 131,700 125,100 150 19,050,000
10/11/2022 123,100 8.00 6.50 115,100 123,100 123,100 10 1,231,000
08/11/2022 115,100 -8.00 -6.95 123,100 131,700 115,100 160 18,416,000
04/11/2022 123,100 -9.20 -7.47 132,300 123,100 123,100 10 1,231,000
03/11/2022 132,300 8.60 6.50 123,700 132,300 124,000 100 13,230,000
02/11/2022 123,700 8.00 6.47 115,700 123,700 123,700 10 1,237,000
31/10/2022 115,700 7.50 6.48 108,200 115,700 115,700 20 2,314,000
27/10/2022 108,200 -16.00 -14.79 124,200 108,200 108,200 10 1,082,000
26/10/2022 115,700 -8.40 -7.26 124,100 132,800 115,600 70 8,099,000
25/10/2022 124,200 0.10 0.08 124,100 132,700 124,200 70 8,694,000
24/10/2022 124,100 0.40 0.32 123,700 132,300 124,100 280 34,748,000
21/10/2022 123,700 -9.10 -7.36 132,800 142,000 123,700 180 22,266,000
20/10/2022 132,800 8.60 6.48 124,200 132,800 116,300 120 15,936,000
19/10/2022 124,200 8.10 6.52 116,100 0 0 10 1,242,000
18/10/2022 116,100 1.60 1.38 114,500 122,500 114,600 140 16,254,000
17/10/2022 114,500 7.40 6.46 107,100 114,500 114,500 30 3,435,000
13/10/2022 107,100 -3.50 -3.27 110,600 107,100 107,100 10 1,071,000
12/10/2022 110,600 7.20 6.51 103,400 110,600 110,600 10 1,106,000
07/10/2022 111,100 -6.10 -5.49 117,200 111,100 111,100 10 1,111,000
06/10/2022 117,200 -8.70 -7.42 125,900 117,200 117,200 10 1,172,000
04/10/2022 125,900 8.20 6.51 117,700 125,900 125,000 20 2,518,000
03/10/2022 117,700 7.70 6.54 110,000 117,700 117,700 10 1,177,000
02/10/2022 110,000 -7.40 -6.73 117,400 110,000 110,000 10 1,100,000
30/09/2022 110,000 -7.40 -6.73 117,400 110,000 110,000 10 1,100,000
28/09/2022 117,400 -7.70 -6.56 125,100 133,800 117,100 40 4,696,000
27/09/2022 125,100 -6.60 -5.28 131,700 140,900 122,500 90 11,259,000
26/09/2022 131,700 8.60 6.53 123,100 131,700 131,700 60 7,902,000
23/09/2022 123,100 -6.90 -5.61 130,000 139,100 123,100 400 49,240,000
22/09/2022 130,000 6.80 5.23 123,200 131,800 123,300 30 3,900,000
20/09/2022 123,200 8.00 6.49 115,200 123,200 123,200 20 2,464,000
19/09/2022 115,200 -5.00 -4.34 120,200 128,600 115,200 20 2,304,000
16/09/2022 120,200 -2.40 -2.00 122,600 131,100 120,200 20 2,404,000
15/09/2022 122,600 0.00 ■■ 0.00 122,600 131,000 116,600 30 3,678,000
14/09/2022 122,600 -5.50 -4.49 128,100 137,000 119,300 630 77,238,000
13/09/2022 128,100 2.90 2.26 125,200 133,900 116,500 520 66,612,000
12/09/2022 125,200 0.70 0.56 124,500 125,200 125,200 90 11,268,000
09/09/2022 117,100 -7.40 -6.32 124,500 133,200 117,100 320 37,472,000
08/09/2022 124,500 8.10 6.51 116,400 124,500 124,500 90 11,205,000
07/09/2022 116,400 7.60 6.53 108,800 116,400 116,400 10 1,164,000
06/09/2022 108,800 -8.00 -7.35 116,800 124,900 108,700 230 25,024,000
05/09/2022 116,800 0.10 0.09 116,700 124,800 116,800 70 8,176,000
02/09/2022 116,700 7.60 6.51 109,100 116,700 116,700 10 1,167,000
31/08/2022 116,700 7.60 6.51 109,100 116,700 116,700 10 1,167,000
30/08/2022 109,100 -5.40 -4.95 114,500 122,500 106,600 40 4,364,000
29/08/2022 114,500 7.40 6.46 107,100 114,500 114,500 10 1,145,000
26/08/2022 107,100 7.00 6.54 100,100 107,100 107,100 10 1,071,000
22/08/2022 100,100 -6.10 -6.09 106,200 100,100 100,100 10 1,001,000
17/08/2022 106,200 -7.90 -7.44 114,100 122,000 106,200 120 12,744,000
16/08/2022 114,100 -4.50 -3.94 118,600 124,000 114,100 110 12,551,000
11/08/2022 118,600 7.70 6.49 110,900 118,600 118,600 100 11,860,000
10/08/2022 110,900 7.20 6.49 103,700 110,900 110,900 70 7,763,000
08/08/2022 103,700 -7.50 -7.23 111,200 118,000 103,700 110 11,407,000
04/08/2022 111,200 7.20 6.47 104,000 111,200 97,100 110 12,232,000
02/08/2022 104,000 0.50 0.48 103,500 104,000 104,000 10 1,040,000
28/07/2022 103,500 -7.70 -7.44 111,200 103,500 103,500 10 1,035,000
15/07/2022 111,200 7.20 6.47 104,000 111,200 111,200 10 1,112,000
08/07/2022 104,000 2.40 2.31 101,600 106,000 104,000 140 14,560,000
27/06/2022 101,600 -7.60 -7.48 109,200 101,600 101,600 10 1,016,000
23/06/2022 109,200 7.10 6.50 102,100 109,200 109,200 10 1,092,000
22/06/2022 102,100 -7.50 -7.35 109,600 102,100 102,100 10 1,021,000
21/06/2022 109,600 -8.20 -7.48 117,800 109,600 109,600 10 1,096,000
20/06/2022 117,800 7.70 6.54 110,100 117,800 116,000 160 18,848,000
17/06/2022 110,100 -7.40 -6.72 117,500 125,500 110,100 30 3,303,000
16/06/2022 117,500 7.40 6.30 110,100 117,500 117,500 20 2,350,000
14/06/2022 110,100 7.20 6.54 102,900 110,100 110,100 10 1,101,000
13/06/2022 102,900 6.70 6.51 96,200 102,900 102,900 10 1,029,000
09/06/2022 96,200 -6.00 -6.24 102,200 109,300 96,200 310 29,822,000
04/06/2022 102,200 0.00 ■■ 0.00 102,200 0 0 0 0
01/06/2022 102,200 0.00 ■■ 0.00 102,200 0 0 0 0
31/05/2022 102,200 0.00 ■■ 0.00 102,200 0 0 0 0
26/05/2022 102,200 -5.10 -4.99 107,300 102,200 102,200 10 1,022,000
25/05/2022 107,300 -7.20 -6.71 114,500 122,500 107,100 130 13,949,000
21/05/2022 114,500 -7.50 -6.55 122,000 122,000 114,500 230 26,335,000
20/05/2022 114,500 -7.50 -6.55 122,000 122,000 114,500 230 26,335,000
19/05/2022 122,000 1.60 1.31 120,400 122,000 122,000 10 1,220,000
18/05/2022 120,400 7.80 6.48 112,600 120,400 104,800 20 2,408,000
17/05/2022 112,600 -1.00 -0.89 113,600 121,500 112,600 410 46,166,000
16/05/2022 113,600 1.30 1.14 112,300 120,100 112,200 210 23,856,000
13/05/2022 112,300 0.00 ■■ 0.00 112,300 120,100 112,000 290 32,567,000
12/05/2022 112,300 0.00 ■■ 0.00 112,300 112,300 112,300 100 11,230,000
11/05/2022 112,300 7.30 6.50 105,000 112,300 98,000 190 21,337,000
10/05/2022 105,000 6.80 6.48 98,200 105,000 105,000 20 2,100,000
29/04/2022 112,000 7.10 6.34 104,900 112,000 112,000 10 1,120,000
27/04/2022 104,900 6.80 6.48 98,100 104,900 104,900 400 41,960,000
26/04/2022 98,100 -7.00 -7.14 105,100 112,000 97,800 100 9,810,000
25/04/2022 105,100 -6.90 -6.57 112,000 119,800 105,100 1,080 113,508,000
23/04/2022 112,000 3.90 3.48 108,100 115,600 100,600 70 7,840,000
22/04/2022 112,000 3.90 3.48 108,100 115,600 100,600 70 7,840,000
21/04/2022 108,100 -3.90 -3.61 112,000 119,800 108,100 540 58,374,000
20/04/2022 112,000 7.30 6.52 104,700 112,000 110,000 190 21,280,000
19/04/2022 104,700 6.80 6.49 97,900 104,700 103,000 390 40,833,000
18/04/2022 97,900 6.40 6.54 91,500 97,900 97,900 750 73,425,000
16/04/2022 91,500 0.00 ■■ 0.00 91,500 0 0 0 0
13/04/2022 91,500 -6.10 -6.67 97,600 97,700 90,800 110 10,065,000
06/04/2022 97,600 -4.60 -4.71 102,200 109,000 97,300 30 2,928,000
01/04/2022 102,200 -6.50 -6.36 108,700 116,300 102,200 450 45,990,000
31/03/2022 108,700 7.10 6.53 101,600 108,700 108,700 20 2,174,000
30/03/2022 101,600 -7.30 -7.19 108,900 101,600 101,600 10 1,016,000
29/03/2022 108,900 7.10 6.52 101,800 108,900 96,000 110 11,979,000
25/03/2022 101,800 0.10 0.10 101,700 101,800 101,800 10 1,018,000
24/03/2022 101,700 0.00 ■■ 0.00 101,700 101,800 101,700 30 3,051,000
23/03/2022 101,700 0.00 ■■ 0.00 101,700 101,700 101,700 10 1,017,000
22/03/2022 101,700 -7.30 -7.18 109,000 116,600 101,400 6,010 611,217,000
21/03/2022 109,000 6.70 6.15 102,300 109,000 109,000 20 2,180,000
18/03/2022 102,300 0.00 ■■ 0.00 102,300 107,800 102,300 40 4,092,000
14/03/2022 102,300 -7.70 -7.53 110,000 117,000 102,300 110 11,253,000
10/03/2022 110,000 -0.10 -0.09 110,100 110,000 110,000 10 1,100,000
09/03/2022 110,100 7.20 6.54 102,900 110,100 96,600 50 5,505,000
08/03/2022 102,900 6.70 6.51 96,200 102,900 102,900 10 1,029,000
07/03/2022 96,200 -6.80 -7.07 103,000 110,200 96,200 70 6,734,000
04/03/2022 103,000 6.20 6.02 96,800 103,000 103,000 110 11,330,000
02/03/2022 96,800 -7.00 -7.23 103,800 96,800 96,800 10 968,000
01/03/2022 103,800 6.70 6.45 97,100 103,800 103,800 80 8,304,000
28/02/2022 97,100 -5.90 -6.08 103,000 110,200 96,100 100 9,710,000
25/02/2022 97,100 -5.90 -6.08 103,000 110,200 96,100 100 9,710,000
23/02/2022 103,000 0.10 0.10 102,900 103,000 103,000 10 1,030,000
22/02/2022 102,900 6.70 6.51 96,200 102,900 102,900 50 5,145,000
20/02/2022 96,200 0.00 ■■ 0.00 96,200 0 0 0 0
18/02/2022 96,200 -2.80 -2.91 99,000 98,900 96,200 40 3,848,000
17/02/2022 96,200 -2.80 -2.91 99,000 98,900 96,200 40 3,848,000
16/02/2022 99,000 -7.40 -7.47 106,400 99,000 99,000 10 990,000
15/02/2022 106,400 -0.40 -0.38 106,800 106,400 106,400 20 2,128,000
14/02/2022 106,800 -2.10 -1.97 108,900 106,800 101,300 20 2,136,000
11/02/2022 106,800 -2.10 -1.97 108,900 106,800 101,300 20 2,136,000
10/02/2022 108,900 6.90 6.34 102,000 108,900 95,700 110 11,979,000
09/02/2022 102,000 5.90 5.78 96,100 102,800 93,300 170 17,340,000
08/02/2022 96,100 0.10 0.10 96,000 102,700 96,100 400 38,440,000
29/01/2022 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 100 9,600,000
28/01/2022 96,000 0.00 ■■ 0.00 96,000 96,000 96,000 100 9,600,000
26/01/2022 96,000 -2.00 -2.08 98,000 96,000 96,000 20 1,920,000
25/01/2022 98,000 2.00 2.04 96,000 98,000 98,000 400 39,200,000
24/01/2022 96,000 -3.00 -3.13 99,000 96,000 93,800 260 24,960,000
20/01/2022 94,100 -2.00 -2.13 96,100 97,000 94,100 2,960 278,536,000
19/01/2022 96,100 0.10 0.10 96,000 102,700 94,200 80,670 7,752,387,000
18/01/2022 98,000 2.00 2.04 96,000 98,000 98,000 50 4,900,000
17/01/2022 96,000 0.00 ■■ 0.00 96,000 96,100 95,000 230 22,080,000
14/01/2022 96,000 0.00 ■■ 0.00 96,000 96,100 95,000 230 22,080,000
13/01/2022 96,000 -2.00 -2.08 98,000 98,000 96,000 80 7,680,000
12/01/2022 98,000 -1.90 -1.94 99,900 99,800 98,000 20 1,960,000
06/01/2022 99,900 3.50 3.50 96,400 99,900 99,900 10 999,000
05/01/2022 99,900 3.50 3.50 96,400 99,900 99,900 10 999,000
04/01/2022 96,400 3.30 3.42 93,100 96,400 93,000 190 18,316,000
29/12/2021 93,100 0.00 ■■ 0.00 93,100 93,100 93,100 10 931,000
22/12/2021 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 100 10,000,000
20/12/2021 100,000 0.60 0.60 99,400 100,000 100,000 40 4,000,000
17/12/2021 100,000 0.60 0.60 99,400 100,000 100,000 40 4,000,000
15/12/2021 99,400 6.40 6.44 93,000 99,400 99,400 60 5,964,000
14/12/2021 93,000 -0.10 -0.11 93,100 93,000 93,000 30 2,790,000
10/12/2021 93,100 -1.50 -1.61 94,600 95,000 93,100 800 74,480,000
09/12/2021 94,600 -0.60 -0.63 94,600 101,200 88,300 1,320 124,872,000
06/12/2021 94,600 0.10 0.11 94,500 94,600 94,600 20 1,892,000
29/11/2021 94,500 -5.20 -5.50 99,700 94,500 94,500 10 945,000
26/11/2021 99,700 -7.30 -7.32 107,000 99,700 99,700 40 3,988,000
23/11/2021 107,000 7.00 6.54 100,000 107,000 107,000 10 1,070,000
20/11/2021 100,000 -0.90 -0.90 100,900 100,900 100,000 30 3,000,000
19/11/2021 100,000 -0.90 -0.90 100,900 100,900 100,000 30 3,000,000
18/11/2021 100,900 6.40 6.34 94,500 100,900 94,500 110 11,099,000
15/11/2021 94,500 0.30 0.32 94,200 94,600 94,500 250 23,625,000
10/11/2021 94,200 -2.10 -2.23 96,300 103,000 94,100 30 2,826,000
09/11/2021 96,300 -3.40 -3.53 99,700 106,600 95,100 100 9,630,000
08/11/2021 99,700 -7.30 -7.32 107,000 99,700 99,600 20 1,994,000
05/11/2021 99,700 -7.30 -7.32 107,000 99,700 99,600 20 1,994,000
02/11/2021 107,000 7.00 6.54 100,000 107,000 100,000 280 29,960,000
01/11/2021 100,000 1.00 1.00 99,000 100,000 100,000 10 1,000,000
29/10/2021 99,000 -0.70 -0.71 99,700 99,000 93,000 120 11,880,000
26/10/2021 99,700 5.70 5.72 94,000 99,700 99,700 10 997,000
21/10/2021 94,000 -1.00 -1.06 95,000 94,000 94,000 130 12,220,000
20/10/2021 94,000 -1.00 -1.06 95,000 94,000 94,000 130 12,220,000
19/10/2021 95,000 -6.60 -6.95 101,600 95,000 95,000 10 950,000
15/10/2021 101,600 6.60 6.50 95,000 101,600 91,200 60 6,096,000
14/10/2021 101,600 6.60 6.50 95,000 101,600 91,200 60 6,096,000
13/10/2021 95,000 2.40 2.53 92,600 95,000 95,000 10 950,000
12/10/2021 92,600 2.10 2.27 90,500 96,600 91,100 450 41,670,000
11/10/2021 90,500 0.10 0.11 90,400 90,500 90,000 20 1,810,000
08/10/2021 90,400 -2.90 -3.21 93,300 93,000 90,000 260 23,504,000
07/10/2021 93,300 -0.70 -0.75 94,000 93,300 93,300 30 2,799,000
06/10/2021 94,000 -1.00 -1.06 95,000 94,000 94,000 10 940,000
05/10/2021 95,000 0.80 0.84 94,200 95,000 94,400 60 5,700,000
01/10/2021 94,200 -0.10 -0.11 94,300 94,200 91,000 90 8,478,000
30/09/2021 94,300 -0.10 -0.11 94,400 94,300 94,300 10 943,000
29/09/2021 94,300 -0.10 -0.11 94,400 94,300 94,300 10 943,000
27/09/2021 94,400 5.20 5.51 89,200 94,500 94,400 60 5,664,000
26/09/2021 89,200 -5.80 -6.50 95,000 89,200 89,200 10 892,000
24/09/2021 89,200 -5.80 -6.50 95,000 89,200 89,200 10 892,000
23/09/2021 95,000 1.20 1.26 95,000 96,200 95,000 220 20,900,000
22/09/2021 95,000 -1.50 -1.58 96,500 103,200 90,200 1,370 130,150,000
21/09/2021 96,500 6.30 6.53 90,200 96,500 86,000 1,250 120,625,000
17/09/2021 90,200 -90.20 -100.00 90,200 90,200 90,200 10 902,000
16/09/2021 90,200 -90.20 -100.00 90,200 90,200 90,200 10 902,000
15/09/2021 90,200 -2.80 -3.10 93,000 93,000 90,200 120 10,824,000
14/09/2021 93,000 0.10 0.11 92,900 93,000 87,000 20 1,860,000
10/09/2021 92,900 -0.10 -0.11 93,000 92,900 92,900 10 929,000
06/09/2021 93,000 0.00 ■■ 0.00 93,000 93,000 93,000 140 13,020,000
05/09/2021 90,000 5.00 5.56 85,000 85,500 85,500 10 900,000
03/09/2021 85,500 0.50 0.58 85,000 85,500 85,500 10 855,000
01/09/2021 93,000 4.90 5.27 88,100 93,000 93,000 10 930,000
31/08/2021 88,100 -5.20 -5.90 93,300 88,100 88,100 30 2,643,000
30/08/2021 93,300 6.10 6.54 87,200 93,300 93,300 40 3,732,000
26/08/2021 87,200 0.60 0.69 86,600 92,600 86,300 300 26,160,000
25/08/2021 86,600 1.50 1.73 85,100 91,000 86,000 200 17,320,000
24/08/2021 85,100 -2.90 -3.41 88,000 85,100 85,100 10 851,000
23/08/2021 88,000 -2.00 -2.27 90,000 88,000 88,000 50 4,400,000
19/08/2021 90,000 -2.00 -2.22 92,000 90,000 90,000 10 900,000
18/08/2021 92,000 3.00 3.26 89,000 92,000 92,000 10 920,000
17/08/2021 89,000 1.40 1.57 87,600 89,000 89,000 10 890,000
16/08/2021 87,600 -0.40 -0.46 88,000 91,900 87,500 320 28,032,000
13/08/2021 88,000 -0.10 -0.11 88,100 88,000 88,000 20 1,760,000
12/08/2021 88,100 -2.10 -2.38 90,200 91,900 88,100 530 46,693,000
11/08/2021 90,200 0.20 0.22 90,000 92,000 90,200 510 46,002,000
10/08/2021 90,000 -2.00 -2.22 92,000 96,000 90,000 510 45,900,000
09/08/2021 92,000 2.00 2.17 90,000 92,000 92,000 10 920,000
06/08/2021 90,000 -1.00 -1.11 90,000 90,000 89,000 50 4,500,000
05/08/2021 90,000 4.50 5.00 85,500 90,000 90,000 10 900,000
03/08/2021 85,500 0.50 0.58 85,000 85,500 85,500 10 855,000
02/08/2021 85,000 -2.00 -2.35 87,000 92,500 85,000 160 13,600,000
30/07/2021 87,000 4.40 5.06 82,600 87,000 82,600 220 19,140,000
29/07/2021 82,600 -5.90 -7.14 88,500 87,900 82,600 90 7,434,000
27/07/2021 88,500 -0.20 -0.23 88,700 88,500 88,500 10 885,000
26/07/2021 88,500 -0.20 -0.23 88,700 88,500 88,500 10 885,000
21/07/2021 84,800 2.00 2.36 82,800 88,700 82,000 120 10,176,000
19/07/2021 84,800 1.80 2.12 83,000 84,800 77,200 150 12,720,000
17/07/2021 83,000 0.90 1.08 82,100 83,000 83,000 20 1,660,000
16/07/2021 83,000 0.90 1.08 82,100 83,000 83,000 20 1,660,000
14/07/2021 82,100 0.60 0.73 81,500 82,100 82,100 30 2,463,000
13/07/2021 81,500 -0.60 -0.74 82,100 81,500 81,500 10 815,000
12/07/2021 82,100 0.10 0.12 82,000 82,100 82,000 190 15,599,000
07/07/2021 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 10 820,000
05/07/2021 82,000 -0.50 -0.61 82,500 82,500 82,000 50 4,100,000
02/07/2021 82,500 0.50 0.61 82,000 85,000 82,500 440 36,300,000
01/07/2021 82,500 0.50 0.61 82,000 85,000 82,500 440 36,300,000
30/06/2021 82,000 -6.00 -7.32 88,000 82,000 82,000 100 8,200,000
28/06/2021 88,000 0.00 ■■ 0.00 88,000 88,000 88,000 40 3,520,000
25/06/2021 88,000 3.00 3.41 85,000 88,000 85,000 100 8,800,000
24/06/2021 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 60 5,100,000
23/06/2021 85,000 5.00 5.88 85,000 90,000 85,000 150 12,750,000
22/06/2021 85,000 1.00 1.18 84,000 85,000 84,000 80 6,800,000
21/06/2021 84,000 -0.10 -0.12 84,100 84,000 84,000 10 840,000
18/06/2021 84,100 0.10 0.12 84,000 84,100 84,100 20 1,682,000
17/06/2021 84,100 0.10 0.12 84,000 84,100 84,100 20 1,682,000
16/06/2021 84,000 2.00 2.38 82,000 84,000 83,000 130 10,920,000
15/06/2021 82,000 0.50 0.61 82,000 82,500 82,000 180 14,760,000
14/06/2021 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 140 11,480,000
13/06/2021 82,000 0.50 0.61 82,000 82,500 82,000 80 6,560,000
11/06/2021 82,000 0.50 0.61 82,000 82,500 82,000 80 6,560,000
10/06/2021 82,000 -0.30 -0.37 82,300 83,000 82,000 110 9,020,000
09/06/2021 82,300 0.30 0.36 82,000 82,300 82,000 710 58,433,000
08/06/2021 82,000 2.70 3.29 79,300 82,000 82,000 110 9,020,000
07/06/2021 79,300 -3.20 -4.04 82,500 79,300 79,000 30 2,379,000
04/06/2021 79,300 -3.20 -4.04 82,500 79,300 79,000 30 2,379,000
03/06/2021 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 100 8,250,000
02/06/2021 82,500 0.00 ■■ 0.00 82,500 82,500 82,500 30 2,475,000
01/06/2021 82,500 0.50 0.61 82,000 82,500 78,100 30 2,475,000
31/05/2021 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 20 1,640,000
28/05/2021 82,000 -1.80 -2.20 82,000 82,000 80,200 60 4,920,000
27/05/2021 82,000 -0.50 -0.61 82,500 82,000 82,000 90 7,380,000
26/05/2021 82,500 -0.50 -0.61 82,500 82,500 82,000 530 43,725,000
25/05/2021 82,500 2.30 2.79 80,200 82,500 82,400 270 22,275,000
24/05/2021 80,200 2.10 2.62 78,100 80,200 77,900 280 22,456,000
20/05/2021 78,100 -4.40 -5.63 82,500 78,100 78,100 10 781,000
19/05/2021 78,100 -4.40 -5.63 82,500 78,100 78,100 10 781,000
18/05/2021 82,500 0.50 0.61 82,000 82,500 77,300 70 5,775,000
17/05/2021 82,000 -0.50 -0.61 82,500 84,000 82,000 160 13,120,000
16/05/2021 82,500 0.60 0.73 81,900 82,500 82,500 90 7,425,000
14/05/2021 82,500 0.60 0.73 81,900 82,500 82,500 90 7,425,000
13/05/2021 81,900 -0.10 -0.12 82,000 81,900 81,800 300 24,570,000
12/05/2021 82,000 -0.10 -0.12 82,000 82,000 81,900 420 34,440,000
11/05/2021 82,000 -1.90 -2.32 83,900 83,000 80,900 720 59,040,000
10/05/2021 83,900 0.90 1.07 83,000 85,000 83,900 90 7,551,000
08/05/2021 83,000 -1.00 -1.20 84,000 83,000 83,000 150 12,450,000
07/05/2021 83,000 -1.00 -1.20 84,000 83,000 83,000 150 12,450,000
06/05/2021 84,000 0.80 0.95 83,200 84,000 83,200 200 16,800,000
05/05/2021 84,000 0.80 0.95 83,200 84,000 83,200 200 16,800,000
04/05/2021 83,200 0.10 0.12 83,100 83,200 83,200 180 14,976,000
03/05/2021 91,400 5.90 6.46 85,500 91,400 91,400 90 8,226,000
29/04/2021 83,100 -2.10 -2.53 85,200 83,100 83,100 50 4,155,000
28/04/2021 85,200 2.90 3.40 82,300 85,200 82,300 70 5,964,000
27/04/2021 82,300 -3.60 -4.37 85,900 82,300 82,300 10 823,000
26/04/2021 85,900 -1.90 -2.21 87,800 86,300 82,300 50 4,295,000
23/04/2021 87,800 -0.10 -0.11 87,900 87,800 82,400 100 8,780,000
22/04/2021 87,800 -0.10 -0.11 87,900 87,800 82,400 100 8,780,000
21/04/2021 87,900 5.40 6.14 82,500 87,900 87,800 130 11,427,000
20/04/2021 87,900 5.40 6.14 82,500 87,900 87,800 130 11,427,000
19/04/2021 82,500 0.50 0.61 82,000 82,500 82,500 10 825,000
16/04/2021 82,000 -0.10 -0.12 82,100 82,100 82,000 200 16,400,000
15/04/2021 82,100 -0.10 -0.12 82,200 83,000 82,000 80 6,568,000
14/04/2021 82,200 -1.80 -2.19 84,000 83,000 82,200 20 1,644,000
13/04/2021 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 10 840,000
12/04/2021 84,000 -1.30 -1.55 85,300 89,700 84,000 230 19,320,000
10/04/2021 85,300 -0.10 -0.12 85,400 85,400 85,300 20 1,706,000
09/04/2021 85,300 -0.10 -0.12 85,400 85,400 85,300 20 1,706,000
08/04/2021 85,400 4.80 5.62 80,600 85,400 85,400 10 854,000
07/04/2021 80,600 -0.50 -0.62 81,100 80,600 80,600 10 806,000
06/04/2021 80,600 -0.50 -0.62 81,100 80,600 80,600 10 806,000
05/04/2021 81,100 -4.40 -5.43 85,500 81,100 81,100 10 811,000
02/04/2021 85,500 0.00 ■■ 0.00 85,500 85,500 85,500 10 855,000
01/04/2021 85,500 0.00 ■■ 0.00 85,500 85,500 85,500 10 855,000
31/03/2021 85,500 4.40 5.15 81,100 85,500 85,500 10 855,000
29/03/2021 81,100 0.00 ■■ 0.00 81,100 81,100 81,100 10 811,000
28/03/2021 81,100 -1.10 -1.36 82,200 81,100 81,100 10 811,000
26/03/2021 81,100 -1.10 -1.36 82,200 81,100 81,100 10 811,000
25/03/2021 82,200 -0.80 -0.97 83,000 88,500 81,100 950 78,090,000
24/03/2021 83,000 -1.00 -1.20 84,000 84,000 83,000 300 24,900,000
23/03/2021 84,000 1.80 2.14 82,200 84,000 83,000 300 25,200,000
22/03/2021 82,200 -1.30 -1.58 83,500 82,200 82,200 90 7,398,000
19/03/2021 83,500 0.50 0.60 83,000 83,800 83,500 560 46,760,000
18/03/2021 83,000 2.10 2.53 80,900 83,000 82,900 340 28,220,000
17/03/2021 80,900 -1.60 -1.98 82,500 80,900 80,600 50 4,045,000
16/03/2021 84,000 -1.00 -1.19 85,000 84,000 83,900 440 36,960,000
15/03/2021 85,000 -1.00 -1.18 85,000 85,000 81,300 730 62,050,000
14/03/2021 85,000 1.10 1.29 83,900 85,000 85,000 10 850,000
12/03/2021 85,000 1.10 1.29 83,900 85,000 85,000 10 850,000
11/03/2021 83,900 4.60 5.48 79,300 84,500 81,500 80 6,712,000
10/03/2021 79,300 -0.10 -0.13 79,400 81,900 79,300 690 54,717,000
09/03/2021 79,400 -2.10 -2.64 81,500 79,400 79,400 10 794,000
08/03/2021 81,500 0.00 ■■ 0.00 81,500 81,500 81,500 30 2,445,000
05/03/2021 81,500 1.50 1.84 80,000 82,000 80,000 290 23,635,000
04/03/2021 80,000 3.00 3.75 77,000 81,000 80,000 1,500 120,000,000
03/03/2021 77,000 -5.50 -7.14 82,500 82,500 77,000 470 36,190,000
02/03/2021 82,500 1.50 1.82 81,000 83,000 82,500 40 3,300,000
01/03/2021 81,000 -2.00 -2.47 83,000 83,000 81,000 370 29,970,000
26/02/2021 83,000 0.00 ■■ 0.00 83,000 83,000 83,000 150 12,450,000
25/02/2021 83,000 -1.90 -2.29 83,000 84,000 81,000 740 61,420,000
24/02/2021 83,000 0.00 ■■ 0.00 83,000 83,000 83,000 540 44,820,000
23/02/2021 83,000 -2.00 -2.41 85,000 84,000 80,600 370 30,710,000
22/02/2021 85,000 1.00 1.18 84,000 86,000 78,600 250 21,250,000
19/02/2021 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 100 8,400,000
17/02/2021 84,000 1.70 2.02 82,300 84,400 84,000 70 5,880,000
10/02/2021 82,300 4.60 5.59 77,700 82,400 77,400 30 2,469,000
09/02/2021 82,300 4.60 5.59 77,700 82,400 77,400 30 2,469,000
08/02/2021 77,700 -5.20 -6.69 82,900 79,000 77,700 330 25,641,000
05/01/2021 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 80 6,400,000
04/01/2021 80,000 3.00 3.75 77,000 80,000 80,000 60 4,800,000
31/12/2020 77,000 -0.30 -0.39 77,300 79,500 74,000 390 30,030,000
30/12/2020 77,300 -1.50 -1.94 78,800 77,300 77,000 1,130 87,349,000
29/12/2020 78,800 0.90 1.14 77,900 78,800 77,900 91 7,170,800
28/12/2020 77,900 1.20 1.54 76,700 77,900 76,600 675 52,582,500
27/12/2020 76,700 0.00 ■■ 0.00 76,700 78,400 73,400 568 43,565,600
25/12/2020 76,700 0.00 ■■ 0.00 76,700 78,400 73,400 568 43,565,600
24/12/2020 76,700 -0.40 -0.52 77,100 77,000 76,700 29 2,224,300
23/12/2020 77,100 0.00 ■■ 0.00 77,100 77,100 77,100 80 6,168,000
22/12/2020 77,100 -0.90 -1.17 78,000 79,600 77,100 107 8,249,700
21/12/2020 78,000 1.00 1.28 77,000 78,000 72,100 196 15,288,000
20/12/2020 77,000 0.00 ■■ 0.00 77,000 77,000 76,600 71 5,467,000
18/12/2020 77,000 0.00 ■■ 0.00 77,000 77,000 76,600 71 5,467,000
17/12/2020 77,000 -2.80 -3.64 79,800 79,300 76,500 38 2,926,000
16/12/2020 79,800 0.00 ■■ 0.00 79,800 79,800 79,700 83 6,623,400
15/12/2020 79,800 0.80 1.00 79,000 79,800 79,800 2 159,600
14/12/2020 79,000 -0.60 -0.76 79,600 80,000 77,100 82 6,478,000
11/12/2020 79,600 0.00 ■■ 0.00 79,600 79,600 76,300 480 38,208,000
10/12/2020 79,600 0.00 ■■ 0.00 79,600 79,600 76,300 480 38,208,000
09/12/2020 79,600 0.80 1.01 78,800 79,600 78,000 51 4,059,600
08/12/2020 78,800 -1.20 -1.52 80,000 78,800 78,800 1 78,800
07/12/2020 80,000 0.00 ■■ 0.00 80,000 80,000 75,600 471 37,680,000
04/12/2020 80,000 0.30 0.38 79,700 80,000 77,100 77 6,160,000
03/12/2020 79,700 -0.60 -0.75 80,300 79,700 75,600 26 2,072,200
02/12/2020 79,700 -0.60 -0.75 80,300 79,700 75,600 26 2,072,200
01/12/2020 80,300 0.40 0.50 79,900 80,300 80,300 1 80,300
30/11/2020 79,900 0.50 0.63 79,400 82,800 79,100 1,160 92,684,000
27/11/2020 79,900 0.50 0.63 79,400 82,800 79,100 1,160 92,684,000
26/11/2020 79,400 -0.60 -0.76 80,000 80,300 76,000 2,340 185,796,000
25/11/2020 80,000 4.00 5.00 76,000 80,000 76,000 1,550 124,000,000
24/11/2020 76,000 -0.50 -0.66 76,500 76,300 76,000 40,570 3,083,320,000
20/11/2020 76,500 0.00 ■■ 0.00 76,500 76,900 76,500 29 2,218,500
19/11/2020 76,500 0.00 ■■ 0.00 76,500 76,900 76,500 29 2,218,500
18/11/2020 76,500 0.00 ■■ 0.00 76,500 76,500 76,500 470 35,955,000
17/11/2020 76,500 0.50 0.65 76,000 76,500 76,000 130 9,945,000
16/11/2020 76,000 -0.40 -0.53 76,400 76,200 74,200 31 2,356,000
11/11/2020 76,400 0.60 0.79 75,800 76,400 76,400 6 458,400
09/11/2020 75,800 -0.10 -0.13 75,900 75,800 75,800 2 151,600
06/11/2020 75,900 0.90 1.19 75,000 75,900 75,900 1 75,900
05/11/2020 75,000 -1.10 -1.47 76,100 76,000 75,000 2 150,000
04/11/2020 76,100 2.10 2.76 74,000 76,100 76,100 1 76,100
03/11/2020 76,100 2.10 2.76 74,000 76,100 76,100 1 76,100
02/11/2020 74,000 -1.60 -2.16 75,600 75,600 74,000 3 222,000
31/10/2020 75,600 0.60 0.79 75,000 75,600 74,000 381 28,803,600
30/10/2020 75,600 0.60 0.79 75,000 75,600 74,000 381 28,803,600
29/10/2020 75,000 -0.90 -1.20 75,900 75,000 75,000 50 3,750,000
27/10/2020 75,900 0.40 0.53 75,500 75,900 75,800 18 1,366,200
26/10/2020 75,500 0.70 0.93 74,800 75,500 74,800 23 1,736,500
25/10/2020 74,800 0.00 ■■ 0.00 74,800 74,800 74,800 1 74,800
23/10/2020 74,800 0.00 ■■ 0.00 74,800 74,800 74,800 1 74,800
22/10/2020 74,800 -2.80 -3.74 77,600 75,000 74,000 146 10,920,800
21/10/2020 77,600 1.90 2.45 75,700 77,600 75,000 31 2,405,600
20/10/2020 75,700 0.00 ■■ 0.00 75,700 75,700 75,700 52 3,936,400
19/10/2020 75,700 2.10 2.77 73,600 75,700 73,000 67 5,071,900
18/10/2020 73,600 -0.40 -0.54 74,000 73,900 73,000 223 16,412,800
16/10/2020 73,600 -0.40 -0.54 74,000 73,900 73,000 223 16,412,800
15/10/2020 74,000 -0.70 -0.95 74,700 74,500 74,000 1,190 88,060,000
14/10/2020 74,700 0.50 0.67 74,200 74,700 74,000 366 27,340,200
13/10/2020 74,200 0.00 ■■ 0.00 74,200 74,300 74,200 110 8,162,000
12/10/2020 74,200 -3.20 -4.31 77,400 74,200 74,200 60 4,452,000
11/10/2020 77,400 -0.10 -0.13 77,500 77,400 74,200 42 3,250,800
09/10/2020 77,400 -0.10 -0.13 77,500 77,400 74,200 42 3,250,800
08/10/2020 77,500 -0.40 -0.52 77,900 77,500 74,100 110 8,525,000
07/10/2020 77,900 0.60 0.77 77,300 77,900 73,900 9 701,100
06/10/2020 77,300 2.40 3.10 74,900 77,500 73,900 107 8,271,100
05/10/2020 74,900 0.80 1.07 74,100 74,900 74,100 35 2,621,500
04/10/2020 74,100 0.40 0.54 73,700 77,000 74,100 122 9,040,200
02/10/2020 74,100 0.40 0.54 73,700 77,000 74,100 122 9,040,200
01/10/2020 73,700 0.50 0.68 73,200 77,500 73,500 60 4,422,000
30/09/2020 73,200 -2.80 -3.83 76,000 73,200 73,200 1 73,200
29/09/2020 76,000 1.00 1.32 75,000 79,600 75,700 162 12,312,000
28/09/2020 75,000 0.40 0.53 74,600 75,000 74,500 294 22,050,000
25/09/2020 74,600 0.00 ■■ 0.00 74,600 74,600 74,400 47 3,506,200
24/09/2020 74,600 1.10 1.47 73,500 74,600 74,600 1 74,600
23/09/2020 73,500 -1.40 -1.90 74,900 73,500 73,500 3 220,500
22/09/2020 74,900 -1.30 -1.74 76,200 74,900 72,300 156 11,684,400
21/09/2020 76,200 1.50 1.97 74,700 76,200 73,000 142 10,820,400
20/09/2020 74,700 1.40 1.87 73,300 74,700 72,000 171 12,773,700
18/09/2020 74,700 1.40 1.87 73,300 74,700 72,000 171 12,773,700
17/09/2020 73,300 0.30 0.41 73,000 73,300 73,000 30 2,199,000
16/09/2020 73,000 -1.90 -2.60 74,900 74,500 73,000 63 4,599,000
15/09/2020 74,900 -1.40 -1.87 76,300 76,100 74,900 79 5,917,100
14/09/2020 76,300 3.10 4.06 73,200 76,300 76,300 1 76,300
11/09/2020 73,200 0.00 ■■ 0.00 73,200 73,200 71,800 81 5,929,200
10/09/2020 73,200 1.60 2.19 71,600 73,200 71,600 222 16,250,400
09/09/2020 71,600 -2.10 -2.93 73,700 73,700 71,600 30 2,148,000
08/09/2020 73,700 2.40 3.26 71,300 73,700 71,400 152 11,202,400
07/09/2020 71,300 -0.30 -0.42 71,600 74,200 71,300 301 21,461,300
06/09/2020 71,600 -1.80 -2.51 73,400 73,000 70,200 467 33,437,200
04/09/2020 71,600 -1.80 -2.51 73,400 73,000 70,200 467 33,437,200
03/09/2020 73,400 -1.60 -2.18 75,000 74,700 73,000 60 4,404,000
31/08/2020 75,000 2.40 3.20 72,600 76,000 75,000 6 450,000
28/08/2020 72,600 0.30 0.41 72,300 76,400 72,300 5,575 404,745,000
27/08/2020 72,300 -4.20 -5.81 76,500 78,000 71,500 179 12,941,700
26/08/2020 76,500 4.00 5.23 72,500 76,900 71,500 118 9,027,000
25/08/2020 72,500 -4.50 -6.21 77,000 76,400 72,500 19 1,377,500
24/08/2020 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 10 770,000
23/08/2020 77,000 5.00 6.49 72,000 77,000 69,100 2 154,000
21/08/2020 77,000 5.00 6.49 72,000 77,000 69,100 2 154,000
20/08/2020 72,000 -0.90 -1.25 72,900 72,900 71,000 209 15,048,000
19/08/2020 72,900 2.90 3.98 70,000 73,300 70,000 106 7,727,400
18/08/2020 72,900 2.90 3.98 70,000 73,300 70,000 106 7,727,400
17/08/2020 70,000 -2.50 -3.57 72,500 73,800 70,000 13 910,000
15/08/2020 72,500 -0.20 -0.28 72,700 72,500 70,000 12 870,000
14/08/2020 72,500 -0.20 -0.28 72,700 72,500 70,000 12 870,000
13/08/2020 72,700 -0.50 -0.69 73,200 72,700 72,700 2 145,400
12/08/2020 73,200 0.00 ■■ 0.00 73,200 73,200 73,200 2 146,400
11/08/2020 73,200 1.70 2.32 71,500 73,200 73,200 1 73,200
10/08/2020 71,500 -2.80 -3.92 74,300 74,300 70,200 575 41,112,500
07/08/2020 74,300 2.80 3.77 71,500 74,300 74,300 1 74,300
06/08/2020 71,500 -3.00 -4.20 74,500 74,400 71,000 924 66,066,000
05/08/2020 74,500 2.40 3.22 72,100 74,600 70,100 571 42,539,500
04/08/2020 72,100 4.70 6.52 67,400 72,100 69,900 1,346 97,046,600
03/08/2020 67,400 -2.70 -4.01 70,100 71,100 67,400 343 23,118,200
01/08/2020 70,100 0.10 0.14 70,000 74,700 70,100 26 1,822,600
31/07/2020 70,100 0.10 0.14 70,000 74,700 70,100 26 1,822,600
30/07/2020 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 601 42,070,000
28/07/2020 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 20 1,400,000
27/07/2020 70,000 -3.20 -4.57 73,200 70,000 70,000 100 7,000,000
24/07/2020 73,200 0.00 ■■ 0.00 73,200 73,200 73,200 1 73,200
23/07/2020 73,200 0.00 ■■ 0.00 73,200 73,200 73,200 1 73,200
22/07/2020 73,200 0.10 0.14 73,100 77,700 73,200 14 1,024,800
21/07/2020 73,100 -0.90 -1.23 74,000 78,000 73,000 1,852 135,381,200
20/07/2020 74,000 -5.00 -6.76 79,000 75,000 74,000 63 4,662,000
17/07/2020 79,000 0.00 ■■ 0.00 79,000 79,000 75,000 26 2,054,000
16/07/2020 79,000 0.00 ■■ 0.00 79,000 79,000 75,000 26 2,054,000
15/07/2020 79,000 0.00 ■■ 0.00 79,000 79,000 74,500 282 22,278,000
12/07/2020 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 5 395,000
10/07/2020 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 5 395,000
08/07/2020 79,000 -1.00 -1.27 80,000 79,000 78,000 10 790,000
06/07/2020 80,000 2.10 2.63 77,900 80,000 77,000 50 4,000,000
05/07/2020 77,900 -1.90 -2.44 79,800 77,900 76,900 7 545,300
03/07/2020 77,900 -1.90 -2.44 79,800 77,900 76,900 7 545,300
01/07/2020 79,800 -0.20 -0.25 80,000 79,800 74,900 572 45,645,600
30/06/2020 80,000 -0.30 -0.38 80,300 80,000 80,000 200 16,000,000
29/06/2020 80,300 0.80 1.00 79,500 81,000 75,900 84 6,745,200
28/06/2020 79,500 -0.50 -0.63 80,000 79,500 76,000 1,020 81,090,000
26/06/2020 79,500 -0.50 -0.63 80,000 79,500 76,000 1,020 81,090,000
25/06/2020 80,000 3.40 4.25 76,600 81,900 73,000 439 35,120,000
24/06/2020 76,600 -1.40 -1.83 78,000 78,000 73,000 56 4,289,600
23/06/2020 78,000 4.50 5.77 73,500 78,000 72,000 866 67,548,000
22/06/2020 73,500 0.00 ■■ 0.00 73,500 73,900 70,000 16 1,176,000
19/06/2020 73,500 -1.50 -2.04 75,000 75,000 69,800 338 24,843,000
18/06/2020 75,000 4.70 6.27 70,300 75,000 65,500 1,117 83,775,000
17/06/2020 70,300 4.10 5.83 66,200 70,300 66,000 6,440 452,732,000
16/06/2020 67,700 -0.20 -0.30 67,900 67,700 66,000 34 2,301,800
15/06/2020 67,900 0.00 ■■ 0.00 67,900 68,000 66,800 87 5,907,300
12/06/2020 67,900 0.30 0.44 67,600 67,900 67,700 100 6,790,000
11/06/2020 67,600 0.50 0.74 67,100 67,600 66,500 239 16,156,400
10/06/2020 67,100 -0.70 -1.04 67,800 67,100 67,000 16 1,073,600
08/06/2020 67,800 0.10 0.15 67,700 67,900 67,700 42 2,847,600
06/06/2020 67,700 0.00 ■■ 0.00 67,700 67,900 67,700 340 23,018,000
05/06/2020 67,700 0.00 ■■ 0.00 67,700 67,900 67,700 340 23,018,000
04/06/2020 67,700 0.10 0.15 67,600 67,700 67,500 315 21,325,500
03/06/2020 67,600 1.60 2.37 66,000 67,600 67,600 1 67,600
02/06/2020 66,000 0.00 ■■ 0.00 66,000 67,500 66,000 14 924,000
01/06/2020 66,000 -2.00 -3.03 68,000 68,000 63,400 126 8,316,000
31/05/2020 68,000 -0.50 -0.74 68,500 68,000 64,100 3 204,000
29/05/2020 68,000 -0.50 -0.74 68,500 68,000 64,100 3 204,000
28/05/2020 68,500 -0.20 -0.29 68,700 68,600 66,000 177 12,124,500
27/05/2020 68,700 0.70 1.02 68,000 68,800 64,100 506 34,762,200
26/05/2020 68,000 2.00 2.94 66,000 69,000 66,000 134 9,112,000
25/05/2020 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 81 5,346,000
24/05/2020 66,000 2.00 3.03 64,000 66,000 66,000 80 5,280,000
22/05/2020 66,000 2.00 3.03 64,000 66,000 66,000 80 5,280,000
21/05/2020 64,000 -0.50 -0.78 64,500 64,000 64,000 20 1,280,000
20/05/2020 64,500 0.00 ■■ 0.00 64,500 66,000 63,900 293 18,898,500
19/05/2020 64,500 0.10 0.16 64,400 65,000 64,500 7 451,500
18/05/2020 64,400 0.40 0.62 64,000 64,400 63,800 45 2,898,000
17/05/2020 64,000 -1.00 -1.56 65,000 64,000 64,000 35 2,240,000
15/05/2020 64,000 -1.00 -1.56 65,000 64,000 64,000 35 2,240,000
14/05/2020 65,000 2.90 4.46 62,100 65,000 62,200 28 1,820,000
13/05/2020 62,100 -2.90 -4.67 65,000 66,500 62,100 101 6,272,100
12/05/2020 65,000 0.00 ■■ 0.00 65,000 65,000 61,000 129 8,385,000
11/05/2020 65,000 4.00 6.15 61,000 65,000 61,800 1,072 69,680,000
10/05/2020 65,000 4.00 6.15 61,000 65,000 61,800 1,072 69,680,000
08/05/2020 65,000 4.00 6.15 61,000 65,000 61,800 1,072 69,680,000
07/05/2020 61,000 -2.00 -3.28 63,000 63,000 58,700 1,832 111,752,000
06/05/2020 63,000 4.00 6.35 59,000 63,000 57,700 690 43,470,000
05/05/2020 59,000 -1.50 -2.54 60,500 59,000 59,000 1 59,000
04/05/2020 60,500 0.50 0.83 60,000 61,000 60,500 533 32,246,500
01/05/2020 60,000 -0.50 -0.83 60,500 60,000 60,000 30 1,800,000
30/04/2020 60,000 -0.50 -0.83 60,500 60,000 60,000 30 1,800,000
29/04/2020 60,000 -0.50 -0.83 60,500 60,000 60,000 30 1,800,000
28/04/2020 60,500 -0.30 -0.50 60,800 60,800 60,500 3 181,500
27/04/2020 60,800 0.10 0.16 60,700 60,800 60,800 2 121,600
26/04/2020 60,700 -0.30 -0.49 61,000 60,700 60,700 15 910,500
24/04/2020 60,700 -0.30 -0.49 61,000 60,700 60,700 15 910,500
23/04/2020 61,000 -0.50 -0.82 61,500 61,000 61,000 4 244,000
22/04/2020 61,000 -0.50 -0.82 61,500 61,000 61,000 4 244,000
21/04/2020 61,500 -0.40 -0.65 61,900 61,500 59,100 116 7,134,000
20/04/2020 61,900 0.90 1.45 61,000 61,900 59,000 179 11,080,100
19/04/2020 61,000 -1.30 -2.13 62,300 61,000 58,500 49 2,989,000
17/04/2020 61,000 -1.30 -2.13 62,300 61,000 58,500 49 2,989,000
16/04/2020 62,300 -0.20 -0.32 62,500 62,300 58,500 30 1,869,000
15/04/2020 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 6 375,000
14/04/2020 62,500 3.10 4.96 59,400 63,500 59,400 65 4,062,500
13/04/2020 59,400 0.00 ■■ 0.00 59,400 59,400 59,100 46 2,732,400
12/04/2020 59,400 1.90 3.20 57,500 59,400 57,500 24 1,425,600
10/04/2020 59,400 1.90 3.20 57,500 59,400 57,500 24 1,425,600
09/04/2020 57,500 -2.40 -4.17 59,900 58,000 57,100 244 14,030,000
08/04/2020 59,900 0.00 ■■ 0.00 59,900 59,900 59,900 30 1,797,000
07/04/2020 59,900 -0.10 -0.17 60,000 59,900 56,500 183 10,961,700
06/04/2020 60,000 -1.00 -1.67 61,000 60,900 57,800 25 1,500,000
05/04/2020 61,000 3.00 4.92 58,000 61,000 57,300 240 14,640,000
03/04/2020 61,000 3.00 4.92 58,000 61,000 57,300 240 14,640,000
02/04/2020 58,000 -3.00 -5.17 61,000 61,000 57,000 677 39,266,000
01/04/2020 58,000 -3.00 -5.17 61,000 61,000 57,000 677 39,266,000
31/03/2020 61,000 0.00 ■■ 0.00 61,000 61,000 57,000 12 732,000
30/03/2020 61,000 0.00 ■■ 0.00 61,000 61,000 57,000 950 57,950,000
29/03/2020 61,000 1.20 1.97 59,800 63,000 59,000 28 1,708,000
27/03/2020 61,000 1.20 1.97 59,800 63,000 59,000 28 1,708,000
26/03/2020 59,800 0.00 ■■ 0.00 59,800 59,800 56,500 15 897,000
25/03/2020 59,800 1.80 3.01 58,000 59,800 55,000 121 7,235,800
24/03/2020 58,000 -0.10 -0.17 58,100 58,000 57,500 5 290,000
23/03/2020 58,100 0.10 0.17 58,000 58,100 54,000 8 464,800
22/03/2020 58,000 0.00 ■■ 0.00 58,000 58,400 58,000 127 7,366,000
20/03/2020 58,000 0.00 ■■ 0.00 58,000 58,400 58,000 127 7,366,000
19/03/2020 58,000 -0.80 -1.38 58,800 58,800 55,100 45 2,610,000
18/03/2020 58,800 0.80 1.36 58,000 59,000 56,000 18 1,058,400
17/03/2020 58,000 2.70 4.66 55,300 58,000 58,000 10 580,000
16/03/2020 55,300 -3.90 -7.05 59,200 55,300 55,300 30 1,659,000
13/03/2020 59,200 -0.20 -0.34 59,400 59,200 55,300 1,480 87,616,000
12/03/2020 59,400 1.40 2.36 58,000 59,400 55,100 120 7,128,000
11/03/2020 58,000 1.50 2.59 58,000 59,500 58,000 300 17,400,000
10/03/2020 58,000 2.00 3.45 56,000 58,000 52,100 276 16,008,000
09/03/2020 56,000 -4.00 -7.14 60,000 60,000 56,000 132 7,392,000
06/03/2020 60,000 0.00 ■■ 0.00 60,000 60,000 59,000 6 360,000
05/03/2020 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 16 960,000
04/03/2020 60,000 -1.00 -1.67 61,000 61,000 59,000 22 1,320,000
03/03/2020 61,000 2.90 4.75 58,100 61,000 56,500 202 12,322,000
02/03/2020 58,100 0.00 ■■ 0.00 58,100 58,300 58,100 60 3,486,000
28/02/2020 58,100 -2.90 -4.99 61,000 58,100 58,100 30 1,743,000
27/02/2020 61,000 1.00 1.64 60,000 61,000 61,000 19 1,159,000
26/02/2020 60,000 0.90 1.50 59,100 60,000 60,000 1 60,000
25/02/2020 59,100 -1.50 -2.54 60,600 60,700 59,000 70 4,137,000
24/02/2020 60,600 -2.40 -3.96 63,000 60,600 60,600 6 363,600
21/02/2020 63,000 -1.00 -1.59 64,000 63,000 63,000 2 126,000
20/02/2020 64,000 2.00 3.13 62,000 64,000 62,000 36 2,304,000
19/02/2020 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 10 620,000
18/02/2020 62,000 1.20 1.94 60,800 62,000 60,800 90 5,580,000
17/02/2020 60,800 -1.60 -2.63 62,400 62,400 60,700 5 304,000
15/02/2020 62,400 -0.10 -0.16 62,500 62,500 62,100 86 5,366,400
14/02/2020 62,400 -0.10 -0.16 62,500 62,500 62,100 86 5,366,400
13/02/2020 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 11 687,500
12/02/2020 62,500 0.30 0.48 62,200 64,800 62,500 2 125,000
11/02/2020 62,200 -1.80 -2.89 64,000 64,700 62,000 231 14,368,200
10/02/2020 64,000 0.20 0.31 63,800 64,000 63,900 16 1,024,000
09/02/2020 63,800 0.00 ■■ 0.00 63,800 64,900 63,800 90 5,742,000
07/02/2020 63,800 0.00 ■■ 0.00 63,800 64,900 63,800 90 5,742,000
06/02/2020 63,800 -0.40 -0.63 64,200 64,900 62,000 214 13,653,200
05/02/2020 64,200 -3.80 -5.92 68,000 68,000 63,500 142 9,116,400
04/02/2020 68,000 3.90 5.74 64,100 68,000 67,000 13 884,000
03/02/2020 64,100 -1.00 -1.56 65,100 64,100 64,000 9 576,900
02/02/2020 65,100 -1.50 -2.30 66,600 65,300 62,000 430 27,993,000
31/01/2020 65,100 -1.50 -2.30 66,600 65,300 62,000 430 27,993,000
30/01/2020 66,600 -3.30 -4.95 69,900 72,000 66,500 1,818 121,078,800
29/01/2020 69,900 0.90 1.29 69,000 69,900 66,000 26 1,817,400
28/01/2020 69,900 0.90 1.29 69,000 69,900 66,000 26 1,817,400
27/01/2020 69,900 0.90 1.29 69,000 69,900 66,000 26 1,817,400
26/01/2020 69,900 0.90 1.29 69,000 69,900 66,000 26 1,817,400
24/01/2020 69,900 0.90 1.29 69,000 69,900 66,000 26 1,817,400
23/01/2020 69,900 0.90 1.29 69,000 69,900 66,000 26 1,817,400
22/01/2020 69,900 0.90 1.29 69,000 69,900 66,000 26 1,817,400
21/01/2020 69,000 -3.40 -4.93 69,000 69,000 65,600 510 35,190,000
20/01/2020 69,000 -0.20 -0.29 69,200 69,900 69,000 120 8,280,000
17/01/2020 69,200 -0.40 -0.58 69,600 70,000 65,300 8,160 564,672,000
15/01/2020 69,600 -0.30 -0.43 69,900 69,600 69,500 1,950 135,720,000
14/01/2020 69,900 -0.10 -0.14 70,000 70,000 65,200 9,110 636,789,000
13/01/2020 70,000 1.30 1.86 68,700 73,100 65,000 1,077 75,390,000
10/01/2020 68,700 -0.30 -0.44 69,000 70,000 64,400 504 34,624,800
09/01/2020 69,000 0.10 0.14 68,900 69,400 69,000 65 4,485,000
08/01/2020 68,900 2.00 2.90 66,900 69,000 66,900 40 2,756,000
07/01/2020 66,900 -1.10 -1.64 68,000 66,900 65,000 97 6,489,300
03/01/2020 68,000 3.40 5.00 64,600 68,000 64,800 4 272,000
02/01/2020 64,600 -4.40 -6.81 69,000 69,000 64,600 198 12,790,800
31/12/2019 69,000 4.00 5.80 65,000 69,000 61,000 31 2,139,000
30/12/2019 65,000 -4.70 -7.23 69,700 65,000 65,000 1 65,000
25/12/2019 69,700 3.20 4.59 66,500 69,700 69,700 1 69,700
24/12/2019 66,500 -4.00 -6.02 70,500 66,500 65,600 172 11,438,000
23/12/2019 70,500 4.00 5.67 66,500 70,500 70,500 1 70,500
20/12/2019 66,500 -0.40 -0.60 66,900 66,500 66,500 300 19,950,000
19/12/2019 66,900 -0.60 -0.90 67,500 66,900 64,000 13 869,700
17/12/2019 67,500 -1.00 -1.48 68,500 67,500 64,100 5 337,500
16/12/2019 68,500 -0.40 -0.58 68,900 68,500 68,500 1 68,500
13/12/2019 68,900 -0.10 -0.15 69,000 68,900 65,000 10 689,000
12/12/2019 68,900 -0.10 -0.15 69,000 68,900 65,000 10 689,000
10/12/2019 69,000 0.20 0.29 68,800 69,000 68,800 25 1,725,000
09/12/2019 68,800 0.10 0.15 68,700 71,500 68,700 4 275,200
07/12/2019 68,700 -0.10 -0.15 68,800 68,700 65,000 25 1,717,500
06/12/2019 68,700 -0.10 -0.15 68,800 68,700 65,000 25 1,717,500
05/12/2019 68,800 0.10 0.15 68,700 68,900 68,000 21 1,444,800
04/12/2019 68,700 3.70 5.39 65,000 0 0 1 68,700
02/12/2019 65,000 -3.20 -4.92 68,200 71,500 65,000 5 325,000
28/11/2019 68,200 0.20 0.29 68,000 68,900 66,000 74 5,046,800
27/11/2019 68,000 1.00 1.47 67,000 68,900 65,600 21 1,428,000
25/11/2019 67,000 2.80 4.18 64,200 67,900 61,000 3 201,000
21/11/2019 64,200 -4.80 -7.48 69,000 69,000 64,200 44 2,824,800
20/11/2019 69,000 3.80 5.51 65,200 69,000 65,200 164 11,316,000
19/11/2019 65,200 0.00 ■■ 0.00 65,200 65,600 65,200 154 10,040,800
18/11/2019 65,200 0.00 ■■ 0.00 65,200 65,200 65,200 2 130,400
15/11/2019 65,200 0.00 ■■ 0.00 65,200 65,200 65,200 53 3,455,600
13/11/2019 65,200 0.00 ■■ 0.00 65,200 65,200 62,100 354 23,080,800
12/11/2019 65,200 -0.20 -0.31 65,400 66,000 65,200 366 23,863,200
11/11/2019 65,400 -1.40 -2.14 66,800 66,600 65,200 70 4,578,000
08/11/2019 66,800 -1.00 -1.50 67,800 72,500 66,000 777 51,903,600
07/11/2019 67,800 -4.80 -7.08 72,600 70,300 67,800 362 24,543,600
06/11/2019 72,600 -5.40 -7.44 78,000 72,600 72,600 167 12,124,200
05/11/2019 78,000 4.00 5.13 74,000 78,000 78,000 1 78,000
01/11/2019 74,000 4.00 5.41 70,000 74,000 70,000 4 296,000
31/10/2019 70,000 0.00 ■■ 0.00 70,000 70,100 69,500 147 10,290,000
30/10/2019 70,000 1.20 1.71 68,800 70,000 70,000 11 770,000
29/10/2019 68,800 -1.10 -1.60 69,900 69,500 68,800 17 1,169,600
28/10/2019 69,900 0.90 1.29 69,000 69,900 69,900 1 69,900
25/10/2019 69,000 0.00 ■■ 0.00 69,000 71,500 69,000 2 138,000
22/10/2019 69,000 0.00 ■■ 0.00 69,000 70,000 69,000 73 5,037,000
21/10/2019 69,000 -2.40 -3.48 71,400 69,000 69,000 11 759,000
18/10/2019 71,400 0.40 0.56 71,000 71,400 68,000 89 6,354,600
17/10/2019 71,000 0.00 ■■ 0.00 71,000 73,000 71,000 6 426,000
16/10/2019 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 3 213,000
15/10/2019 71,000 1.90 2.68 69,100 71,000 70,000 30 2,130,000
14/10/2019 69,100 -1.90 -2.75 71,000 71,000 69,100 55 3,800,500
11/10/2019 71,000 -1.90 -2.68 72,900 73,400 71,000 2 142,000
10/10/2019 72,900 2.90 3.98 70,000 72,900 72,900 1 72,900
09/10/2019 70,000 -2.00 -2.86 72,000 70,000 70,000 1 70,000
08/10/2019 72,000 -1.00 -1.39 73,000 72,000 72,000 11 792,000
07/10/2019 73,000 -2.00 -2.74 75,000 73,000 70,000 16 1,168,000
04/10/2019 75,000 4.00 5.33 71,000 75,000 75,000 10 750,000
03/10/2019 71,000 0.10 0.14 70,900 71,000 71,000 1 71,000
02/10/2019 70,900 -5.10 -7.19 76,000 70,900 70,900 1 70,900
01/10/2019 76,000 1.00 1.32 75,000 76,000 72,000 101 7,676,000
30/09/2019 75,000 -5.00 -6.67 80,000 81,400 74,400 70 5,250,000
27/09/2019 80,000 4.50 5.63 75,500 80,000 75,500 6 480,000
26/09/2019 75,500 4.50 5.96 71,000 75,500 70,000 319 24,084,500
25/09/2019 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 6 426,000
24/09/2019 71,000 1.00 1.41 70,000 71,000 71,000 1 71,000
23/09/2019 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 4 280,000
20/09/2019 70,000 -2.50 -3.57 72,500 72,500 70,000 44 3,080,000
19/09/2019 72,500 2.00 2.76 70,500 72,500 70,000 11 797,500
18/09/2019 70,500 0.50 0.71 70,000 70,500 67,000 252 17,766,000
17/09/2019 70,000 1.10 1.57 68,900 70,000 68,900 13 910,000
16/09/2019 68,900 3.30 4.79 65,600 68,900 65,700 10 689,000
13/09/2019 65,600 -3.30 -5.03 68,900 68,600 65,500 54 3,542,400
12/09/2019 68,900 -1.10 -1.60 70,000 69,900 65,500 153 10,541,700
11/09/2019 70,000 -1.90 -2.71 71,900 73,000 67,200 38 2,660,000
10/09/2019 72,700 -0.80 -1.10 72,700 72,700 67,800 50 3,635,000
09/09/2019 72,700 -5.20 -7.15 77,900 74,000 72,600 321 23,336,700
05/09/2019 77,900 0.90 1.16 77,000 77,900 71,700 6 467,400
04/09/2019 77,000 3.00 3.90 74,000 77,000 77,000 1 77,000
30/08/2019 74,000 0.00 ■■ 0.00 74,000 77,000 73,000 11 814,000
29/08/2019 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 51 3,774,000
28/08/2019 74,000 0.00 ■■ 0.00 74,000 78,400 74,000 4 296,000
27/08/2019 74,000 -5.00 -6.76 79,000 74,000 74,000 13 962,000
26/08/2019 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 10 790,000
23/08/2019 79,000 4.20 5.32 74,800 79,800 72,500 4 316,000
22/08/2019 74,800 -0.20 -0.27 75,000 75,000 74,500 8 598,400
21/08/2019 75,000 1.00 1.33 74,000 75,000 72,000 40 3,000,000
20/08/2019 74,000 -1.50 -2.03 75,500 74,000 74,000 57 4,218,000
19/08/2019 75,500 0.00 ■■ 0.00 75,500 75,500 73,800 22 1,661,000
16/08/2019 75,500 3.50 4.64 72,000 75,700 72,500 47 3,548,500
15/08/2019 72,000 0.00 ■■ 0.00 72,000 74,700 68,100 64 4,608,000
14/08/2019 72,000 -3.00 -4.17 75,000 78,000 70,000 96 6,912,000
13/08/2019 75,000 -4.20 -5.60 79,200 79,200 73,700 307 23,025,000
12/08/2019 79,200 0.20 0.25 79,000 81,900 79,000 66 5,227,200
09/08/2019 79,000 4.10 5.19 74,900 80,000 76,000 43 3,397,000
08/08/2019 74,900 4.90 6.54 70,000 74,900 70,000 1,016 76,098,400
07/08/2019 70,000 -1.40 -2.00 71,400 75,000 70,000 665 46,550,000
06/08/2019 71,400 -0.50 -0.70 71,900 71,400 68,500 15 1,071,000
05/08/2019 71,900 0.90 1.25 71,000 73,900 71,900 9 647,100
02/08/2019 71,000 0.60 0.85 70,400 71,000 70,400 14 994,000
01/08/2019 70,400 -2.50 -3.55 72,900 70,400 69,500 105 7,392,000
31/07/2019 72,900 1.90 2.61 71,000 73,000 72,900 6 437,400
30/07/2019 71,000 -0.10 -0.14 71,100 71,200 71,000 298 21,158,000
29/07/2019 71,100 -3.50 -4.92 74,600 76,000 70,000 50 3,555,000
26/07/2019 74,600 -3.30 -4.42 77,900 77,900 74,600 10 746,000
25/07/2019 77,900 -1.10 -1.41 79,000 79,000 73,500 137 10,672,300
24/07/2019 79,000 -1.20 -1.52 80,200 80,000 79,000 266 21,014,000
23/07/2019 80,200 -3.90 -4.86 84,100 82,500 80,000 62 4,972,400
22/07/2019 84,100 -1.00 -1.19 85,100 85,200 81,000 45 3,784,500
19/07/2019 85,100 -1.50 -1.76 86,600 86,600 85,100 34 2,893,400
18/07/2019 86,600 -37.40 -43.19 124,000 86,600 86,000 644 55,770,400
17/07/2019 124,000 6.90 5.56 117,100 124,000 117,000 363 45,012,000
16/07/2019 117,100 7.60 6.49 109,500 117,100 110,000 622 72,836,200
15/07/2019 109,500 5.10 4.66 104,400 110,000 105,000 312 34,164,000
12/07/2019 104,400 1.40 1.34 103,000 104,400 102,500 115 12,006,000
11/07/2019 103,000 0.70 0.68 102,300 108,000 102,500 128 13,184,000
10/07/2019 102,300 0.30 0.29 102,000 102,300 101,600 57 5,831,100
09/07/2019 102,000 0.00 ■■ 0.00 102,000 102,900 102,000 182 18,564,000
08/07/2019 102,000 1.00 0.98 101,000 102,900 100,300 270 27,540,000
05/07/2019 101,000 -2.50 -2.48 103,500 102,000 100,000 121 12,221,000
04/07/2019 103,500 1.50 1.45 102,000 103,500 102,000 44 4,554,000
03/07/2019 102,000 -1.40 -1.37 103,400 102,000 100,000 53 5,406,000
02/07/2019 103,400 0.90 0.87 102,500 103,500 96,200 367 37,947,800
01/07/2019 102,500 -0.50 -0.49 103,000 103,300 100,000 59 6,047,500
28/06/2019 103,000 -1.00 -0.97 104,000 104,000 96,800 45 4,635,000
27/06/2019 104,000 3.50 3.37 100,500 104,300 101,000 204 21,216,000
26/06/2019 100,500 -1.50 -1.49 102,000 102,500 100,500 55 5,527,500
25/06/2019 102,000 -0.50 -0.49 102,500 102,500 95,400 75 7,650,000
24/06/2019 102,500 2.50 2.44 100,000 103,700 101,000 144 14,760,000
21/06/2019 100,000 5.00 5.00 95,000 101,600 95,200 69 6,900,000
20/06/2019 95,000 6.00 6.32 89,000 95,200 89,000 442 41,990,000
19/06/2019 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 27 2,403,000
18/06/2019 89,000 3.50 3.93 85,500 89,000 89,000 5 445,000
17/06/2019 85,500 1.40 1.64 84,100 85,500 84,000 412 35,226,000
14/06/2019 84,100 0.10 0.12 84,000 84,100 83,800 186 15,642,600
13/06/2019 84,100 0.10 0.12 84,000 84,100 83,800 186 15,642,600
11/06/2019 84,100 0.30 0.36 83,800 85,000 84,000 85 7,148,500
10/06/2019 83,800 -0.20 -0.24 84,000 84,000 82,900 87 7,290,600
09/06/2019 84,000 1.20 1.43 82,800 88,000 84,000 6 504,000
07/06/2019 84,000 1.20 1.43 82,800 88,000 84,000 6 504,000
05/06/2019 82,800 1.80 2.17 81,000 82,800 82,800 2 165,600
04/06/2019 82,800 1.80 2.17 81,000 82,800 82,800 2 165,600
03/06/2019 81,000 -1.00 -1.23 82,000 81,000 81,000 10 810,000
02/06/2019 82,000 -1.00 -1.22 83,000 82,000 82,000 32 2,624,000
31/05/2019 82,000 -1.00 -1.22 83,000 82,000 82,000 32 2,624,000
30/05/2019 83,000 2.90 3.49 80,100 83,000 80,000 32 2,656,000
29/05/2019 80,100 -0.10 -0.12 80,200 81,500 80,100 95 7,609,500
28/05/2019 80,200 -2.80 -3.49 83,000 84,000 80,200 47 3,769,400
27/05/2019 83,000 1.00 1.20 82,000 83,000 83,000 1 83,000
26/05/2019 82,000 -2.00 -2.44 84,000 84,000 82,000 32 2,624,000
24/05/2019 82,000 -2.00 -2.44 84,000 84,000 82,000 32 2,624,000
23/05/2019 84,000 2.00 2.38 82,000 86,200 83,000 185 15,540,000
22/05/2019 82,000 2.00 2.44 80,000 84,400 80,000 434 35,588,000
21/05/2019 80,000 -2.00 -2.50 82,000 80,100 80,000 390 31,200,000
20/05/2019 82,000 0.00 ■■ 0.00 82,000 84,900 82,000 12 984,000
17/05/2019 82,000 0.00 ■■ 0.00 82,000 84,400 80,500 18 1,476,000
16/05/2019 82,000 0.00 ■■ 0.00 82,000 84,400 80,500 18 1,476,000
15/05/2019 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 20 1,640,000
14/05/2019 82,000 2.00 2.44 80,000 82,000 82,000 1 82,000
13/05/2019 80,000 -2.00 -2.50 82,000 82,000 80,000 61 4,880,000
10/05/2019 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 41 3,362,000
09/05/2019 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 41 3,362,000
08/05/2019 82,000 0.00 ■■ 0.00 82,000 82,000 81,100 7 574,000
07/05/2019 82,000 0.00 ■■ 0.00 82,000 82,000 81,100 7 574,000
06/05/2019 82,000 0.40 0.49 81,600 82,000 82,000 220 18,040,000
05/05/2019 81,600 -0.40 -0.49 82,000 81,600 81,600 30 2,448,000
03/05/2019 81,600 -0.40 -0.49 82,000 81,600 81,600 30 2,448,000
02/05/2019 82,000 -1.00 -1.22 83,000 82,000 82,000 205 16,810,000
01/05/2019 83,000 -1.80 -2.17 84,800 84,900 82,000 511 42,413,000
30/04/2019 83,000 -1.80 -2.17 84,800 84,900 82,000 511 42,413,000
29/04/2019 83,000 -1.80 -2.17 84,800 84,900 82,000 511 42,413,000
28/04/2019 83,000 -1.80 -2.17 84,800 84,900 82,000 511 42,413,000
26/04/2019 83,000 -1.80 -2.17 84,800 84,900 82,000 511 42,413,000
25/04/2019 84,800 -0.20 -0.24 85,000 84,800 84,000 11 932,800
24/04/2019 84,800 -0.20 -0.24 85,000 84,800 84,000 11 932,800
23/04/2019 85,000 0.10 0.12 84,900 85,000 85,000 151 12,835,000
22/04/2019 84,900 0.40 0.47 84,500 84,900 81,000 61 5,178,900
21/04/2019 84,500 -0.40 -0.47 84,900 84,900 81,000 156 13,182,000
19/04/2019 84,500 -0.40 -0.47 84,900 84,900 81,000 156 13,182,000
18/04/2019 71,400 1.60 2.24 69,800 71,400 71,400 10 714,000
17/04/2019 84,900 0.90 1.06 84,000 84,900 83,000 19 1,613,100
16/04/2019 84,000 -1.00 -1.19 85,000 84,000 80,100 205 17,220,000
15/04/2019 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 10 850,000
12/04/2019 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 10 850,000
11/04/2019 85,000 0.00 ■■ 0.00 85,000 88,000 81,100 126 10,710,000
10/04/2019 85,000 0.00 ■■ 0.00 85,000 85,000 82,000 30 2,550,000
09/04/2019 85,000 0.00 ■■ 0.00 85,000 85,000 81,000 53 4,505,000
08/04/2019 85,000 0.00 ■■ 0.00 85,000 87,000 82,000 1,242 105,570,000
05/04/2019 85,000 0.00 ■■ 0.00 85,000 87,000 82,000 1,242 105,570,000
04/04/2019 85,000 3.90 4.59 81,100 85,000 77,000 463 39,355,000
03/04/2019 81,100 0.00 ■■ 0.00 81,100 81,100 81,100 10 811,000
02/04/2019 81,100 -5.90 -7.27 87,000 87,100 81,100 142 11,516,200
01/04/2019 87,000 -6.00 -6.90 93,000 92,500 87,000 42 3,654,000
30/03/2019 68,500 4.30 6.28 64,200 68,500 68,500 10 685,000
29/03/2019 93,000 3.20 3.44 89,800 93,000 87,900 170 15,810,000
28/03/2019 89,800 5.60 6.24 84,200 89,800 79,000 441 39,601,800
27/03/2019 84,200 5.20 6.18 79,000 84,200 77,500 211 17,766,200
26/03/2019 79,000 -0.50 -0.63 79,500 79,000 77,900 10 790,000
25/03/2019 79,500 -0.50 -0.63 80,000 80,000 77,000 423 33,628,500
22/03/2019 80,000 0.00 ■■ 0.00 80,000 80,500 80,000 108 8,640,000
21/03/2019 80,000 -0.50 -0.63 80,500 80,500 80,000 42 3,360,000
20/03/2019 80,500 -0.60 -0.75 81,100 80,500 77,000 446 35,903,000
19/03/2019 81,100 5.10 6.29 76,000 81,100 80,000 154 12,489,400
18/03/2019 71,400 1.60 2.24 69,800 71,400 71,400 10 714,000
15/03/2019 76,000 -2.10 -2.76 78,100 76,000 76,000 62 4,712,000
14/03/2019 78,100 0.00 ■■ 0.00 78,100 78,100 78,100 27 2,108,700
13/03/2019 78,100 -0.90 -1.15 79,000 79,000 78,100 128 9,996,800
12/03/2019 79,000 0.50 0.63 78,500 79,000 77,100 102 8,058,000
11/03/2019 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 5 392,500
08/03/2019 78,500 3.40 4.33 75,100 79,700 78,500 6 471,000
07/03/2019 75,100 -4.70 -6.26 79,800 75,100 75,100 1 75,100
06/03/2019 79,800 2.80 3.51 77,000 79,800 77,000 10 798,000
05/03/2019 77,000 4.00 5.19 73,000 77,000 73,000 11 847,000
04/03/2019 73,000 -4.00 -5.48 77,000 81,800 73,000 58 4,234,000
02/03/2019 65,100 -3.90 -5.99 69,000 70,000 64,500 350 22,785,000
01/03/2019 77,000 4.50 5.84 72,500 77,000 77,000 1 77,000
28/02/2019 72,500 -4.70 -6.48 77,200 72,500 72,500 1 72,500
27/02/2019 77,200 -5.80 -7.51 83,000 77,200 77,200 42 3,242,400
26/02/2019 64,600 4.20 6.50 60,400 64,600 64,600 10 646,000
25/02/2019 83,000 1.70 2.05 81,300 83,000 75,800 205 17,015,000
22/02/2019 81,300 -0.10 -0.12 81,400 81,300 81,200 40 3,252,000
21/02/2019 81,400 -1.80 -2.21 83,200 81,400 81,400 1 81,400
20/02/2019 64,300 -1.90 -2.95 66,200 70,400 64,300 30 1,929,000
19/02/2019 83,200 5.00 6.01 78,200 83,200 83,200 1 83,200
18/02/2019 78,200 -5.80 -7.42 84,000 78,200 78,200 376 29,403,200
15/02/2019 69,900 -0.80 -1.14 70,700 70,000 68,100 520 36,348,000
14/02/2019 84,000 4.10 4.88 79,900 84,500 83,000 301 25,284,000
13/02/2019 79,900 -0.10 -0.13 80,000 79,900 74,400 15 1,198,500
12/02/2019 80,000 3.00 3.75 77,000 80,000 77,000 3 240,000
11/02/2019 77,000 3.60 4.68 73,400 77,000 77,000 1 77,000
01/02/2019 73,400 0.00 ■■ 0.00 73,400 73,400 73,400 4 293,600
30/01/2019 73,400 0.30 0.41 73,100 73,400 73,400 540 39,636,000
28/01/2019 73,100 4.30 5.88 68,800 73,100 73,100 1 73,100
25/01/2019 60,400 -3.80 -6.29 64,200 60,400 60,400 10 604,000
24/01/2019 64,200 1.60 2.49 62,600 66,900 64,200 1,010 64,842,000
23/01/2019 68,800 -4.60 -6.69 73,400 68,800 68,800 1,000 68,800,000
22/01/2019 73,400 2.00 2.72 71,400 73,400 73,400 40,000 2,936,000,000
19/01/2019 71,400 1.60 2.24 69,800 71,400 71,400 1,000 71,400,000
18/01/2019 71,400 1.60 2.24 69,800 71,400 71,400 10 714,000
17/01/2019 69,800 4.50 6.45 65,300 69,800 67,000 3,010 210,098,000
16/01/2019 65,300 -4.60 -7.04 69,900 66,100 65,300 720 47,016,000
15/01/2019 69,900 -0.80 -1.14 70,700 70,000 68,100 520 36,348,000
14/01/2019 70,700 1.20 1.70 69,500 70,700 70,700 10 707,000
13/01/2019 69,500 4.00 5.76 65,500 69,500 62,100 2,010 139,695,000
11/01/2019 69,500 4.00 5.76 65,500 69,500 62,100 2,010 139,695,000
10/01/2019 65,500 -1.50 -2.29 67,000 70,300 65,500 1,410 92,355,000
09/01/2019 65,500 -1.50 -2.29 67,000 70,300 65,500 1,410 92,355,000
08/01/2019 67,000 1.90 2.84 65,100 67,000 67,000 20 1,340,000
02/01/2019 65,100 -3.90 -5.99 69,000 70,000 64,500 350 22,785,000
29/12/2018 69,000 4.40 6.38 64,600 69,000 64,000 150 10,350,000
28/12/2018 69,000 4.40 6.38 64,600 69,000 64,000 150 10,350,000
26/12/2018 64,600 4.20 6.50 60,400 64,600 64,600 10 646,000
25/12/2018 60,400 -3.80 -6.29 64,200 60,400 60,400 10 604,000
24/12/2018 64,200 1.60 2.49 62,600 66,900 64,200 1,010 64,842,000
21/12/2018 62,600 -1.70 -2.72 64,300 68,800 62,600 30 1,878,000
20/12/2018 64,300 -1.90 -2.95 66,200 70,400 64,300 30 1,929,000
19/12/2018 66,200 -4.20 -6.34 70,400 70,400 66,200 60 3,972,000
18/12/2018 70,400 0.00 ■■ 0.00 70,400 70,400 70,400 20 1,408,000
17/12/2018 70,400 0.70 0.99 69,700 70,400 70,400 10 704,000
16/12/2018 69,700 4.40 6.31 65,300 69,700 69,700 10 697,000
14/12/2018 69,700 4.40 6.31 65,300 69,700 69,700 10 697,000
13/12/2018 65,300 -4.60 -7.04 69,900 65,300 65,300 10 653,000
11/12/2018 69,900 1.30 1.86 68,600 69,900 64,100 110 7,689,000
10/12/2018 68,600 4.40 6.41 64,200 68,600 68,600 20 1,372,000
08/12/2018 65,200 4.30 6.60 65,200 69,600 65,200 140 9,128,000
07/12/2018 65,200 4.30 6.60 65,200 69,600 65,200 140 9,128,000
06/12/2018 65,200 -3.70 -5.67 68,900 65,200 65,200 10 652,000
05/12/2018 68,900 4.40 6.39 64,500 68,900 68,900 20 1,378,000
04/12/2018 64,500 -4.00 -6.20 68,500 64,500 64,500 10 645,000
03/12/2018 68,500 4.30 6.28 68,500 72,800 68,500 50 3,425,000
30/11/2018 68,500 4.30 6.28 64,200 68,500 68,500 10 685,000
29/11/2018 64,200 -4.80 -7.48 69,000 64,300 64,200 20 1,284,000
23/11/2018 69,000 1.00 1.45 68,000 69,000 69,000 100 6,900,000
22/11/2018 68,000 2.40 3.53 65,600 68,000 65,000 480 32,640,000
21/11/2018 65,600 4.20 6.40 61,400 65,600 65,600 540 35,424,000
20/11/2018 61,400 -2.60 -4.23 64,000 68,100 61,400 40 2,456,000
19/11/2018 64,000 -0.10 -0.16 64,000 64,000 60,500 1,660 106,240,000
16/11/2018 64,000 2.00 3.13 62,000 64,000 62,000 230 14,720,000
15/11/2018 62,000 -1.50 -2.42 63,500 62,000 62,000 20 1,240,000
14/11/2018 63,500 -1.00 -1.57 64,500 65,000 63,500 50 3,175,000
13/11/2018 64,500 4.20 6.51 60,300 64,500 64,500 1,330 85,785,000
12/11/2018 60,300 -2.30 -3.81 62,600 60,300 60,300 200 12,060,000
11/11/2018 62,600 -0.20 -0.32 62,800 65,000 62,600 130 8,138,000
09/11/2018 62,600 -0.20 -0.32 62,800 65,000 62,600 130 8,138,000
08/11/2018 62,800 -1.70 -2.71 64,500 64,500 62,800 110 6,908,000
02/11/2018 64,500 1.50 2.33 63,000 64,500 64,500 10 645,000
30/10/2018 63,000 0.70 1.11 62,300 66,000 63,000 640 40,320,000
29/10/2018 62,300 -2.70 -4.33 65,000 68,000 62,300 20 1,246,000
26/10/2018 65,000 -4.00 -6.15 69,000 65,000 65,000 10 650,000
25/10/2018 69,000 -0.30 -0.43 69,300 69,000 68,800 540 37,260,000
24/10/2018 69,300 -0.40 -0.58 69,700 69,300 69,300 700 48,510,000
23/10/2018 69,700 2.90 4.16 66,800 69,700 66,800 210 14,637,000
22/10/2018 66,800 4.30 6.44 62,500 66,800 62,600 4,190 279,892,000
19/10/2018 62,500 -2.40 -3.84 64,900 64,000 62,100 350 21,875,000
18/10/2018 64,900 3.90 6.01 61,000 64,900 62,000 210 13,629,000
17/10/2018 64,900 3.90 6.01 61,000 64,900 62,000 210 13,629,000
16/10/2018 61,000 -3.00 -4.92 64,000 61,000 61,000 530 32,330,000
11/10/2018 64,000 2.00 3.13 64,000 66,000 64,000 1,240 79,360,000
10/10/2018 64,000 -2.00 -3.13 66,000 66,000 63,000 90 5,760,000
07/10/2018 66,000 0.80 1.21 65,200 66,000 62,000 3,570 235,620,000
05/10/2018 66,000 0.80 1.21 65,200 66,000 62,000 3,570 235,620,000
04/10/2018 65,200 -2.80 -4.29 68,000 65,200 65,200 10 652,000
02/10/2018 68,000 2.00 2.94 66,000 68,000 67,000 20 1,360,000
01/10/2018 66,000 1.00 1.52 65,000 66,000 66,000 10 660,000
28/09/2018 65,000 -2.00 -3.08 67,000 66,800 65,000 890 57,850,000
27/09/2018 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 20 1,340,000
26/09/2018 67,000 -2.50 -3.73 69,500 67,000 67,000 200 13,400,000
25/09/2018 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 1,040 72,280,000
24/09/2018 69,500 4.50 6.47 65,000 69,500 69,500 960 66,720,000
21/09/2018 65,000 -3.60 -5.54 68,600 68,700 65,000 750 48,750,000
20/09/2018 68,600 1.20 1.75 67,400 68,600 68,600 10 686,000
18/09/2018 67,400 0.00 ■■ 0.00 67,400 67,400 67,400 110 7,414,000
17/09/2018 67,400 -2.60 -3.86 70,000 67,400 67,400 450 30,330,000
14/09/2018 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,000 70,000,000
08/09/2018 70,000 0.10 0.14 69,900 70,000 70,000 180 12,600,000
07/09/2018 70,000 0.10 0.14 69,900 70,000 70,000 180 12,600,000
06/09/2018 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 30 2,097,000
31/08/2018 69,900 -0.10 -0.14 70,000 69,900 69,700 860 60,114,000
30/08/2018 70,000 -0.10 -0.14 70,000 70,000 69,900 7,040 492,800,000
28/08/2018 70,000 4.00 5.71 66,000 70,600 65,100 7,680 537,600,000
27/08/2018 66,000 -4.00 -6.06 70,000 70,300 66,000 5,540 365,640,000
21/08/2018 70,000 1.00 1.43 69,000 70,000 69,700 5,000 350,000,000
20/08/2018 69,000 -3.00 -4.35 69,000 69,000 66,000 1,010 69,690,000
17/08/2018 69,000 1.00 1.45 68,000 69,000 68,900 3,000 207,000,000
16/08/2018 68,000 1.00 1.47 67,000 68,000 68,000 30 2,040,000
15/08/2018 68,000 1.00 1.47 67,000 68,000 68,000 30 2,040,000
13/08/2018 67,000 0.80 1.19 66,200 68,000 67,000 1,040 69,680,000
10/08/2018 66,200 -3.80 -5.74 70,000 70,000 66,200 2,070 137,034,000
08/08/2018 70,000 -0.90 -1.29 70,900 70,000 70,000 100 7,000,000
07/08/2018 70,900 3.90 5.50 67,000 70,900 70,900 10 709,000
06/08/2018 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 70 4,690,000
03/08/2018 67,000 -1.00 -1.49 68,000 67,000 67,000 10 670,000
01/08/2018 68,000 -3.00 -4.41 71,000 68,100 68,000 50 3,400,000
31/07/2018 68,000 -3.00 -4.41 71,000 68,100 68,000 50 3,400,000
27/07/2018 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 60 4,260,000
26/07/2018 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 1,200 85,200,000
25/07/2018 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 1,200 85,200,000
24/07/2018 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 200 14,200,000
23/07/2018 71,000 4.00 5.63 71,000 75,000 71,000 320 22,720,000
19/07/2018 71,000 4.40 6.20 66,600 71,000 71,000 10 710,000
18/07/2018 66,600 -3.40 -5.11 70,000 72,500 65,800 4,520 301,032,000
17/07/2018 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 930 65,100,000
16/07/2018 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 140 9,800,000
13/07/2018 70,000 1.00 1.43 69,000 70,000 69,500 3,590 251,300,000
11/07/2018 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 18,740 1,293,060,000
10/07/2018 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 18,000 1,242,000,000
07/07/2018 69,000 0.00 ■■ 0.00 69,000 69,000 68,900 500 34,500,000
06/07/2018 69,000 0.00 ■■ 0.00 69,000 69,000 68,900 500 34,500,000
05/07/2018 69,000 0.90 1.30 68,100 69,000 69,000 100 6,900,000
04/07/2018 68,100 -0.90 -1.32 69,000 68,100 68,100 10 681,000
03/07/2018 69,000 -4.00 -5.80 73,000 73,000 69,000 30 2,070,000
02/07/2018 73,000 4.40 6.03 68,600 73,000 68,600 500 36,500,000
01/07/2018 68,600 0.10 0.15 68,500 0 0 80 5,488,000
29/06/2018 68,600 0.10 0.15 68,500 68,600 68,000 80 5,488,000
28/06/2018 68,500 3.50 5.11 65,000 68,500 68,500 10 685,000
26/06/2018 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 400 26,000,000
25/06/2018 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 50 3,250,000
21/06/2018 65,000 -4.30 -6.62 69,300 68,000 65,000 80 5,200,000
19/06/2018 69,300 4.30 6.20 65,000 69,300 61,000 880 60,984,000
18/06/2018 65,000 -4.10 -6.31 69,100 65,100 64,300 3,310 215,150,000
15/06/2018 69,100 1.00 1.45 68,100 69,100 69,000 550 38,005,000
12/06/2018 68,100 2.70 3.96 68,100 70,800 68,100 230 15,663,000
09/06/2018 68,100 3.10 4.55 65,000 68,100 67,900 70 4,767,000
08/06/2018 68,100 3.10 4.55 65,000 68,100 67,900 70 4,767,000
07/06/2018 65,000 -4.00 -6.15 69,000 69,000 65,000 120 7,800,000
06/06/2018 69,000 1.00 1.45 68,000 70,800 69,000 80 5,520,000
05/06/2018 69,000 1.00 1.45 68,000 70,800 69,000 80 5,520,000
04/06/2018 68,000 -4.00 -5.88 72,000 70,000 67,200 70 4,760,000
02/06/2018 72,000 2.00 2.78 70,000 72,000 72,000 160 11,520,000
01/06/2018 72,000 2.00 2.78 70,000 72,000 72,000 160 11,520,000
31/05/2018 70,000 1.00 1.43 69,000 70,000 69,900 90 6,300,000
30/05/2018 69,000 -5.00 -7.25 74,000 72,800 69,000 400 27,600,000
29/05/2018 69,000 -5.00 -7.25 74,000 72,800 69,000 400 27,600,000
24/05/2018 74,000 2.50 3.38 71,500 74,000 66,700 110 8,140,000
23/05/2018 71,500 -5.00 -6.99 71,500 71,500 66,500 1,830 130,845,000
22/05/2018 71,500 4.50 6.29 67,000 71,500 71,500 130 9,295,000
18/05/2018 67,000 -0.10 -0.15 67,100 67,000 67,000 40 2,680,000
17/05/2018 67,000 -0.10 -0.15 67,100 67,000 67,000 40 2,680,000
16/05/2018 67,100 0.90 1.34 66,200 69,800 67,000 30 2,013,000
15/05/2018 66,200 -3.60 -5.44 69,800 73,000 65,000 370 24,494,000
14/05/2018 69,800 -5.20 -7.45 75,000 69,800 69,800 10 698,000
10/05/2018 75,000 -1.00 -1.33 76,000 75,900 75,000 210 15,750,000
09/05/2018 75,000 -1.00 -1.33 76,000 75,900 75,000 210 15,750,000
08/05/2018 76,000 2.90 3.82 73,100 77,400 68,000 440 33,440,000
04/05/2018 73,100 -1.90 -2.60 75,000 73,100 73,100 10 731,000
03/05/2018 73,100 -1.90 -2.60 75,000 73,100 73,100 10 731,000
02/05/2018 75,000 1.30 1.73 73,700 76,000 74,000 3,080 231,000,000
30/04/2018 73,700 -1.30 -1.76 75,000 73,700 73,700 10 737,000
27/04/2018 73,700 -1.30 -1.76 75,000 73,700 73,700 10 737,000
26/04/2018 75,000 -1.50 -2.00 76,500 76,500 75,000 280 21,000,000
25/04/2018 76,500 -0.50 -0.65 77,000 76,500 76,500 250 19,125,000
24/04/2018 76,500 -0.50 -0.65 77,000 76,500 76,500 250 19,125,000
23/04/2018 77,000 -1.90 -2.47 78,900 77,100 77,000 1,230 94,710,000
20/04/2018 78,900 -1.40 -1.77 78,900 78,900 77,400 430 33,927,000
19/04/2018 78,900 0.90 1.14 78,000 79,000 77,000 7,830 617,787,000
18/04/2018 78,000 -1.00 -1.28 79,000 80,000 78,000 1,280 99,840,000
13/04/2018 83,000 -3.80 -4.58 86,800 83,000 83,000 10 830,000
12/04/2018 86,800 -0.70 -0.81 87,500 86,800 84,000 80 6,944,000
11/04/2018 86,800 -0.70 -0.81 87,500 86,800 84,000 80 6,944,000
10/04/2018 87,500 0.60 0.69 86,900 87,500 81,600 2,400 210,000,000
09/04/2018 86,900 3.90 4.49 83,000 88,000 83,000 178,720 15,530,768,000
06/04/2018 83,000 -2.00 -2.41 85,000 87,500 83,000 490 40,670,000
05/04/2018 85,000 3.00 3.53 82,000 85,600 78,500 10,920 928,200,000
04/04/2018 82,000 0.10 0.12 82,000 86,800 82,000 28,530 2,339,460,000
03/04/2018 82,000 -1.00 -1.22 83,000 87,600 82,000 400 32,800,000
02/04/2018 83,000 -4.60 -5.54 87,600 87,600 83,000 200 16,600,000
30/03/2018 87,600 -87.60 -100.00 87,600 87,600 87,600 300 26,280,000
29/03/2018 87,600 0.00 ■■ 0.00 87,600 87,600 87,600 730 63,948,000
28/03/2018 87,600 -87.60 -100.00 87,600 87,600 87,600 190 16,644,000
27/03/2018 87,600 -87.60 -100.00 87,600 87,600 87,600 220 19,272,000
26/03/2018 87,600 3.30 3.77 84,300 87,600 87,600 190 16,644,000
23/03/2018 84,300 -0.10 -0.12 84,400 88,000 84,300 380 32,034,000
22/03/2018 84,400 -0.50 -0.59 84,900 84,400 80,900 80 6,752,000
21/03/2018 84,900 -84.90 -100.00 84,900 84,900 84,900 20 1,698,000
20/03/2018 84,900 1.90 2.24 83,000 86,700 80,500 4,290 364,221,000
19/03/2018 83,000 -0.50 -0.60 83,500 86,800 83,000 190 15,770,000
16/03/2018 83,500 -4.50 -5.39 88,000 87,900 83,500 1,780 148,630,000
15/03/2018 88,000 2.10 2.39 85,900 88,000 85,100 250 22,000,000
14/03/2018 85,900 0.40 0.47 85,500 85,900 85,900 420 36,078,000
13/03/2018 85,500 -3.80 -4.44 89,300 88,000 85,500 1,310 112,005,000
12/03/2018 89,300 -0.20 -0.22 89,500 89,800 83,500 1,720 153,596,000
09/03/2018 89,800 0.30 0.33 89,500 89,800 83,500 380 34,124,000
08/03/2018 89,500 2.60 2.91 86,900 89,500 89,500 400 35,800,000
07/03/2018 86,900 -0.10 -0.12 86,900 91,000 85,000 380 33,022,000
06/03/2018 86,900 1.00 1.15 85,900 88,500 85,000 2,310 200,739,000
05/03/2018 85,900 0.00 ■■ 0.00 85,900 85,900 85,900 50 4,295,000
02/03/2018 85,900 1.40 1.63 84,500 86,700 84,000 90 7,731,000
01/03/2018 84,500 -5.10 -6.04 89,600 89,600 84,500 1,390 117,455,000
28/02/2018 89,600 -0.20 -0.22 89,800 89,600 87,400 1,250 112,000,000
27/02/2018 89,800 0.00 ■■ 0.00 89,800 89,800 89,800 330 29,634,000
26/02/2018 89,800 -0.20 -0.22 90,000 89,800 84,400 5,810 521,738,000
23/02/2018 90,000 -1.40 -1.56 91,400 90,700 85,100 5,510 495,900,000
22/02/2018 91,400 -0.90 -0.98 92,300 91,400 85,900 3,390 309,846,000
13/02/2018 88,000 1.30 1.48 86,700 88,000 88,000 10 880,000
12/02/2018 86,700 0.80 0.92 85,900 86,700 86,700 60 5,202,000
09/02/2018 85,900 -1.00 -1.16 86,900 85,900 85,900 20 1,718,000
08/02/2018 86,900 0.90 1.04 86,900 87,800 86,900 2,010 174,669,000
07/02/2018 86,900 -2.70 -3.11 89,600 86,900 85,000 880 76,472,000
06/02/2018 86,900 -2.70 -3.11 89,600 87,500 83,600 400 34,760,000
05/02/2018 89,600 4.90 5.47 84,700 89,600 89,600 40 3,584,000
02/02/2018 89,600 4.90 5.47 84,700 89,600 89,600 40 3,584,000
01/02/2018 84,700 -6.30 -7.44 91,000 91,500 84,700 280 23,716,000
31/01/2018 91,000 5.00 5.49 86,000 91,000 85,900 3,530 321,230,000
30/01/2018 86,000 0.00 ■■ 0.00 86,000 86,000 86,000 150 12,900,000
29/01/2018 86,000 -1.00 -1.16 87,000 89,500 83,100 500 43,000,000
26/01/2018 87,000 -4.50 -5.17 87,000 89,300 82,500 170 14,790,000
25/01/2018 87,000 -1.00 -1.15 87,000 87,000 85,000 11,660 1,014,420,000
24/01/2018 96,000 8.00 8.33 88,000 89,000 85,400 510 48,960,000
22/01/2018 87,000 -1.00 -1.15 88,000 89,000 85,400 440 38,280,000
19/01/2018 88,000 -1.40 -1.59 89,400 88,000 85,600 1,650 145,200,000
18/01/2018 89,400 0.50 0.56 88,900 89,400 88,500 220 19,668,000
17/01/2018 88,900 -1.10 -1.24 90,000 90,000 88,900 1,040 92,456,000
16/01/2018 90,000 1.50 1.67 88,500 90,000 90,000 120 10,800,000
15/01/2018 90,000 1.00 1.11 89,000 90,300 87,200 170 15,300,000
12/01/2018 89,000 2.00 2.25 87,000 90,800 87,500 2,150 191,350,000
11/01/2018 87,000 -2.90 -3.33 89,900 88,700 87,000 310 26,970,000
10/01/2018 89,900 0.10 0.11 89,800 90,700 89,900 120 10,788,000
09/01/2018 89,800 -1.50 -1.67 91,300 91,800 87,000 7,490 672,602,000
08/01/2018 91,300 -0.10 -0.11 91,400 91,300 91,300 230 20,999,000
05/01/2018 91,400 4.50 4.92 86,900 91,900 87,100 550 50,270,000
04/01/2018 86,900 0.30 0.35 86,600 91,400 86,900 1,200 104,280,000
03/01/2018 86,600 0.50 0.58 86,100 91,600 86,100 330 28,578,000
02/01/2018 86,100 -5.20 -6.04 91,300 92,800 86,100 460 39,606,000
01/01/2018 91,300 -0.10 -0.11 91,400 92,600 91,100 1,310 119,603,000
29/12/2017 91,300 -0.10 -0.11 91,400 92,600 91,100 1,310 119,603,000
28/12/2017 91,400 1.40 1.53 90,000 91,700 90,700 1,770 161,778,000
27/12/2017 90,000 0.20 0.22 90,000 92,300 83,700 3,880 349,200,000
26/12/2017 90,000 -4.90 -5.44 94,900 94,200 88,300 550 49,500,000
25/12/2017 94,900 1.90 2.00 93,000 95,900 94,000 370 35,113,000
24/12/2017 93,000 4.00 4.30 89,000 93,000 91,900 350 32,550,000
22/12/2017 93,000 4.00 4.30 89,000 93,000 91,900 350 32,550,000
21/12/2017 89,000 -4.30 -4.83 93,300 90,000 89,000 1,810 161,090,000
20/12/2017 93,300 -1.70 -1.82 95,000 93,300 90,000 740 69,042,000
19/12/2017 94,500 -0.90 -0.95 95,400 95,100 88,800 1,270 120,015,000
18/12/2017 95,100 -0.30 -0.32 95,400 95,100 95,100 20 1,902,000
17/12/2017 95,400 3.10 3.25 92,300 97,500 91,100 2,860 272,844,000
15/12/2017 92,300 -3.10 -3.36 95,400 98,800 92,000 750 69,225,000
14/12/2017 95,400 -3.60 -3.77 99,000 95,600 92,100 2,150 205,110,000
13/12/2017 99,000 4.00 4.04 95,000 99,000 99,000 170 16,830,000
12/12/2017 95,000 3.80 4.00 95,000 98,800 95,000 140 13,300,000
11/12/2017 95,000 3.80 4.00 95,000 98,800 95,000 110 10,450,000
10/12/2017 95,000 -2.70 -2.84 97,700 95,400 91,500 540 51,300,000
08/12/2017 97,700 2.70 2.76 95,000 97,900 92,000 800 78,160,000
07/12/2017 89,200 2.70 3.03 95,000 97,900 92,000 340 30,328,000
05/12/2017 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
04/12/2017 95,000 -2.00 -2.06 99,300 99,300 91,200 6,010 570,950,000
01/12/2017 97,000 -4.70 -4.62 94,700 97,000 94,600 1,660 161,020,000
30/11/2017 101,700 0.00 ■■ 0.00 101,700 101,700 101,700 400 40,680,000
29/11/2017 101,700 0.00 ■■ 0.00 101,700 101,700 101,700 100 10,170,000
28/11/2017 101,700 0.60 0.59 94,100 101,700 94,100 690 70,173,000
27/11/2017 101,100 5.10 5.31 101,200 101,200 96,000 260 26,286,000
24/11/2017 96,000 5.10 5.61 96,600 96,600 87,600 510 48,960,000
23/11/2017 90,900 -6.80 -6.96 101,900 101,900 90,900 1,510 137,259,000
22/11/2017 97,700 -7.30 -6.95 97,700 97,700 97,700 40 3,908,000
21/11/2017 105,000 5.00 5.00 100,000 105,000 99,700 1,480 155,400,000
20/11/2017 100,000 3.00 3.09 96,000 103,000 96,000 1,600 160,000,000
17/11/2017 97,000 0.00 ■■ 0.00 97,000 97,000 97,000 550 53,350,000
16/11/2017 97,000 -0.30 -0.31 90,600 97,100 90,500 2,400 232,800,000
15/11/2017 97,300 3.10 3.29 97,600 97,600 89,500 530 51,569,000
14/11/2017 94,200 -4.70 -4.75 92,000 98,500 92,000 600 56,520,000
13/11/2017 98,900 4.50 4.77 98,900 98,900 98,900 160 15,824,000
10/11/2017 94,400 0.70 0.75 94,700 94,700 88,600 10,330 975,152,000
09/11/2017 93,700 1.80 1.96 93,700 93,700 93,700 30 2,811,000
08/11/2017 91,900 2.70 3.03 91,900 91,900 91,900 50 4,595,000
07/11/2017 89,200 -6.60 -6.89 90,200 94,900 89,200 520 46,384,000
06/11/2017 95,800 2.00 2.13 96,800 96,800 88,100 710 68,018,000
03/11/2017 93,800 0.00 ■■ 0.00 93,800 93,800 93,800 510 47,838,000
02/11/2017 93,800 -1.20 -1.26 93,000 93,900 88,400 5,700 534,660,000
01/11/2017 95,000 4.00 4.40 90,900 95,000 90,900 790 75,050,000
31/10/2017 91,000 -4.30 -4.51 95,300 95,300 88,800 810 73,710,000
30/10/2017 95,300 5.10 5.65 95,300 95,300 95,300 510 48,603,000
27/10/2017 90,200 0.00 ■■ 0.00 90,200 90,200 90,200 0 0
26/10/2017 90,200 -0.80 -0.88 87,200 90,200 86,500 13,600 1,226,720,000
25/10/2017 91,000 1.20 1.34 92,500 92,500 89,800 3,480 316,680,000
24/10/2017 89,800 -0.20 -0.22 85,000 89,800 85,000 670 60,166,000
23/10/2017 90,000 -1.50 -1.64 86,200 90,600 86,000 2,730 245,700,000
20/10/2017 91,500 2.70 3.04 91,500 91,500 91,500 420 38,430,000
19/10/2017 88,800 -4.20 -4.52 86,700 91,700 86,500 7,150 634,920,000
18/10/2017 93,000 -1.50 -1.59 92,800 93,000 92,800 350 32,550,000
17/10/2017 94,500 6.10 6.90 88,400 94,500 88,400 580 54,810,000
16/10/2017 88,400 -0.10 -0.11 84,300 88,400 84,000 1,910 168,844,000
13/10/2017 88,500 -1.20 -1.34 89,200 89,200 84,300 2,220 196,470,000
12/10/2017 89,700 2.50 2.87 82,500 89,700 82,200 430 38,571,000
11/10/2017 87,200 1.30 1.51 87,200 87,200 87,200 70 6,104,000
10/10/2017 85,900 -0.30 -0.35 87,500 88,700 85,900 110 9,449,000
09/10/2017 86,200 -2.70 -3.04 86,200 86,200 86,200 380 32,756,000
06/10/2017 88,900 0.00 ■■ 0.00 88,900 88,900 88,900 0 0
05/10/2017 88,900 0.00 ■■ 0.00 88,900 88,900 88,900 0 0
04/10/2017 88,900 -0.80 -0.89 92,000 92,000 85,000 340 30,226,000
03/10/2017 89,700 1.80 2.05 89,800 89,800 85,100 1,030 92,391,000
02/10/2017 87,900 -6.10 -6.49 93,900 94,000 87,900 1,340 117,786,000
29/09/2017 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 710 66,740,000
28/09/2017 94,000 0.20 0.21 94,500 94,900 87,300 2,610 245,340,000
27/09/2017 93,800 -1.10 -1.16 88,400 93,800 88,300 3,420 320,796,000
26/09/2017 94,900 -0.10 -0.11 88,400 94,900 88,400 2,660 252,434,000
25/09/2017 95,000 6.20 6.98 88,000 95,000 88,000 1,540 146,300,000
22/09/2017 88,800 0.10 0.11 88,700 89,800 82,700 2,190 194,472,000
21/09/2017 88,700 0.00 ■■ 0.00 88,700 88,700 88,700 1,110 98,457,000
20/09/2017 88,700 -1.50 -1.66 84,100 88,700 83,900 2,110 187,157,000
19/09/2017 90,200 0.30 0.33 90,200 90,200 90,200 210 18,942,000
18/09/2017 89,900 1.20 1.35 89,900 89,900 89,900 20 1,798,000
15/09/2017 88,700 -0.70 -0.78 83,600 88,700 83,200 2,010 178,287,000
14/09/2017 89,400 0.60 0.68 89,400 89,400 89,400 510 45,594,000
13/09/2017 88,800 1.00 1.14 88,000 89,900 86,000 400 35,520,000
12/09/2017 87,800 -1.20 -1.35 86,000 87,800 86,000 800 70,240,000
11/09/2017 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 500 44,500,000
08/09/2017 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 0 0
07/09/2017 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 0 0
06/09/2017 89,000 -0.70 -0.78 83,700 89,400 83,500 10,890 969,210,000
05/09/2017 89,700 0.70 0.79 89,900 89,900 89,700 100 8,970,000
01/09/2017 89,000 2.80 3.25 89,000 89,000 89,000 10 890,000
31/08/2017 86,200 0.20 0.23 89,000 89,000 86,200 140 12,068,000
30/08/2017 86,000 -4.60 -5.08 86,000 86,000 86,000 160 13,760,000
29/08/2017 90,600 -0.10 -0.11 90,600 90,600 90,600 20 1,812,000
28/08/2017 90,700 -0.80 -0.87 91,100 91,200 85,100 1,150 104,305,000
25/08/2017 91,500 1.30 1.44 84,400 92,000 83,900 2,180 199,470,000
24/08/2017 90,200 0.00 ■■ 0.00 90,200 90,200 90,200 320 28,864,000
23/08/2017 90,200 0.00 ■■ 0.00 90,200 90,200 90,200 30 2,706,000
22/08/2017 90,200 0.00 ■■ 0.00 90,200 90,200 90,200 0 0
21/08/2017 90,200 -0.80 -0.88 85,000 90,300 84,700 1,470 132,594,000
18/08/2017 91,000 1.20 1.34 90,500 91,000 83,700 2,060 187,460,000
17/08/2017 89,800 0.00 ■■ 0.00 91,000 91,000 89,800 1,390 124,822,000
16/08/2017 89,800 0.20 0.22 90,000 93,800 83,700 1,520 136,496,000
15/08/2017 89,600 -1.40 -1.54 85,000 91,700 84,700 1,420 127,232,000
14/08/2017 91,000 0.00 ■■ 0.00 84,800 91,000 84,700 530 48,230,000
11/08/2017 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 150 13,650,000
10/08/2017 91,000 4.10 4.72 86,800 91,000 86,800 1,040 94,640,000
09/08/2017 86,900 -1.00 -1.14 85,900 86,900 85,900 140 12,166,000
08/08/2017 87,900 -0.10 -0.11 89,900 89,900 81,900 480 42,192,000
07/08/2017 88,000 2.10 2.44 86,900 88,000 84,500 1,060 93,280,000
04/08/2017 85,900 0.90 1.06 84,900 89,000 79,100 1,070 91,913,000
03/08/2017 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
02/08/2017 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 200 17,000,000
01/08/2017 85,000 -2.80 -3.19 81,700 87,400 81,700 400 34,000,000
31/07/2017 87,800 0.00 ■■ 0.00 87,800 87,800 87,800 0 0
28/07/2017 87,800 2.10 2.45 87,000 87,800 79,800 3,280 287,984,000
27/07/2017 85,700 -2.20 -2.50 81,800 85,800 81,800 200 17,140,000
26/07/2017 87,900 -1.00 -1.12 88,900 88,900 82,700 290 25,491,000
25/07/2017 88,900 1.00 1.14 82,200 90,000 81,800 290 25,781,000
24/07/2017 87,900 1.90 2.21 91,000 91,000 80,000 870 76,473,000
21/07/2017 86,000 0.60 0.70 85,400 91,200 79,500 1,080 92,880,000
20/07/2017 85,400 -0.10 -0.12 79,600 86,500 79,600 2,760 235,704,000
19/07/2017 85,500 5.50 6.88 74,400 85,600 74,400 1,910 163,305,000
18/07/2017 80,000 0.10 0.13 74,400 80,000 74,400 850 68,000,000
17/07/2017 79,900 -0.10 -0.12 74,400 80,000 74,400 2,360 188,564,000
14/07/2017 80,000 0.00 ■■ 0.00 74,400 80,000 74,400 310 24,800,000
13/07/2017 80,000 0.00 ■■ 0.00 74,400 80,000 74,400 120 9,600,000
12/07/2017 80,000 -2.00 -2.44 83,000 84,000 76,300 910 72,800,000
11/07/2017 82,000 2.50 3.14 74,000 84,000 74,000 1,360 111,520,000
10/07/2017 79,500 2.50 3.25 79,500 79,500 79,000 30 2,385,000
07/07/2017 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 20 1,540,000
06/07/2017 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
05/07/2017 77,000 0.00 ■■ 0.00 79,000 80,000 72,500 110 8,470,000
04/07/2017 77,000 3.00 4.05 77,000 77,000 72,900 670 51,590,000
03/07/2017 74,000 -2.00 -2.63 72,500 74,000 72,500 1,650 122,100,000
30/06/2017 76,000 4.00 5.56 77,000 77,000 76,000 260 19,760,000
29/06/2017 72,000 -2.00 -2.70 72,000 72,000 71,500 1,920 138,240,000
28/06/2017 74,000 1.00 1.37 73,800 74,000 73,800 430 31,820,000
27/06/2017 73,000 3.60 5.19 69,400 73,000 69,000 1,380 100,740,000
26/06/2017 69,400 -0.40 -0.57 69,400 69,400 69,400 60 4,164,000
23/06/2017 69,800 -1.50 -2.10 75,400 75,400 69,800 130 9,074,000
22/06/2017 71,300 0.00 ■■ 0.00 71,300 71,300 71,300 0 0
21/06/2017 71,300 1.70 2.44 71,400 71,400 71,000 130 9,269,000
20/06/2017 69,600 -4.30 -5.82 73,900 75,900 69,600 740 51,504,000
19/06/2017 73,900 1.90 2.64 73,000 73,900 67,000 1,470 108,633,000
16/06/2017 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
15/06/2017 72,000 2.20 3.15 66,000 72,000 65,900 1,450 104,400,000
14/06/2017 69,800 -2.70 -3.72 69,800 69,800 69,800 370 25,826,000
13/06/2017 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 310 22,475,000
12/06/2017 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 0 0
09/06/2017 72,500 3.90 5.69 68,600 73,000 68,500 870 63,075,000
08/06/2017 68,600 -2.30 -3.24 68,600 68,600 68,600 260 17,836,000
07/06/2017 70,900 0.00 ■■ 0.00 70,900 70,900 70,900 0 0
06/06/2017 70,900 0.00 ■■ 0.00 70,900 70,900 70,900 0 0
05/06/2017 70,900 -0.40 -0.56 66,400 71,700 66,400 1,020 72,318,000
02/06/2017 71,300 -0.60 -0.83 66,900 71,300 66,900 3,010 214,613,000
01/06/2017 71,900 -0.10 -0.14 67,600 71,900 67,500 690 49,611,000
31/05/2017 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 500 36,000,000
30/05/2017 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
29/05/2017 72,000 4.60 6.82 67,900 72,000 67,900 370 26,640,000
26/05/2017 67,400 -0.60 -0.88 64,200 67,400 64,200 360 24,264,000
25/05/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 100 6,800,000
24/05/2017 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 50 3,400,000
23/05/2017 68,000 -0.90 -1.31 68,000 68,000 68,000 1,000 68,000,000
22/05/2017 68,900 0.00 ■■ 0.00 68,900 68,900 68,900 30 2,067,000
19/05/2017 68,900 -1.00 -1.43 65,200 69,800 65,100 3,860 265,954,000
18/05/2017 69,900 -0.10 -0.14 69,900 69,900 69,900 30 2,097,000
17/05/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
16/05/2017 70,000 0.00 ■■ 0.00 68,500 70,200 65,200 1,090 76,300,000
15/05/2017 70,000 -0.40 -0.57 70,000 70,000 70,000 10 700,000
09/05/2017 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 0 0
08/05/2017 71,500 0.00 ■■ 0.00 66,500 71,800 66,500 3,090 220,935,000
05/05/2017 71,500 -0.30 -0.42 66,800 71,500 66,800 50 3,575,000
04/05/2017 71,800 -5.40 -6.99 77,200 77,200 71,800 80 5,744,000
03/05/2017 77,200 -5.80 -6.99 77,200 77,200 77,200 150 11,580,000
28/04/2017 83,000 5.10 6.55 72,500 83,000 72,500 5,430 450,690,000
27/04/2017 77,900 4.20 5.70 77,900 77,900 68,600 2,050 159,695,000
26/04/2017 73,700 4.80 6.97 65,000 73,700 65,000 3,930 289,641,000
25/04/2017 68,900 -0.10 -0.14 73,800 73,800 68,900 1,230 84,747,000
24/04/2017 69,000 0.00 ■■ 0.00 64,200 69,000 64,200 4,600 317,400,000
21/04/2017 69,000 -0.80 -1.15 65,000 69,000 65,000 700 48,300,000
20/04/2017 69,800 1.40 2.05 70,000 70,000 69,800 30 2,094,000
19/04/2017 68,400 2.90 4.43 61,000 68,400 61,000 3,740 255,816,000
18/04/2017 65,500 4.00 6.50 57,200 65,500 57,200 1,110 72,705,000
17/04/2017 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
14/04/2017 61,500 0.50 0.82 61,500 61,500 61,500 10 615,000
13/04/2017 61,000 0.30 0.49 60,000 61,000 60,000 1,910 116,510,000
12/04/2017 60,700 0.70 1.17 60,700 60,700 60,700 20 1,214,000
11/04/2017 60,000 -0.50 -0.83 59,900 60,000 59,900 5,000 300,000,000
10/04/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
07/04/2017 60,500 0.70 1.17 60,500 60,500 60,500 30 1,815,000
05/04/2017 59,800 0.30 0.50 57,000 59,800 56,500 7,060 422,188,000
04/04/2017 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 790 47,005,000
03/04/2017 59,500 -0.20 -0.34 59,500 59,500 59,500 900 53,550,000
31/03/2017 59,700 0.20 0.34 59,700 59,700 59,700 30 1,791,000
30/03/2017 59,500 -1.00 -1.65 60,000 60,800 56,300 5,690 338,555,000
29/03/2017 60,500 0.50 0.83 59,800 60,500 59,800 70 4,235,000
28/03/2017 60,000 0.00 ■■ 0.00 56,000 60,000 55,800 10,140 608,400,000
27/03/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
24/03/2017 60,000 -0.90 -1.48 56,700 60,000 56,700 3,030 181,800,000
23/03/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
22/03/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
21/03/2017 60,900 0.40 0.66 60,800 60,900 60,800 40 2,436,000
20/03/2017 60,500 1.00 1.68 60,500 60,500 60,000 550 33,275,000
17/03/2017 59,500 2.50 4.39 57,000 59,500 57,000 7,270 432,565,000
16/03/2017 57,000 -1.70 -2.90 56,000 57,000 56,000 3,140 178,980,000
15/03/2017 58,700 0.00 ■■ 0.00 58,700 58,700 58,700 0 0
14/03/2017 58,700 -0.10 -0.17 56,000 58,700 56,000 6,090 357,483,000
13/03/2017 58,800 -0.10 -0.17 55,200 58,800 55,000 5,520 324,576,000
10/03/2017 58,900 -2.10 -3.44 56,800 58,900 56,800 1,140 67,146,000
09/03/2017 61,000 1.30 2.18 59,900 61,000 59,900 1,420 86,620,000
08/03/2017 59,700 -0.20 -0.33 55,900 59,700 55,900 3,340 199,398,000
07/03/2017 59,900 0.90 1.53 58,500 59,900 58,500 40 2,396,000
06/03/2017 59,000 -0.40 -0.67 55,500 59,000 55,300 4,520 266,680,000
03/03/2017 59,400 0.00 ■■ 0.00 59,400 59,400 59,400 0 0
02/03/2017 59,400 -0.60 -1.00 60,000 61,000 59,400 870 51,678,000
01/03/2017 60,000 0.00 ■■ 0.00 58,100 60,000 58,000 800 48,000,000
28/02/2017 60,000 0.10 0.17 60,900 60,900 58,000 240 14,400,000
27/02/2017 59,900 -1.10 -1.80 61,000 61,000 57,000 310 18,569,000
24/02/2017 61,000 2.00 3.39 55,000 61,000 54,900 43,660 2,663,260,000
23/02/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
22/02/2017 59,000 -0.90 -1.50 56,000 59,000 55,800 470 27,730,000
21/02/2017 59,900 -1.10 -1.80 58,000 59,900 56,800 670 40,133,000
20/02/2017 61,000 -0.90 -1.45 59,000 61,000 58,000 150 9,150,000
17/02/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
16/02/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
15/02/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
14/02/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
13/02/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
10/02/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
09/02/2017 61,900 2.40 4.03 55,400 62,000 55,400 2,300 142,370,000
08/02/2017 60,500 -4.50 -6.92 60,500 64,000 60,500 1,340 81,070,000
07/02/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 10 650,000
06/02/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 10 650,000
03/02/2017 65,000 3.40 5.52 65,000 65,000 65,000 10 650,000
02/02/2017 61,600 -4.60 -6.95 61,600 61,600 61,600 70 4,312,000
25/01/2017 66,200 4.20 6.77 63,000 66,300 61,000 1,650 109,230,000
24/01/2017 62,000 1.00 1.64 62,000 62,000 62,000 30 1,860,000
23/01/2017 61,000 1.00 1.67 59,200 61,000 59,200 2,030 123,830,000
20/01/2017 60,000 0.80 1.35 60,000 60,000 60,000 40 2,400,000
19/01/2017 59,200 -2.60 -4.21 58,000 59,200 58,000 110 6,512,000
18/01/2017 61,800 -2.20 -3.44 59,600 61,800 59,600 3,010 186,018,000
17/01/2017 64,000 1.00 1.59 64,000 64,000 64,000 30 1,920,000
16/01/2017 63,000 3.00 5.00 59,900 64,000 59,900 470 29,610,000
13/01/2017 60,000 2.00 3.45 58,000 60,000 58,000 350 21,000,000
12/01/2017 58,000 1.30 2.29 56,700 58,000 56,700 400 23,200,000
11/01/2017 56,700 0.00 ■■ 0.00 56,600 56,700 56,600 410 23,247,000
10/01/2017 56,700 0.00 ■■ 0.00 56,700 56,700 56,700 0 0
09/01/2017 56,700 0.00 ■■ 0.00 56,700 56,700 56,700 0 0
06/01/2017 56,700 0.20 0.35 56,700 56,700 56,700 10 567,000
05/01/2017 56,500 -1.90 -3.25 56,500 56,500 56,500 1,500 84,750,000
04/01/2017 58,400 0.00 ■■ 0.00 58,400 58,400 58,400 0 0
03/01/2017 58,400 0.00 ■■ 0.00 58,400 58,400 58,400 10 584,000
30/12/2016 58,400 0.00 ■■ 0.00 58,400 58,400 58,400 100 5,840,000
29/12/2016 58,400 -0.60 -1.02 55,000 58,400 54,900 50 2,920,000
28/12/2016 59,000 -1.00 -1.67 56,000 59,000 55,800 2,510 148,090,000
27/12/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
26/12/2016 60,000 0.20 0.33 60,000 60,000 60,000 10 600,000
23/12/2016 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 0 0
22/12/2016 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 30 1,794,000
21/12/2016 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 0 0
20/12/2016 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 0 0
19/12/2016 59,800 -1.20 -1.97 59,800 59,800 59,800 10 598,000
16/12/2016 61,000 1.00 1.67 60,900 61,000 60,900 30 1,830,000
15/12/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
14/12/2016 60,000 -0.50 -0.83 56,300 60,000 56,300 210 12,600,000
13/12/2016 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
12/12/2016 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
09/12/2016 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
08/12/2016 60,500 0.50 0.83 60,500 60,500 60,500 10 605,000
07/12/2016 60,000 -0.80 -1.32 56,600 60,000 56,600 510 30,600,000
06/12/2016 60,800 0.00 ■■ 0.00 60,800 60,800 60,800 10 608,000
05/12/2016 60,800 0.00 ■■ 0.00 60,800 60,800 60,800 10 608,000
02/12/2016 60,800 0.00 ■■ 0.00 60,800 60,800 60,800 0 0
01/12/2016 60,800 0.00 ■■ 0.00 60,800 60,800 60,800 0 0
30/11/2016 60,800 0.40 0.66 60,800 60,800 60,800 50 3,040,000
29/11/2016 60,400 -0.60 -0.98 56,800 60,400 56,800 710 42,884,000
28/11/2016 61,000 -1.40 -2.24 58,100 61,000 58,100 570 34,770,000
25/11/2016 62,400 0.00 ■■ 0.00 62,400 62,400 62,400 0 0
24/11/2016 62,400 0.00 ■■ 0.00 58,100 64,000 58,100 850 53,040,000
23/11/2016 62,400 3.10 5.23 55,200 63,400 55,200 2,410 150,384,000
22/11/2016 59,300 0.00 ■■ 0.00 59,300 59,300 59,300 0 0
21/11/2016 59,300 0.00 ■■ 0.00 59,300 59,300 59,300 0 0
18/11/2016 59,300 0.00 ■■ 0.00 59,300 59,300 59,300 0 0
17/11/2016 59,300 0.30 0.51 59,300 59,300 59,300 10 593,000
16/11/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
15/11/2016 59,000 -0.40 -0.67 55,500 59,000 55,300 2,680 158,120,000
14/11/2016 59,400 -0.50 -0.83 55,800 59,400 55,800 520 30,888,000
11/11/2016 59,900 0.00 ■■ 0.00 59,900 59,900 59,900 0 0
10/11/2016 59,900 0.10 0.17 59,900 59,900 59,900 10 599,000
09/11/2016 59,800 0.30 0.50 59,800 59,800 59,800 10 598,000
08/11/2016 59,500 0.50 0.85 59,500 59,500 59,500 30 1,785,000
07/11/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
04/11/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 20 1,180,000
03/11/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
02/11/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
01/11/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
31/10/2016 59,000 0.00 ■■ 0.00 57,000 59,000 57,000 2,140 126,260,000
28/10/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 40 2,360,000
27/10/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
26/10/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
25/10/2016 59,000 0.00 ■■ 0.00 54,900 59,000 54,900 20 1,180,000
24/10/2016 59,000 3.50 6.31 57,500 59,300 57,500 60 3,540,000
21/10/2016 55,500 1.00 1.83 55,500 55,500 55,500 20 1,110,000
20/10/2016 54,500 -0.50 -0.91 57,500 58,800 54,500 1,020 55,590,000
19/10/2016 55,000 -1.50 -2.65 55,000 55,000 55,000 1,000 55,000,000
18/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
17/10/2016 56,500 -0.20 -0.35 56,700 56,700 53,000 190 10,735,000
14/10/2016 56,700 0.00 ■■ 0.00 56,700 56,700 56,700 0 0
13/10/2016 56,700 -0.80 -1.39 53,500 56,700 53,500 110 6,237,000
12/10/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
11/10/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
10/10/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
07/10/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
06/10/2016 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
05/10/2016 57,500 0.60 1.05 55,900 57,500 55,900 40 2,300,000
04/10/2016 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 0 0
03/10/2016 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 20 1,138,000
30/09/2016 56,900 1.00 1.79 56,400 56,900 56,400 190 10,811,000
29/09/2016 55,900 -1.90 -3.29 53,800 57,200 53,800 330 18,447,000
28/09/2016 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 0 0
27/09/2016 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 0 0
26/09/2016 57,800 0.30 0.52 57,600 57,900 53,500 930 53,754,000
23/09/2016 57,500 0.00 ■■ 0.00 53,500 57,500 53,500 1,240 71,300,000
22/09/2016 57,500 2.50 4.55 57,500 57,500 57,500 10 575,000
21/09/2016 55,000 -3.00 -5.17 55,000 55,000 55,000 20 1,100,000
20/09/2016 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
19/09/2016 58,000 -0.50 -0.85 54,500 58,000 54,500 1,230 71,340,000
16/09/2016 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 0 0
15/09/2016 58,500 1.50 2.63 57,500 58,500 57,500 100 5,850,000
14/09/2016 57,000 -2.00 -3.39 55,000 57,000 54,900 2,220 126,540,000
13/09/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
12/09/2016 59,000 1.00 1.72 58,000 59,000 58,000 130 7,670,000
09/09/2016 58,000 0.50 0.87 53,500 58,000 53,500 6,560 380,480,000
08/09/2016 57,500 -0.50 -0.86 54,000 57,500 54,000 170 9,775,000
07/09/2016 58,000 1.00 1.75 58,000 58,000 58,000 120 6,960,000
06/09/2016 57,000 2.00 3.64 57,000 57,000 57,000 40 2,280,000
05/09/2016 55,000 -4.00 -6.78 55,000 58,000 55,000 710 39,050,000
01/09/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
31/08/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 150 8,850,000
30/08/2016 59,000 1.00 1.72 58,500 59,000 58,500 100 5,900,000
29/08/2016 58,000 -1.00 -1.69 55,000 58,000 55,000 20,570 1,193,060,000
26/08/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
25/08/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
24/08/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
23/08/2016 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 30 1,770,000
22/08/2016 59,000 -1.00 -1.67 58,500 59,000 58,500 60 3,540,000
19/08/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
18/08/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
17/08/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
16/08/2016 60,000 0.00 ■■ 0.00 56,000 60,000 56,000 220 13,200,000
15/08/2016 60,000 -1.00 -1.64 57,000 60,000 57,000 120 7,200,000
12/08/2016 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 40 2,440,000
11/08/2016 61,000 -3.00 -4.69 60,000 61,000 60,000 50 3,050,000
10/08/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
09/08/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
08/08/2016 64,000 4.00 6.67 63,500 64,000 63,500 40 2,560,000
05/08/2016 60,000 1.00 1.69 59,000 60,000 55,000 1,450 87,000,000
04/08/2016 59,000 0.00 ■■ 0.00 59,500 60,000 59,000 110 6,490,000
03/08/2016 59,000 -1.00 -1.67 60,000 64,000 59,000 220 12,980,000
02/08/2016 60,000 -1.50 -2.44 58,000 60,000 58,000 50 3,000,000
01/08/2016 61,500 -0.50 -0.81 61,500 61,500 61,500 10 615,000
29/07/2016 62,000 3.00 5.08 59,000 62,000 59,000 1,000 62,000,000
28/07/2016 59,000 -1.00 -1.67 59,000 59,000 59,000 70 4,130,000
27/07/2016 60,000 0.00 ■■ 0.00 56,000 60,000 56,000 580 34,800,000
26/07/2016 60,000 -1.00 -1.64 57,000 60,000 57,000 5,020 301,200,000
25/07/2016 61,000 -1.50 -2.40 58,500 61,000 58,500 30 1,830,000
22/07/2016 62,500 2.50 4.17 62,500 62,500 62,500 10 625,000
21/07/2016 60,000 0.00 ■■ 0.00 62,000 62,000 60,000 1,010 60,600,000
20/07/2016 60,000 0.50 0.84 62,000 62,000 60,000 50 3,000,000
19/07/2016 59,500 0.00 ■■ 0.00 55,500 60,000 55,500 2,210 131,495,000
18/07/2016 59,500 1.50 2.59 59,500 62,000 55,000 510 30,345,000
15/07/2016 58,000 2.50 4.50 59,000 59,000 52,500 1,530 88,740,000
14/07/2016 55,500 -4.00 -6.72 55,500 63,500 55,500 4,390 243,645,000
13/07/2016 59,500 2.50 4.39 58,000 59,500 53,500 770 45,815,000
12/07/2016 57,000 2.00 3.64 57,000 57,000 57,000 20 1,140,000
11/07/2016 55,000 2.50 4.76 52,500 55,500 48,900 150 8,250,000
08/07/2016 52,500 2.50 5.00 52,500 52,500 52,500 260 13,650,000
07/07/2016 50,000 0.00 ■■ 0.00 46,600 50,000 46,600 70 3,500,000
06/07/2016 50,000 -2.00 -3.85 50,000 50,000 50,000 120 6,000,000
05/07/2016 52,000 2.90 5.91 52,000 52,000 52,000 90 4,680,000
04/07/2016 49,100 -0.90 -1.80 50,500 53,500 47,100 740 36,334,000
01/07/2016 50,000 3.20 6.84 43,600 50,000 43,600 510 25,500,000
30/06/2016 46,800 0.00 ■■ 0.00 46,800 46,800 46,800 50 2,340,000
29/06/2016 46,800 2.90 6.61 44,400 46,900 41,300 2,450 114,660,000
28/06/2016 43,900 -0.40 -0.90 43,900 43,900 43,900 70 3,073,000
27/06/2016 44,300 2.30 5.48 44,300 44,300 44,300 40 1,772,000
24/06/2016 42,000 -0.50 -1.18 44,300 44,300 41,100 590 24,780,000
23/06/2016 42,500 -0.50 -1.16 44,400 44,400 42,500 60 2,550,000
22/06/2016 43,000 -0.30 -0.69 45,400 45,400 42,000 1,030 44,290,000
21/06/2016 43,300 -3.20 -6.88 43,300 46,400 43,300 720 31,176,000
20/06/2016 46,500 -1.40 -2.92 44,600 46,500 44,600 360 16,740,000
17/06/2016 47,900 2.90 6.44 47,900 47,900 47,900 120 5,748,000
16/06/2016 45,000 2.90 6.89 45,000 45,000 45,000 5,010 225,450,000
15/06/2016 42,100 -3.10 -6.86 42,200 45,100 42,100 1,150 48,415,000
14/06/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
13/06/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
10/06/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 60 2,712,000
09/06/2016 45,200 2.80 6.60 42,400 45,200 42,400 2,390 108,028,000
08/06/2016 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 0 0
07/06/2016 42,400 -0.10 -0.24 42,400 42,800 41,000 11,870 503,288,000
06/06/2016 42,500 -0.50 -1.16 43,000 43,000 40,000 430 18,275,000
03/06/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 50 2,150,000
02/06/2016 43,000 0.50 1.18 43,000 43,000 41,000 1,080 46,440,000
01/06/2016 42,500 0.40 0.95 40,000 42,500 40,000 1,700 72,250,000
31/05/2016 42,100 -0.10 -0.24 39,300 42,100 39,300 1,110 46,731,000
30/05/2016 42,200 2.10 5.24 40,100 42,200 40,000 3,230 136,306,000
27/05/2016 40,100 -0.10 -0.25 40,200 40,200 38,300 450 18,045,000
26/05/2016 40,200 -0.20 -0.50 40,200 40,200 40,200 100 4,020,000
25/05/2016 40,400 -0.10 -0.25 40,400 40,400 38,800 200 8,080,000
24/05/2016 40,500 1.60 4.11 40,500 40,500 39,100 700 28,350,000
23/05/2016 39,600 -1.20 -2.94 39,300 40,700 39,300 190 7,524,000
20/05/2016 40,800 0.30 0.74 40,500 41,000 39,500 4,060 165,648,000
19/05/2016 40,500 -0.20 -0.49 40,500 40,500 40,500 10 405,000
18/05/2016 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 30 1,221,000
17/05/2016 40,700 0.20 0.49 39,200 40,800 39,200 1,000 40,700,000
16/05/2016 40,500 -0.20 -0.49 40,700 40,700 40,500 3,010 121,905,000
13/05/2016 40,700 -0.20 -0.49 40,700 40,700 39,500 3,150 128,205,000
12/05/2016 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
11/05/2016 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
10/05/2016 40,900 -0.10 -0.24 40,400 40,900 40,400 400 16,360,000
09/05/2016 41,000 -0.10 -0.24 41,000 41,000 41,000 20 820,000
06/05/2016 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 30 1,233,000
05/05/2016 41,100 0.20 0.49 41,400 41,400 40,500 780 32,058,000
04/05/2016 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
29/04/2016 40,900 0.40 0.99 41,000 41,000 40,500 50 2,045,000
28/04/2016 40,500 -0.90 -2.17 41,000 41,000 39,000 16,030 649,215,000
27/04/2016 41,400 0.40 0.98 41,300 41,400 41,300 40 1,656,000
26/04/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 100 4,100,000
25/04/2016 41,000 -0.90 -2.15 41,900 41,900 41,000 750 30,750,000
22/04/2016 41,900 0.40 0.96 41,500 41,900 41,500 150 6,285,000
21/04/2016 41,500 0.00 ■■ 0.00 42,300 42,300 39,800 1,570 65,155,000
20/04/2016 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
19/04/2016 41,500 0.00 ■■ 0.00 39,800 41,500 39,800 370 15,355,000
15/04/2016 41,500 0.60 1.47 40,900 41,500 40,900 5,600 232,400,000
14/04/2016 40,900 0.40 0.99 40,500 40,900 40,000 7,160 292,844,000
13/04/2016 40,500 0.50 1.25 40,000 40,500 40,000 14,600 591,300,000
12/04/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
11/04/2016 40,000 0.00 ■■ 0.00 40,000 40,000 38,500 3,110 124,400,000
08/04/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
07/04/2016 40,000 0.00 ■■ 0.00 39,500 40,000 39,500 620 24,800,000
06/04/2016 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 10,080 403,200,000
05/04/2016 40,000 -1.00 -2.44 40,000 40,700 40,000 10,210 408,400,000
04/04/2016 41,000 0.20 0.49 41,000 41,000 41,000 1,760 72,160,000
01/04/2016 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 10 408,000
31/03/2016 40,800 0.70 1.75 40,600 41,000 40,100 10,150 414,120,000
30/03/2016 40,100 -0.90 -2.20 39,400 40,800 39,400 5,740 230,174,000
29/03/2016 41,000 1.00 2.50 41,000 41,000 41,000 40 1,640,000
28/03/2016 40,000 0.10 0.25 39,900 40,000 39,600 1,160 46,400,000
25/03/2016 39,900 0.00 ■■ 0.00 40,500 40,500 39,500 3,990 159,201,000
24/03/2016 39,900 0.00 ■■ 0.00 40,000 40,600 39,900 2,020 80,598,000
23/03/2016 39,900 0.00 ■■ 0.00 40,700 40,700 39,900 100 3,990,000
22/03/2016 39,900 -0.10 -0.25 38,500 39,900 38,500 80 3,192,000
21/03/2016 40,000 -0.60 -1.48 40,900 40,900 40,000 20 800,000
18/03/2016 40,600 2.50 6.56 39,800 40,700 39,800 7,320 297,192,000
17/03/2016 38,100 -1.90 -4.75 40,000 40,700 37,700 3,220 122,682,000
16/03/2016 40,000 -0.80 -1.96 41,000 41,000 39,000 1,100 44,000,000
15/03/2016 40,800 -0.10 -0.24 40,800 40,800 40,800 27,700 1,130,160,000
14/03/2016 40,900 0.40 0.99 38,900 40,900 38,800 37,100 1,517,390,000
11/03/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 30 1,215,000
10/03/2016 40,500 -0.30 -0.74 40,000 40,500 40,000 5,000 202,500,000
09/03/2016 40,800 -0.20 -0.49 38,300 40,800 38,300 60 2,448,000
08/03/2016 41,000 0.60 1.49 41,000 41,000 41,000 100 4,100,000
07/03/2016 40,400 0.40 1.00 39,000 40,400 39,000 4,420 178,568,000
04/03/2016 40,000 -0.70 -1.72 40,000 40,000 40,000 20 800,000
03/03/2016 40,700 -0.30 -0.73 40,500 40,800 40,500 5,020 204,314,000
02/03/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
01/03/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 10 410,000
29/02/2016 41,000 0.10 0.24 41,000 41,000 41,000 150 6,150,000
26/02/2016 40,900 -0.10 -0.24 40,000 40,900 40,000 290 11,861,000
25/02/2016 41,000 0.50 1.23 40,900 41,000 40,900 20 820,000
24/02/2016 40,500 0.60 1.50 39,000 40,500 39,000 50 2,025,000
23/02/2016 39,900 -1.10 -2.68 40,000 41,000 39,800 25,780 1,028,622,000
22/02/2016 41,000 1.50 3.80 40,000 41,000 36,800 80 3,280,000
19/02/2016 39,500 1.40 3.67 39,600 39,600 39,500 30 1,185,000
18/02/2016 38,100 -1.90 -4.75 39,900 39,900 38,100 20 762,000
17/02/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
16/02/2016 40,000 0.10 0.25 38,100 40,000 38,100 50 2,000,000
15/02/2016 39,900 -0.10 -0.25 40,000 40,000 39,900 170 6,783,000
05/02/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
04/02/2016 40,000 1.20 3.09 39,000 40,000 39,000 300 12,000,000
03/02/2016 38,800 0.30 0.78 38,000 38,800 38,000 2,090 81,092,000
02/02/2016 38,500 -0.10 -0.26 38,500 38,500 38,000 950 36,575,000
01/02/2016 38,600 0.10 0.26 38,500 39,000 38,000 1,940 74,884,000
29/01/2016 38,500 0.90 2.39 38,600 38,600 36,000 300 11,550,000
28/01/2016 37,600 0.60 1.62 36,200 37,800 35,300 4,390 165,064,000
27/01/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
26/01/2016 38,000 0.10 0.26 36,200 38,500 36,200 3,090 117,420,000
25/01/2016 37,900 -0.40 -1.04 36,400 38,400 36,200 6,140 232,706,000
22/01/2016 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 0 0
21/01/2016 38,300 -0.10 -0.26 36,100 38,300 36,100 80 3,064,000
20/01/2016 38,400 0.10 0.26 38,400 38,400 38,400 10 384,000
19/01/2016 38,300 -0.20 -0.52 36,500 38,500 36,300 90 3,447,000
18/01/2016 38,500 0.20 0.52 39,000 40,000 38,500 90 3,465,000
15/01/2016 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 0 0
14/01/2016 38,300 0.00 ■■ 0.00 38,300 38,300 36,200 2,540 97,282,000
13/01/2016 38,300 0.30 0.79 37,900 38,500 37,000 1,180 45,194,000
12/01/2016 38,000 -0.40 -1.04 37,000 38,000 37,000 250 9,500,000
11/01/2016 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
08/01/2016 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
07/01/2016 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
06/01/2016 38,400 -0.30 -0.78 40,000 41,000 36,000 340 13,056,000
05/01/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
04/01/2016 38,700 0.90 2.38 38,700 38,700 36,300 30 1,161,000
31/12/2015 37,800 -0.20 -0.53 38,000 38,000 37,800 400 15,120,000
30/12/2015 38,000 -0.10 -0.26 36,500 38,000 36,300 770 29,260,000
29/12/2015 38,100 -0.10 -0.26 38,300 38,300 38,100 500 19,050,000
28/12/2015 38,200 -0.10 -0.26 37,900 40,800 36,300 1,210 46,222,000
25/12/2015 38,300 0.00 ■■ 0.00 39,000 40,900 36,400 520 19,916,000
24/12/2015 38,300 0.20 0.52 37,000 38,300 36,100 270 10,341,000
23/12/2015 38,100 1.10 2.97 39,500 39,500 36,200 60 2,286,000
22/12/2015 37,000 -1.70 -4.39 37,000 37,000 37,000 30 1,110,000
21/12/2015 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 40 1,548,000
18/12/2015 38,700 0.50 1.31 38,100 38,700 38,100 280 10,836,000
17/12/2015 38,200 0.00 ■■ 0.00 36,800 38,200 36,800 60 2,292,000
16/12/2015 38,200 -0.20 -0.52 36,500 38,200 36,500 150 5,730,000
15/12/2015 38,400 -0.10 -0.26 38,400 38,500 38,400 1,550 59,520,000
14/12/2015 38,500 0.10 0.26 38,800 39,500 36,200 80 3,080,000
11/12/2015 38,400 -0.40 -1.03 37,000 38,500 36,600 630 24,192,000
10/12/2015 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 540 20,952,000
09/12/2015 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
08/12/2015 38,800 0.20 0.52 38,900 39,000 37,100 170 6,596,000
07/12/2015 38,600 -0.30 -0.77 38,800 39,000 37,100 100 3,860,000
04/12/2015 38,900 -0.10 -0.26 37,100 39,000 37,100 50 1,945,000
03/12/2015 39,000 0.00 ■■ 0.00 38,900 39,100 37,100 70 2,730,000
02/12/2015 39,000 0.30 0.78 37,100 39,000 37,100 210 8,190,000
01/12/2015 38,700 -0.80 -2.03 36,900 39,000 36,900 80 3,096,000
30/11/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 50 1,975,000
27/11/2015 39,500 0.20 0.51 36,600 39,500 36,600 2,690 106,255,000
26/11/2015 39,300 -0.30 -0.76 39,300 39,300 39,300 10 393,000
25/11/2015 39,600 -0.10 -0.25 40,900 40,900 37,100 1,850 73,260,000
24/11/2015 39,700 -1.30 -3.17 40,000 40,000 38,200 240 9,528,000
23/11/2015 41,000 2.00 5.13 37,600 41,000 37,600 1,430 58,630,000
20/11/2015 39,000 1.40 3.72 39,000 39,000 39,000 40 1,560,000
19/11/2015 37,600 -1.30 -3.34 37,600 37,600 37,600 190 7,144,000
18/11/2015 38,900 1.30 3.46 38,900 38,900 37,100 160 6,224,000
17/11/2015 37,600 -1.70 -4.33 37,100 39,000 37,100 40 1,504,000
16/11/2015 39,300 0.00 ■■ 0.00 39,000 39,300 39,000 3,720 146,196,000
13/11/2015 39,300 -0.10 -0.25 37,700 39,300 37,700 220 8,646,000
12/11/2015 39,400 0.10 0.25 39,000 39,500 37,000 2,110 83,134,000
11/11/2015 39,300 -0.20 -0.51 37,600 39,400 37,600 100 3,930,000
10/11/2015 39,500 -0.20 -0.50 37,300 42,000 37,300 130 5,135,000
09/11/2015 39,700 1.50 3.93 37,600 39,700 37,600 70 2,779,000
06/11/2015 38,200 -2.80 -6.83 38,500 39,900 38,200 750 28,650,000
05/11/2015 41,000 2.20 5.67 37,100 41,000 37,000 1,560 63,960,000
04/11/2015 38,800 -0.10 -0.26 37,100 38,900 37,000 1,260 48,888,000
03/11/2015 38,900 0.40 1.04 37,100 38,900 37,000 1,040 40,456,000
02/11/2015 38,500 -1.40 -3.51 37,800 39,500 37,800 60 2,310,000
30/10/2015 39,900 0.10 0.25 37,500 39,900 37,100 1,660 66,234,000
29/10/2015 39,800 -0.10 -0.25 41,000 42,000 37,500 220 8,756,000
28/10/2015 39,900 0.00 ■■ 0.00 37,500 40,000 37,200 3,160 126,084,000
27/10/2015 39,900 -0.60 -1.48 38,000 40,000 37,700 6,970 278,103,000
26/10/2015 40,500 0.60 1.50 40,500 40,500 40,500 40 1,620,000
23/10/2015 39,900 -0.90 -2.21 39,900 39,900 38,500 250 9,975,000
22/10/2015 40,800 1.90 4.88 37,500 41,000 37,500 1,610 65,688,000
21/10/2015 38,900 -0.30 -0.77 37,500 38,900 37,500 730 28,397,000
20/10/2015 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
19/10/2015 39,200 0.20 0.51 39,000 39,500 37,100 13,290 520,968,000
16/10/2015 39,000 2.00 5.41 37,700 39,500 37,700 4,430 172,770,000
15/10/2015 37,000 0.00 ■■ 0.00 37,000 37,000 36,100 2,240 82,880,000
14/10/2015 37,000 0.20 0.54 36,000 37,000 36,000 3,770 139,490,000
13/10/2015 36,800 0.90 2.51 37,000 37,000 35,900 14,030 516,304,000
12/10/2015 35,900 0.10 0.28 37,000 37,000 35,000 4,380 157,242,000
09/10/2015 35,800 -1.10 -2.98 35,600 36,500 35,600 110 3,938,000
08/10/2015 36,900 0.10 0.27 35,900 37,600 35,800 13,570 500,733,000
07/10/2015 36,800 0.70 1.94 35,200 36,800 35,200 1,650 60,720,000
06/10/2015 36,100 -0.50 -1.37 35,600 37,100 35,500 23,590 851,599,000
05/10/2015 36,600 -0.10 -0.27 34,300 36,600 34,300 130 4,758,000
02/10/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
01/10/2015 36,700 -0.10 -0.27 34,700 36,700 34,300 320 11,744,000
30/09/2015 36,800 -0.10 -0.27 35,200 36,800 35,100 310 11,408,000
29/09/2015 36,900 0.10 0.27 36,800 37,000 35,000 4,180 154,242,000
28/09/2015 36,800 -0.10 -0.27 35,000 36,800 35,000 90 3,312,000
25/09/2015 36,900 -0.50 -1.34 35,000 37,500 34,800 820 30,258,000
24/09/2015 37,400 1.00 2.75 37,200 37,500 35,000 310 11,594,000
23/09/2015 36,400 -0.10 -0.27 36,800 38,000 35,000 540 19,656,000
22/09/2015 36,500 2.00 5.80 35,000 36,800 34,600 5,300 193,450,000
21/09/2015 34,500 2.20 6.81 34,500 34,500 34,400 1,740 60,030,000
18/09/2015 32,300 -1.70 -5.00 34,000 36,200 32,300 320 10,336,000
17/09/2015 34,000 -1.90 -5.29 37,800 37,800 34,000 20 680,000
16/09/2015 35,900 1.60 4.66 36,300 36,500 32,000 1,190 42,721,000
15/09/2015 34,300 -1.20 -3.38 36,600 36,700 34,300 300 10,290,000
14/09/2015 35,500 -2.60 -6.82 39,100 39,100 35,500 1,040 36,920,000
11/09/2015 38,100 1.10 2.97 35,600 38,100 35,600 550 20,955,000
10/09/2015 37,000 -1.70 -4.39 38,600 38,600 36,000 2,910 107,670,000
09/09/2015 38,700 1.80 4.88 35,100 38,700 35,100 50 1,935,000
08/09/2015 36,900 -0.50 -1.34 35,400 36,900 35,400 30 1,107,000
07/09/2015 37,400 0.40 1.08 37,000 38,700 35,000 300 11,220,000
04/09/2015 37,000 0.00 ■■ 0.00 37,000 38,700 37,000 160 5,920,000
03/09/2015 37,000 -2.70 -6.80 37,000 39,600 37,000 580 21,460,000
01/09/2015 39,700 0.70 1.79 39,900 39,900 36,500 620 24,614,000
31/08/2015 39,000 2.20 5.98 35,000 39,000 35,000 1,930 75,270,000
28/08/2015 36,800 -0.30 -0.81 36,000 37,500 35,500 280 10,304,000
27/08/2015 37,100 1.60 4.51 36,100 37,900 35,500 1,100 40,810,000
26/08/2015 35,500 -0.30 -0.84 36,000 38,000 35,500 730 25,915,000
25/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
24/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 30 1,074,000
21/08/2015 35,800 -0.10 -0.28 34,100 35,800 34,000 510 18,258,000
20/08/2015 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
19/08/2015 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
18/08/2015 35,900 0.00 ■■ 0.00 36,000 38,000 35,900 80 2,872,000
17/08/2015 35,900 0.40 1.13 36,900 36,900 35,000 100 3,590,000
14/08/2015 35,500 0.00 ■■ 0.00 35,900 35,900 35,500 710 25,205,000
13/08/2015 35,500 -0.50 -1.39 34,800 36,900 34,500 690 24,495,000
12/08/2015 36,000 -0.50 -1.37 37,500 37,800 36,000 2,040 73,440,000
11/08/2015 36,500 -0.50 -1.35 36,000 38,000 34,600 16,620 606,630,000
10/08/2015 37,000 1.10 3.06 36,200 37,000 36,200 210 7,770,000
07/08/2015 35,900 0.90 2.57 35,000 35,900 34,900 4,460 160,114,000
06/08/2015 35,000 0.00 ■■ 0.00 36,000 36,900 34,200 4,390 153,650,000
05/08/2015 35,000 -1.00 -2.78 36,900 38,000 35,000 460 16,100,000
04/08/2015 36,000 1.10 3.15 36,000 36,000 36,000 30 1,080,000
03/08/2015 34,900 -2.60 -6.93 37,000 37,000 34,900 8,440 294,556,000
31/07/2015 37,500 1.60 4.46 35,900 37,500 35,900 210 7,875,000
30/07/2015 35,900 0.40 1.13 35,500 37,300 35,400 400 14,360,000
29/07/2015 35,500 -0.40 -1.11 35,000 35,500 34,200 1,390 49,345,000
28/07/2015 35,900 -0.40 -1.10 35,900 35,900 35,900 10 359,000
27/07/2015 36,300 2.00 5.83 35,500 36,500 34,000 1,440 52,272,000
24/07/2015 34,300 -1.70 -4.72 35,900 35,900 34,300 4,240 145,432,000
23/07/2015 36,000 0.00 ■■ 0.00 36,500 37,600 35,000 1,170 42,120,000
22/07/2015 36,000 -0.40 -1.10 35,500 36,000 35,500 610 21,960,000
21/07/2015 36,400 0.40 1.11 38,300 38,300 36,000 5,020 182,728,000
20/07/2015 36,000 -0.90 -2.44 36,900 37,000 36,000 480 17,280,000
17/07/2015 36,900 -0.90 -2.38 37,100 37,100 35,200 14,410 531,729,000
16/07/2015 37,800 -1.40 -3.57 37,800 37,800 37,000 170 6,426,000
15/07/2015 39,200 -1.20 -2.97 37,600 39,200 37,600 5,030 197,176,000
14/07/2015 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
13/07/2015 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
10/07/2015 40,400 0.50 1.25 40,400 40,400 40,400 20 808,000
09/07/2015 39,900 1.50 3.91 39,900 39,900 39,900 10 399,000
08/07/2015 38,400 -0.10 -0.26 38,400 38,400 38,400 130 4,992,000
07/07/2015 38,500 -2.00 -4.94 38,500 38,500 38,500 40 1,540,000
06/07/2015 40,500 1.70 4.38 40,500 40,500 40,500 50 2,025,000
03/07/2015 38,800 -0.20 -0.51 38,800 38,800 38,800 300 11,640,000
02/07/2015 39,000 -0.20 -0.51 38,000 39,300 38,000 3,150 122,850,000
01/07/2015 39,200 1.40 3.70 38,800 39,200 38,800 80 3,136,000
30/06/2015 37,800 2.30 6.48 37,700 37,800 37,700 60 2,268,000
29/06/2015 35,500 -2.10 -5.59 39,300 40,000 35,500 540 19,170,000
26/06/2015 37,600 -2.80 -6.93 37,600 37,600 37,600 800 30,080,000
25/06/2015 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 550 22,220,000
24/06/2015 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 590 23,836,000
23/06/2015 40,400 -1.00 -2.42 38,600 40,400 38,600 2,440 98,576,000
22/06/2015 41,400 2.10 5.34 41,400 41,400 41,400 10 414,000
19/06/2015 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
18/06/2015 39,300 0.00 ■■ 0.00 36,900 39,300 36,900 40 1,572,000
17/06/2015 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
16/06/2015 39,300 -0.20 -0.51 37,100 39,300 37,100 60 2,358,000
15/06/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
12/06/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
11/06/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
10/06/2015 39,500 0.70 1.80 39,900 40,000 37,500 4,980 196,710,000
09/06/2015 39,500 -1.50 -3.66 39,500 39,500 39,500 5,000 197,500,000
08/06/2015 41,000 1.10 2.76 40,000 41,000 40,000 220 9,020,000
05/06/2015 39,900 0.90 2.31 39,900 39,900 39,900 10 399,000
04/06/2015 39,000 -1.00 -2.50 40,500 40,500 37,500 1,450 56,550,000
03/06/2015 40,000 -0.40 -0.99 40,900 40,900 40,000 320 12,800,000
02/06/2015 40,400 -1.60 -3.81 40,900 40,900 40,400 90 3,636,000
01/06/2015 42,000 -1.80 -4.11 43,800 43,800 40,800 1,060 44,520,000
29/05/2015 43,800 2.80 6.83 42,700 43,800 38,200 8,230 360,474,000
28/05/2015 41,000 0.00 ■■ 0.00 41,500 41,500 38,200 4,160 170,560,000
27/05/2015 41,000 1.20 3.02 41,000 41,000 41,000 30 1,230,000
26/05/2015 39,800 0.30 0.76 40,000 40,000 37,100 200 7,960,000
25/05/2015 39,500 -0.10 -0.25 37,000 39,500 37,000 960 37,920,000
22/05/2015 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 0 0
21/05/2015 39,600 -0.40 -1.00 39,600 39,600 39,600 200 7,920,000
20/05/2015 40,000 2.00 5.26 38,500 40,000 36,000 8,890 355,600,000
19/05/2015 38,000 -0.50 -1.30 37,500 38,000 36,000 21,120 802,560,000
18/05/2015 38,500 -0.50 -1.28 40,000 40,500 38,500 230 8,855,000
15/05/2015 39,000 1.00 2.63 39,000 39,000 39,000 50 1,950,000
14/05/2015 38,000 0.50 1.33 38,000 38,000 38,000 50 1,900,000
13/05/2015 37,500 -1.50 -3.85 39,800 40,000 37,500 11,680 438,000,000
12/05/2015 39,000 0.00 ■■ 0.00 39,000 41,000 39,000 510 19,890,000
11/05/2015 39,000 0.50 1.30 38,500 39,000 38,500 5,550 216,450,000
08/05/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 10 385,000
07/05/2015 38,500 -1.50 -3.75 37,200 39,000 37,200 10,300 396,550,000
06/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 38,500 5,100 204,000,000
05/05/2015 40,000 -0.50 -1.23 40,000 41,000 39,500 4,320 172,800,000
04/05/2015 40,500 -3.00 -6.90 40,500 43,000 40,500 970 39,285,000
27/04/2015 43,500 2.00 4.82 41,500 44,000 40,000 3,140 136,590,000
24/04/2015 41,500 1.80 4.53 40,500 41,500 39,000 240 9,960,000
23/04/2015 39,700 0.20 0.51 39,700 39,700 39,700 50 1,985,000
22/04/2015 39,500 -0.50 -1.25 37,300 39,500 37,200 210 8,295,000
21/04/2015 40,000 -1.00 -2.44 38,200 40,000 38,200 1,020 40,800,000
20/04/2015 41,000 2.10 5.40 36,200 41,000 36,200 4,550 186,550,000
17/04/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
16/04/2015 38,900 1.30 3.46 37,700 38,900 37,700 40 1,556,000
15/04/2015 37,600 -2.80 -6.93 37,600 39,500 37,600 20,480 770,048,000
14/04/2015 40,400 1.40 3.59 38,500 41,500 36,300 1,760 71,104,000
13/04/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 20 780,000
10/04/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
09/04/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
08/04/2015 39,000 2.00 5.41 37,000 39,000 34,500 4,300 167,700,000
07/04/2015 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 660 24,420,000
06/04/2015 37,000 2.10 6.02 37,200 37,200 34,900 5,080 187,960,000
03/04/2015 34,900 -2.60 -6.93 34,900 37,500 34,900 7,770 271,173,000
02/04/2015 37,500 1.50 4.17 35,900 37,500 35,900 430 16,125,000
01/04/2015 36,000 -0.50 -1.37 34,400 36,000 34,400 800 28,800,000
31/03/2015 36,500 1.00 2.82 35,400 37,500 35,000 3,730 136,145,000
30/03/2015 35,500 0.00 ■■ 0.00 34,100 35,500 34,100 1,100 39,050,000
27/03/2015 35,500 1.90 5.65 35,400 35,500 33,700 23,260 825,730,000
26/03/2015 33,600 -1.70 -4.82 36,400 36,400 33,200 160 5,376,000
25/03/2015 35,300 1.90 5.69 34,800 35,500 34,800 60 2,118,000
24/03/2015 33,400 -2.30 -6.44 35,700 35,700 33,300 30,410 1,015,694,000
23/03/2015 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 0 0
20/03/2015 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 0 0
19/03/2015 35,700 0.20 0.56 34,900 36,000 34,900 12,150 433,755,000
18/03/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
17/03/2015 35,500 0.00 ■■ 0.00 35,400 35,500 35,000 58,720 2,084,560,000
16/03/2015 35,500 -0.40 -1.11 33,600 35,500 33,400 3,910 138,805,000
13/03/2015 35,900 2.20 6.53 35,900 35,900 35,900 10 359,000
12/03/2015 33,700 -0.10 -0.30 32,200 33,700 32,200 1,000 33,700,000
11/03/2015 33,800 -0.10 -0.29 35,900 35,900 33,800 3,070 103,766,000
10/03/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
09/03/2015 33,900 -0.10 -0.29 34,000 34,000 33,000 2,330 78,987,000
06/03/2015 34,000 0.00 ■■ 0.00 35,500 35,500 34,000 650 22,100,000
05/03/2015 34,000 0.00 ■■ 0.00 35,000 36,000 32,500 2,110 71,740,000
04/03/2015 34,000 -0.70 -2.02 34,500 36,000 34,000 720 24,480,000
03/03/2015 34,700 -0.20 -0.57 34,000 34,700 34,000 120 4,164,000
02/03/2015 34,900 -0.10 -0.29 35,000 35,000 34,900 90 3,141,000
27/02/2015 35,000 0.00 ■■ 0.00 35,000 35,000 34,000 130 4,550,000
26/02/2015 35,000 1.00 2.94 35,000 35,000 35,000 10 350,000
25/02/2015 34,000 -0.80 -2.30 36,000 36,000 34,000 1,510 51,340,000
24/02/2015 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 10 348,000
13/02/2015 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
12/02/2015 34,800 0.90 2.65 34,800 34,800 34,800 10 348,000
11/02/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 90 3,051,000
10/02/2015 33,900 -0.10 -0.29 34,000 34,000 33,000 2,070 70,173,000
09/02/2015 34,000 0.20 0.59 34,000 34,000 34,000 10 340,000
06/02/2015 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
05/02/2015 33,800 0.00 ■■ 0.00 33,800 33,800 33,800 0 0
04/02/2015 34,800 0.90 2.65 33,800 34,800 33,500 1,860 64,728,000
03/02/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
02/02/2015 33,900 -1.10 -3.14 33,900 34,000 33,900 10,610 359,679,000
30/01/2015 35,000 1.70 5.11 34,500 35,000 33,900 250 8,750,000
29/01/2015 33,300 -0.70 -2.06 34,000 34,000 33,300 2,430 80,919,000
28/01/2015 34,000 -1.00 -2.86 35,200 35,200 33,200 640 21,760,000
27/01/2015 35,000 -0.80 -2.23 37,000 37,000 33,600 970 33,950,000
26/01/2015 35,800 2.30 6.87 33,500 35,800 33,500 1,900 68,020,000
23/01/2015 33,500 -2.50 -6.94 33,500 35,900 33,500 10,380 347,730,000
22/01/2015 36,000 -1.00 -2.70 34,500 36,000 34,500 610 21,960,000
21/01/2015 37,000 2.00 5.71 36,000 37,000 36,000 90 3,330,000
20/01/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
19/01/2015 35,000 0.00 ■■ 0.00 35,000 37,000 32,600 7,350 257,250,000
16/01/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
15/01/2015 35,000 0.30 0.86 34,500 35,000 34,500 210 7,350,000
14/01/2015 34,700 -2.40 -6.47 34,700 34,700 34,700 90 3,123,000
13/01/2015 37,100 2.10 6.00 37,100 37,100 37,100 10 371,000
12/01/2015 35,000 -1.00 -2.78 35,000 35,800 35,000 2,960 103,600,000
09/01/2015 36,000 1.00 2.86 36,000 36,000 36,000 10 360,000
08/01/2015 35,000 -0.20 -0.57 35,200 37,200 35,000 1,410 49,350,000
07/01/2015 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 0 0
06/01/2015 35,200 0.10 0.28 35,000 35,200 35,000 2,000 70,400,000
05/01/2015 35,100 0.00 ■■ 0.00 36,000 36,000 35,100 20 702,000
31/12/2014 35,100 1.10 3.24 35,100 35,100 35,100 10 351,000
30/12/2014 34,000 1.60 4.94 34,000 34,000 34,000 10 340,000
29/12/2014 32,400 -2.40 -6.90 35,200 35,200 32,400 2,890 93,636,000
26/12/2014 34,800 -0.30 -0.85 34,000 34,800 34,000 17,000 591,600,000
25/12/2014 35,100 0.10 0.29 35,100 35,200 35,100 19,980 701,298,000
24/12/2014 35,000 2.00 6.06 35,000 35,200 34,500 49,080 1,717,800,000
23/12/2014 33,000 -2.10 -5.98 36,500 36,500 33,000 38,650 1,275,450,000
22/12/2014 35,100 -1.20 -3.31 33,800 35,100 33,800 15,010 526,851,000
19/12/2014 36,300 2.00 5.83 36,300 36,300 36,300 10 363,000
18/12/2014 34,300 2.20 6.85 34,300 34,300 34,300 10 343,000
17/12/2014 32,100 -2.40 -6.96 36,900 36,900 32,100 1,540 49,434,000
16/12/2014 34,500 -2.50 -6.76 34,500 34,500 34,500 10 345,000
15/12/2014 37,000 2.00 5.71 37,000 37,000 37,000 10 370,000
12/12/2014 35,000 0.60 1.74 35,000 35,000 35,000 10 350,000
11/12/2014 34,400 -0.80 -2.27 35,200 36,800 34,400 180 6,192,000
10/12/2014 35,200 1.00 2.92 35,200 35,200 35,200 20 704,000
09/12/2014 34,200 0.00 ■■ 0.00 35,200 35,200 34,200 20 684,000
08/12/2014 34,200 -0.30 -0.87 33,500 34,600 33,500 5,290 180,918,000
05/12/2014 34,500 -0.30 -0.86 34,200 34,500 33,500 2,030 70,035,000
04/12/2014 34,800 -0.20 -0.57 34,800 34,800 34,800 8,000 278,400,000
03/12/2014 35,000 0.00 ■■ 0.00 32,600 35,000 32,600 1,050 36,750,000
02/12/2014 35,000 0.60 1.74 34,400 35,000 32,000 8,570 299,950,000
01/12/2014 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
28/11/2014 34,400 -0.10 -0.29 35,500 36,000 34,000 5,050 173,720,000
27/11/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 100 3,450,000
26/11/2014 34,500 -0.50 -1.43 33,500 34,500 33,500 200 6,900,000
25/11/2014 35,000 -1.50 -4.11 34,200 36,200 34,000 40,490 1,417,150,000
24/11/2014 36,500 -0.80 -2.14 36,000 36,500 36,000 110 4,015,000
21/11/2014 37,300 2.30 6.57 36,500 37,300 36,500 30 1,119,000
20/11/2014 35,000 0.40 1.16 36,500 36,500 35,000 10,010 350,350,000
19/11/2014 34,600 -0.80 -2.26 35,000 35,000 34,600 1,030 35,638,000
18/11/2014 35,400 -1.60 -4.32 36,000 36,000 34,500 2,100 74,340,000
17/11/2014 37,000 1.80 5.11 37,000 37,000 37,000 10 370,000
14/11/2014 35,200 0.20 0.57 34,900 35,500 34,900 4,800 168,960,000
13/11/2014 35,000 -0.50 -1.41 35,000 35,000 34,400 1,140 39,900,000
12/11/2014 35,500 0.60 1.72 36,000 36,000 35,000 6,590 233,945,000
11/11/2014 34,900 -1.00 -2.79 34,000 34,900 34,000 2,010 70,149,000
10/11/2014 35,900 -0.10 -0.28 38,200 38,200 34,000 9,010 323,459,000
07/11/2014 36,000 -1.00 -2.70 34,500 37,400 34,500 500 18,000,000
06/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
05/11/2014 37,000 1.30 3.64 37,000 37,000 37,000 10 370,000
04/11/2014 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 0 0
03/11/2014 35,700 0.10 0.28 34,500 35,800 34,000 9,010 321,657,000
31/10/2014 35,600 -0.30 -0.84 37,000 37,000 34,000 1,530 54,468,000
30/10/2014 35,900 -0.10 -0.28 34,300 37,000 34,200 920 33,028,000
29/10/2014 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 110 3,960,000
28/10/2014 36,000 0.20 0.56 37,000 37,000 34,100 1,020 36,720,000
27/10/2014 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
24/10/2014 35,800 -0.20 -0.56 35,000 35,800 35,000 1,010 36,158,000
23/10/2014 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 1,330 47,880,000
22/10/2014 36,000 0.10 0.28 35,700 36,000 35,700 2,100 75,600,000
21/10/2014 35,900 -0.10 -0.28 36,000 36,000 35,100 14,020 503,318,000
20/10/2014 36,000 1.70 4.96 36,400 36,400 35,000 1,010 36,360,000
17/10/2014 34,300 2.20 6.85 31,000 34,300 31,000 11,860 406,798,000
16/10/2014 32,100 -0.20 -0.62 32,400 32,400 32,000 5,420 173,982,000
15/10/2014 32,300 0.00 ■■ 0.00 32,000 33,000 31,000 6,890 222,547,000
14/10/2014 32,300 -2.00 -5.83 32,200 34,000 32,200 10,510 339,473,000
13/10/2014 34,300 -2.50 -6.79 34,300 34,300 34,300 2,590 88,837,000
10/10/2014 36,800 -0.20 -0.54 36,500 36,800 36,500 120 4,416,000
09/10/2014 37,000 0.00 ■■ 0.00 38,000 38,000 36,500 120 4,440,000
08/10/2014 37,000 0.00 ■■ 0.00 38,000 38,000 37,000 100 3,700,000
07/10/2014 37,000 0.30 0.82 36,500 39,200 36,500 80 2,960,000
06/10/2014 36,700 1.70 4.86 36,000 37,000 36,000 270 9,909,000
03/10/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,110 38,850,000
02/10/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
01/10/2014 35,000 -0.50 -1.41 34,000 35,000 34,000 1,360 47,600,000
30/09/2014 35,500 0.00 ■■ 0.00 34,000 35,500 34,000 1,220 43,310,000
29/09/2014 35,500 1.50 4.41 34,000 35,500 33,100 1,020 36,210,000
26/09/2014 34,000 0.00 ■■ 0.00 32,500 35,500 32,500 4,660 158,440,000
25/09/2014 34,000 1.50 4.62 32,600 34,000 32,500 6,330 215,220,000
24/09/2014 32,500 0.10 0.31 32,000 32,800 32,000 920 29,900,000
23/09/2014 32,400 1.40 4.52 31,500 32,500 31,300 3,330 107,892,000
22/09/2014 31,000 0.00 ■■ 0.00 31,000 31,500 30,300 9,030 279,930,000
19/09/2014 31,000 0.10 0.32 31,000 31,000 31,000 150 4,650,000
18/09/2014 30,900 0.00 ■■ 0.00 31,000 31,500 30,000 2,710 83,739,000
17/09/2014 30,900 1.40 4.75 31,400 31,400 29,500 1,930 59,637,000
16/09/2014 29,500 -0.50 -1.67 30,000 31,200 29,500 130 3,835,000
15/09/2014 30,000 -1.50 -4.76 30,000 30,000 30,000 400 12,000,000
12/09/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 350 11,025,000
11/09/2014 31,500 1.40 4.65 31,200 31,800 31,200 3,630 114,345,000
10/09/2014 30,100 -1.40 -4.44 30,000 31,500 30,000 970 29,197,000
09/09/2014 31,500 0.80 2.61 30,000 31,500 29,200 8,180 257,670,000
08/09/2014 30,700 -0.60 -1.92 30,200 30,700 29,600 3,440 105,608,000
05/09/2014 31,300 -0.60 -1.88 30,500 31,400 30,200 2,080 65,104,000
04/09/2014 31,900 -0.60 -1.85 30,500 31,900 30,300 1,190 37,961,000
03/09/2014 32,500 0.60 1.88 33,000 33,000 30,500 1,020 33,150,000
29/08/2014 31,900 1.50 4.93 31,900 31,900 31,900 10 319,000
28/08/2014 30,400 0.00 ■■ 0.00 30,000 30,400 29,600 5,910 179,664,000
27/08/2014 30,400 -0.10 -0.33 30,400 30,400 30,400 220 6,688,000
26/08/2014 30,500 1.20 4.10 30,500 30,500 29,300 170 5,185,000
25/08/2014 29,300 -1.60 -5.18 31,000 31,000 29,100 630 18,459,000
22/08/2014 30,900 0.40 1.31 30,500 30,900 30,500 13,410 414,369,000
21/08/2014 30,500 0.20 0.66 30,700 30,700 30,000 1,110 33,855,000
20/08/2014 30,300 1.30 4.48 31,000 31,000 30,300 1,660 50,298,000
19/08/2014 29,000 -0.90 -3.01 29,900 30,000 29,000 1,670 48,430,000
18/08/2014 29,900 0.20 0.67 29,900 29,900 29,900 20 598,000
15/08/2014 29,700 -0.30 -1.00 29,800 29,800 28,000 3,400 100,980,000
14/08/2014 30,000 -0.40 -1.32 31,000 31,000 28,300 570 17,100,000
13/08/2014 30,400 1.70 5.92 30,600 30,600 30,000 2,520 76,608,000
12/08/2014 43,000 -1.30 -2.93 44,500 44,500 43,000 14,220 611,460,000
11/08/2014 44,300 0.00 ■■ 0.00 44,300 44,300 42,500 19,640 870,052,000
08/08/2014 44,300 -0.20 -0.45 44,900 44,900 43,500 6,950 307,885,000
07/08/2014 44,500 -0.20 -0.45 43,000 44,500 43,000 4,970 221,165,000
06/08/2014 44,700 -0.70 -1.54 45,400 45,400 44,000 3,130 139,911,000
05/08/2014 45,400 0.00 ■■ 0.00 45,500 45,500 45,300 4,080 185,232,000
04/08/2014 45,400 2.30 5.34 45,300 45,400 45,000 4,830 219,282,000
01/08/2014 43,100 -2.30 -5.07 45,900 45,900 43,100 1,830 78,873,000
31/07/2014 45,400 1.00 2.25 45,000 45,400 45,000 2,960 134,384,000
30/07/2014 44,400 2.90 6.99 41,000 44,400 41,000 16,080 713,952,000
29/07/2014 41,500 -0.10 -0.24 41,900 41,900 40,500 3,430 142,345,000
28/07/2014 41,600 -0.40 -0.95 41,100 41,800 40,000 4,510 187,616,000
25/07/2014 42,000 -0.80 -1.87 42,800 42,900 41,000 1,950 81,900,000
24/07/2014 42,800 -1.00 -2.28 43,000 43,400 41,000 1,110 47,508,000
23/07/2014 43,800 0.30 0.69 43,900 43,900 43,800 900 39,420,000
22/07/2014 43,500 2.60 6.36 42,000 43,500 41,000 12,220 531,570,000
21/07/2014 40,900 1.00 2.51 39,900 40,900 39,500 21,120 863,808,000
18/07/2014 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
17/07/2014 39,900 -1.00 -2.44 38,300 39,900 38,200 4,570 182,343,000
16/07/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
15/07/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
14/07/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
11/07/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
10/07/2014 40,900 1.10 2.76 38,000 40,900 37,600 10,570 432,313,000
09/07/2014 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
08/07/2014 39,800 0.00 ■■ 0.00 38,500 39,800 38,000 2,500 99,500,000
07/07/2014 39,800 -0.20 -0.50 40,100 41,000 39,800 570 22,686,000
04/07/2014 40,000 1.00 2.56 39,000 40,000 39,000 60 2,400,000
03/07/2014 39,000 -0.40 -1.02 37,600 39,000 37,500 1,980 77,220,000
02/07/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
01/07/2014 39,400 -0.70 -1.75 37,400 39,400 37,400 1,370 53,978,000
30/06/2014 40,100 1.10 2.82 40,700 40,700 37,300 3,420 137,142,000
27/06/2014 39,000 0.50 1.30 39,000 39,000 39,000 10 390,000
26/06/2014 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 2,940 113,190,000
25/06/2014 38,500 -1.30 -3.27 37,400 38,500 37,400 8,050 309,925,000
24/06/2014 39,800 -1.20 -2.93 39,500 39,800 39,500 110 4,378,000
23/06/2014 41,000 2.00 5.13 39,000 41,000 39,000 400 16,400,000
20/06/2014 39,000 -0.40 -1.02 37,800 39,000 37,800 30 1,170,000
19/06/2014 39,400 0.50 1.29 36,800 39,400 36,800 110 4,334,000
18/06/2014 38,900 -0.80 -2.02 37,600 38,900 37,600 3,610 140,429,000
17/06/2014 39,700 2.00 5.31 37,700 39,700 37,700 20 794,000
16/06/2014 37,700 -2.10 -5.28 39,500 39,500 37,700 300 11,310,000
13/06/2014 39,800 -1.60 -3.86 38,600 39,800 38,600 1,720 68,456,000
12/06/2014 41,400 0.50 1.22 39,800 41,400 39,800 1,750 72,450,000
11/06/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
10/06/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
09/06/2014 40,900 1.90 4.87 40,900 40,900 40,900 50 2,045,000
06/06/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 2,000 78,000,000
05/06/2014 39,000 0.20 0.52 39,900 39,900 36,600 4,040 157,560,000
04/06/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
03/06/2014 40,000 0.00 ■■ 0.00 38,800 40,000 38,800 1,200 48,000,000
02/06/2014 40,000 -1.50 -3.61 40,000 40,900 40,000 1,080 43,200,000
30/05/2014 41,500 2.50 6.41 39,500 41,500 39,500 90 3,735,000
29/05/2014 39,000 -1.00 -2.50 37,800 39,000 37,700 1,910 74,490,000
28/05/2014 40,000 0.00 ■■ 0.00 38,000 40,000 37,600 4,560 182,400,000
27/05/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
26/05/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
23/05/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
22/05/2014 40,000 -1.00 -2.44 38,500 40,900 38,500 1,050 42,000,000
21/05/2014 41,000 2.00 5.13 38,500 41,000 38,500 1,890 77,490,000
20/05/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
19/05/2014 39,000 0.60 1.56 39,000 39,000 39,000 2,100 81,900,000
16/05/2014 38,400 -1.30 -3.27 37,100 39,000 37,000 6,120 235,008,000
15/05/2014 39,700 0.70 1.79 39,700 39,700 39,700 20 794,000
14/05/2014 39,000 2.20 5.98 35,000 39,000 35,000 3,040 118,560,000
13/05/2014 36,800 -2.70 -6.84 39,500 39,900 36,800 600 22,080,000
12/05/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
09/05/2014 39,500 -0.50 -1.25 37,500 39,500 37,500 170 6,715,000
08/05/2014 40,000 -0.50 -1.23 38,000 40,500 38,000 980 39,200,000
07/05/2014 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
06/05/2014 40,500 0.00 ■■ 0.00 39,100 40,500 39,100 220 8,910,000
05/05/2014 40,500 -0.40 -0.98 40,600 40,600 40,500 500 20,250,000
29/04/2014 40,900 0.00 ■■ 0.00 40,900 41,600 40,100 1,360 55,624,000
28/04/2014 40,900 1.00 2.51 40,000 40,900 39,900 1,800 73,620,000
25/04/2014 39,900 0.50 1.27 39,400 40,500 39,000 1,140 45,486,000
24/04/2014 39,400 -0.30 -0.76 39,500 39,500 38,000 810 31,914,000
23/04/2014 39,700 0.50 1.28 39,700 39,700 39,700 70 2,779,000
22/04/2014 39,200 -2.80 -6.67 41,500 42,000 39,200 21,920 859,264,000
21/04/2014 42,000 1.50 3.70 38,800 42,000 38,800 3,640 152,880,000
18/04/2014 40,500 1.00 2.53 38,500 40,500 37,600 1,960 79,380,000
17/04/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
16/04/2014 39,500 0.20 0.51 36,700 39,500 36,700 5,570 220,015,000
15/04/2014 39,300 0.40 1.03 38,900 39,300 38,800 720 28,296,000
14/04/2014 38,900 1.00 2.64 38,100 40,000 38,000 13,240 515,036,000
11/04/2014 37,900 0.70 1.88 38,100 38,100 36,100 50 1,895,000
10/04/2014 37,200 -0.30 -0.80 37,000 38,200 37,000 5,080 188,976,000
08/04/2014 37,500 0.00 ■■ 0.00 38,000 38,500 37,500 1,650 61,875,000
07/04/2014 37,500 2.40 6.84 35,800 37,500 35,500 20,530 769,875,000
04/04/2014 35,100 -0.40 -1.13 35,500 35,500 35,000 6,930 243,243,000
03/04/2014 35,500 0.30 0.85 35,500 35,500 35,500 20 710,000
02/04/2014 35,200 -0.70 -1.95 35,800 35,900 34,500 8,830 310,816,000
01/04/2014 35,900 0.00 ■■ 0.00 34,800 35,900 34,400 4,870 174,833,000
31/03/2014 35,900 0.00 ■■ 0.00 35,000 35,900 34,800 2,010 72,159,000
28/03/2014 35,900 1.20 3.46 34,500 35,900 34,500 740 26,566,000
27/03/2014 34,700 -1.00 -2.80 35,000 35,900 34,700 2,840 98,548,000
26/03/2014 35,700 0.60 1.71 35,200 35,700 34,800 7,420 264,894,000
25/03/2014 35,100 -0.80 -2.23 36,000 36,000 35,000 4,020 141,102,000
24/03/2014 35,900 0.70 1.99 36,000 36,000 35,200 12,540 450,186,000
21/03/2014 35,200 -0.30 -0.85 36,000 36,000 35,200 180 6,336,000
20/03/2014 35,500 -0.70 -1.93 36,000 36,200 35,500 10,350 367,425,000
19/03/2014 36,200 -0.30 -0.82 36,500 36,700 36,100 8,250 298,650,000
18/03/2014 36,500 0.00 ■■ 0.00 36,400 36,500 35,200 440 16,060,000
17/03/2014 36,500 0.00 ■■ 0.00 36,500 37,000 36,500 4,630 168,995,000
14/03/2014 36,500 -0.10 -0.27 36,500 36,500 36,200 1,440 52,560,000
13/03/2014 36,600 0.00 ■■ 0.00 36,700 36,700 36,600 380 13,908,000
12/03/2014 36,600 -0.30 -0.81 36,900 36,900 36,200 3,860 141,276,000
11/03/2014 36,900 0.40 1.10 35,500 36,900 35,500 2,510 92,619,000
10/03/2014 36,500 -0.80 -2.14 37,000 37,000 36,000 3,480 127,020,000
07/03/2014 37,300 -0.20 -0.53 37,000 37,300 35,200 6,320 235,736,000
06/03/2014 37,500 2.00 5.63 35,800 37,500 35,400 20,520 769,500,000
05/03/2014 35,500 0.20 0.57 36,900 36,900 34,500 1,740 61,770,000
04/03/2014 35,300 -0.30 -0.84 34,000 35,300 34,000 40 1,412,000
03/03/2014 35,600 -0.30 -0.84 34,100 36,000 34,100 1,850 65,860,000
28/02/2014 35,900 -0.60 -1.64 35,000 36,000 35,000 2,980 106,982,000
27/02/2014 36,500 -0.10 -0.27 35,000 36,500 35,000 4,880 178,120,000
26/02/2014 36,600 -0.20 -0.54 35,200 36,600 35,200 1,030 37,698,000
25/02/2014 36,800 1.80 5.14 35,000 37,000 35,000 8,020 295,136,000
24/02/2014 35,000 0.00 ■■ 0.00 34,600 35,000 34,600 8,830 309,050,000
21/02/2014 35,000 -1.00 -2.78 35,800 36,000 35,000 5,690 199,150,000
20/02/2014 36,000 -2.00 -5.26 36,500 36,500 35,500 17,880 643,680,000
19/02/2014 38,000 -0.60 -1.55 38,600 38,600 36,100 2,820 107,160,000
18/02/2014 38,600 -0.40 -1.03 36,800 38,800 36,800 1,040 40,144,000
17/02/2014 39,000 0.50 1.30 38,000 39,000 38,000 310 12,090,000
14/02/2014 38,500 -0.40 -1.03 39,000 39,000 38,500 1,550 59,675,000
13/02/2014 38,900 0.40 1.04 38,500 39,000 38,500 1,820 70,798,000
12/02/2014 38,500 1.00 2.67 37,500 39,000 37,500 7,150 275,275,000
11/02/2014 37,500 2.10 5.93 34,700 37,600 34,700 15,960 598,500,000
10/02/2014 35,400 0.40 1.14 35,900 35,900 34,700 940 33,276,000
07/02/2014 35,000 -0.90 -2.51 35,500 35,500 35,000 16,800 588,000,000
06/02/2014 35,900 -0.10 -0.28 36,000 36,000 35,900 8,350 299,765,000
27/01/2014 36,000 0.50 1.41 36,000 36,000 34,000 15,040 541,440,000
24/01/2014 35,500 0.00 ■■ 0.00 34,500 35,500 34,500 3,440 122,120,000
23/01/2014 35,500 -0.50 -1.39 36,000 36,000 34,600 2,710 96,205,000
22/01/2014 36,000 0.50 1.41 36,000 36,000 34,000 310 11,160,000
21/01/2014 35,500 1.10 3.20 34,400 35,500 34,400 5,350 189,925,000
20/01/2014 34,400 -0.10 -0.29 34,200 34,500 34,000 10,280 353,632,000
17/01/2014 34,500 -0.50 -1.43 36,000 36,000 34,500 8,520 293,940,000
16/01/2014 35,000 0.60 1.74 34,400 35,000 34,400 9,600 336,000,000
15/01/2014 34,400 0.70 2.08 33,900 34,400 33,500 11,310 389,064,000
14/01/2014 33,700 -1.30 -3.71 35,700 35,700 33,700 3,110 104,807,000
13/01/2014 35,000 0.00 ■■ 0.00 34,000 37,000 33,900 5,760 201,600,000
10/01/2014 35,000 0.00 ■■ 0.00 34,000 35,000 34,000 3,100 108,500,000
09/01/2014 35,000 0.50 1.45 35,900 35,900 33,300 17,150 600,250,000
08/01/2014 34,500 0.30 0.88 34,000 36,000 34,000 2,860 98,670,000
07/01/2014 34,200 -1.50 -4.20 37,500 38,000 34,200 1,140 38,988,000
06/01/2014 35,700 2.10 6.25 33,300 35,700 33,300 14,280 509,796,000
03/01/2014 33,600 -1.00 -2.89 34,100 34,600 33,600 5,610 188,496,000
02/01/2014 34,600 1.80 5.49 32,800 35,000 32,800 7,380 255,348,000
31/12/2013 32,800 1.10 3.47 32,000 33,000 32,000 2,740 89,872,000
30/12/2013 31,700 0.20 0.63 31,500 32,000 31,500 16,380 519,246,000
27/12/2013 31,500 0.20 0.64 31,800 31,800 31,300 5,670 178,605,000
26/12/2013 31,300 -0.10 -0.32 32,000 32,400 31,300 2,440 76,372,000
25/12/2013 31,400 -0.60 -1.88 32,000 33,000 31,400 8,970 281,658,000
24/12/2013 32,000 0.40 1.27 32,700 32,700 31,100 6,770 216,640,000
23/12/2013 31,600 1.70 5.69 30,900 31,600 30,300 27,460 867,736,000
20/12/2013 30,900 -0.90 -2.83 31,700 31,700 30,900 18,750 579,375,000
19/12/2013 31,800 0.30 0.95 31,800 31,800 30,600 2,760 87,768,000
18/12/2013 31,500 0.00 ■■ 0.00 31,600 31,600 31,500 5,280 166,320,000
17/12/2013 31,500 -0.20 -0.63 31,100 31,500 30,700 15,160 477,540,000
16/12/2013 31,700 0.00 ■■ 0.00 31,400 31,900 31,400 2,700 85,590,000
13/12/2013 31,700 0.00 ■■ 0.00 31,900 31,900 30,500 1,550 49,135,000
12/12/2013 31,700 1.50 4.97 30,400 31,700 30,000 13,440 426,048,000
11/12/2013 30,200 -1.40 -4.43 31,800 32,000 30,100 27,660 835,332,000
10/12/2013 31,600 1.30 4.29 30,300 32,200 30,300 15,460 488,536,000
09/12/2013 30,300 0.90 3.06 29,900 30,300 29,700 35,770 1,083,831,000
06/12/2013 29,400 0.40 1.38 29,000 29,400 29,000 9,680 284,592,000
05/12/2013 29,000 -0.60 -2.03 29,200 29,200 29,000 13,420 389,180,000
04/12/2013 29,600 0.60 2.07 29,500 30,000 29,000 17,320 512,672,000
03/12/2013 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 28,400 823,600,000
02/12/2013 29,000 -1.00 -3.33 29,000 29,400 28,600 9,920 287,680,000
29/11/2013 30,000 0.00 ■■ 0.00 30,700 30,700 29,200 1,940 58,200,000
28/11/2013 30,000 1.50 5.26 28,500 30,400 28,500 27,260 817,800,000
27/11/2013 28,500 0.40 1.42 28,200 28,600 28,100 12,070 343,995,000
26/11/2013 28,100 0.10 0.36 28,000 28,100 28,000 6,000 168,600,000
25/11/2013 28,000 0.40 1.45 27,900 28,200 27,600 6,530 182,840,000
22/11/2013 27,600 -0.10 -0.36 27,700 28,000 27,500 6,740 186,024,000
21/11/2013 27,700 -0.50 -1.77 27,800 28,300 27,700 10,650 295,005,000
20/11/2013 28,200 1.20 4.44 27,800 28,200 27,700 5,310 149,742,000
19/11/2013 27,000 0.00 ■■ 0.00 27,000 27,500 27,000 32,400 874,800,000
18/11/2013 27,000 -0.50 -1.82 28,300 28,300 27,000 29,630 800,010,000
15/11/2013 27,500 -0.70 -2.48 27,600 28,000 27,000 64,050 1,761,375,000
14/11/2013 28,200 0.20 0.71 29,100 29,100 27,000 9,100 256,620,000
13/11/2013 28,000 -0.40 -1.41 27,100 28,000 27,100 9,600 268,800,000
12/11/2013 28,400 0.30 1.07 29,100 29,100 27,700 14,640 415,776,000
11/11/2013 28,100 -0.30 -1.06 28,400 30,000 28,000 5,570 156,517,000
08/11/2013 28,400 -1.10 -3.73 29,500 29,500 28,300 4,980 141,432,000
07/11/2013 29,500 0.80 2.79 30,500 30,500 28,500 18,500 545,750,000
06/11/2013 28,700 -1.30 -4.33 29,900 31,500 28,600 24,550 704,585,000
05/11/2013 30,000 -2.20 -6.83 32,200 32,200 30,000 9,070 272,100,000
04/11/2013 32,200 1.90 6.27 31,500 32,200 31,500 4,050 130,410,000
01/11/2013 30,300 1.90 6.69 28,500 30,300 28,500 72,560 2,198,568,000
31/10/2013 28,400 1.80 6.77 27,400 28,400 27,000 28,500 809,400,000
30/10/2013 26,600 -0.20 -0.75 27,300 27,300 26,400 7,390 196,574,000
29/10/2013 26,800 0.60 2.29 26,800 26,800 26,800 10 268,000
28/10/2013 26,200 -0.30 -1.13 26,000 28,300 26,000 23,880 625,656,000
25/10/2013 26,500 0.50 1.92 26,000 26,500 26,000 10,260 271,890,000
24/10/2013 26,000 0.00 ■■ 0.00 26,000 26,000 25,600 2,510 65,260,000
23/10/2013 26,000 0.00 ■■ 0.00 25,800 26,000 25,600 5,090 132,340,000
22/10/2013 26,000 -0.50 -1.89 26,000 26,000 26,000 6,690 173,940,000
21/10/2013 26,500 0.50 1.92 26,500 26,500 26,500 20 530,000
18/10/2013 26,000 -0.70 -2.62 26,000 27,300 26,000 6,850 178,100,000
17/10/2013 26,700 0.70 2.69 26,000 27,500 25,100 22,380 597,546,000
16/10/2013 26,000 0.20 0.78 26,000 26,500 25,800 13,920 361,920,000
15/10/2013 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 6,600 170,280,000
14/10/2013 25,800 -0.20 -0.77 25,500 25,800 25,500 3,000 77,400,000
11/10/2013 26,000 -0.20 -0.76 25,200 26,000 25,100 16,880 438,880,000
10/10/2013 26,200 -0.10 -0.38 26,300 26,300 25,500 2,110 55,282,000
09/10/2013 26,300 -0.20 -0.75 26,000 26,300 26,000 2,010 52,863,000
08/10/2013 26,500 0.00 ■■ 0.00 25,500 26,500 25,500 1,100 29,150,000
07/10/2013 26,500 1.00 3.92 26,500 26,500 26,500 10 265,000
04/10/2013 25,500 -1.30 -4.85 26,500 27,000 25,500 1,520 38,760,000
03/10/2013 26,800 1.30 5.10 25,000 26,800 25,000 510 13,668,000
02/10/2013 25,500 -1.40 -5.20 27,000 27,500 25,500 1,550 39,525,000
01/10/2013 26,900 0.90 3.46 25,000 27,000 25,000 730 19,637,000
30/09/2013 26,000 0.00 ■■ 0.00 25,300 26,000 25,300 510 13,260,000
27/09/2013 26,000 0.10 0.39 25,000 27,000 25,000 8,030 208,780,000
26/09/2013 25,900 0.90 3.60 25,000 25,900 24,700 3,260 84,434,000
25/09/2013 25,000 -0.50 -1.96 26,000 26,000 25,000 8,200 205,000,000
24/09/2013 25,500 0.00 ■■ 0.00 25,000 25,500 25,000 10,230 260,865,000
23/09/2013 25,500 0.00 ■■ 0.00 23,800 25,500 23,800 1,020 26,010,000
20/09/2013 25,500 0.00 ■■ 0.00 24,400 25,500 24,400 1,510 38,505,000
19/09/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
18/09/2013 25,500 -1.00 -3.77 25,500 25,500 25,500 1,000 25,500,000
17/09/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
16/09/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
13/09/2013 26,500 0.50 1.92 26,000 26,500 26,000 520 13,780,000
12/09/2013 26,000 -1.00 -3.70 26,800 26,800 25,200 5,210 135,460,000
11/09/2013 27,000 0.00 ■■ 0.00 25,200 27,000 25,200 2,010 54,270,000
10/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/09/2013 27,000 1.60 6.30 24,500 27,000 24,200 310 8,370,000
06/09/2013 25,400 0.50 2.01 25,000 25,400 25,000 1,870 47,498,000
05/09/2013 25,900 -0.10 -0.38 26,000 26,000 25,900 3,680 95,312,000
04/09/2013 26,000 0.40 1.56 25,300 26,000 25,300 400 10,400,000
03/09/2013 25,600 -0.40 -1.54 25,600 25,600 25,500 340 8,704,000
30/08/2013 26,000 0.00 ■■ 0.00 24,500 26,000 24,500 30 780,000
29/08/2013 26,000 -0.10 -0.38 25,900 26,000 25,900 2,300 59,800,000
28/08/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
27/08/2013 26,100 0.10 0.38 25,000 26,100 25,000 2,520 65,772,000
26/08/2013 26,000 -0.20 -0.76 26,000 26,000 25,800 2,000 52,000,000
23/08/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
22/08/2013 26,200 0.20 0.77 25,800 26,200 25,800 730 19,126,000
21/08/2013 26,000 -0.30 -1.14 25,800 26,000 25,800 2,490 64,740,000
20/08/2013 26,300 -0.20 -0.75 26,000 26,300 25,800 4,520 118,876,000
19/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
16/08/2013 26,500 0.00 ■■ 0.00 26,000 26,500 26,000 3,010 79,765,000
15/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 30 795,000
14/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 110 2,915,000
13/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
12/08/2013 26,500 -0.40 -1.49 25,500 26,500 25,500 1,200 31,800,000
09/08/2013 26,900 1.30 5.08 25,800 26,900 25,700 1,520 40,888,000
08/08/2013 25,600 -0.90 -3.40 27,000 27,000 25,600 1,550 39,680,000
07/08/2013 26,500 1.00 3.92 25,500 26,500 25,500 14,490 383,985,000
06/08/2013 25,500 -0.50 -1.92 25,000 25,500 25,000 1,250 31,875,000
05/08/2013 26,000 1.00 4.00 25,000 26,000 25,000 1,000 26,000,000
02/08/2013 25,000 -1.40 -5.30 25,600 25,600 25,000 3,200 80,000,000
01/08/2013 26,400 1.50 6.02 25,500 26,500 24,000 2,600 68,640,000
31/07/2013 24,900 0.40 1.63 24,500 25,000 24,000 4,600 114,540,000
30/07/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 100 2,450,000
29/07/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
26/07/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
25/07/2013 24,500 -1.00 -3.92 24,500 24,500 24,500 2,900 71,050,000
24/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
23/07/2013 25,500 -0.90 -3.41 25,100 25,500 25,100 1,900 48,450,000
22/07/2013 26,400 1.40 5.60 25,000 26,400 25,000 60 1,584,000
19/07/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
18/07/2013 25,000 1.00 4.17 25,000 25,000 25,000 10 250,000
17/07/2013 24,000 -1.50 -5.88 24,000 24,000 24,000 10 240,000
16/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
15/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
12/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
11/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
10/07/2013 25,500 0.00 ■■ 0.00 23,800 25,500 23,800 910 23,205,000
09/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
08/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
05/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/07/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
03/07/2013 25,500 -0.20 -0.78 24,000 25,500 24,000 1,020 26,010,000
02/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
01/07/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
28/06/2013 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
27/06/2013 25,700 -0.30 -1.15 25,700 25,700 25,700 100 2,570,000
26/06/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/06/2013 26,000 0.50 1.96 24,000 26,000 23,800 1,440 37,440,000
24/06/2013 25,500 -1.20 -4.49 25,000 26,000 25,000 6,030 153,765,000
21/06/2013 26,700 1.20 4.71 26,000 27,000 23,900 1,110 29,637,000
20/06/2013 25,500 0.90 3.66 25,500 25,500 24,600 600 15,300,000
19/06/2013 24,600 0.20 0.82 24,400 24,600 24,000 8,580 211,068,000
18/06/2013 24,400 1.40 6.09 24,400 24,400 24,400 20 488,000
17/06/2013 23,000 -1.60 -6.50 23,200 24,600 23,000 6,910 158,930,000
14/06/2013 24,600 -0.20 -0.81 24,800 24,800 23,200 5,090 125,214,000
13/06/2013 24,800 1.50 6.44 24,300 24,800 24,300 330 8,184,000
12/06/2013 23,300 -1.30 -5.28 23,300 23,300 23,300 10 233,000
11/06/2013 24,600 -0.20 -0.81 24,600 24,600 24,600 550 13,530,000
10/06/2013 24,800 0.00 ■■ 0.00 24,000 24,800 24,000 2,390 59,272,000
07/06/2013 24,800 -0.10 -0.40 23,300 24,800 23,300 340 8,432,000
06/06/2013 24,900 -0.10 -0.40 24,000 24,900 23,300 540 13,446,000
05/06/2013 25,000 -0.80 -3.10 25,000 25,000 25,000 1,980 49,500,000
04/06/2013 25,800 -0.50 -1.90 26,300 26,300 25,000 210 5,418,000
03/06/2013 26,300 1.70 6.91 24,500 26,300 23,500 350 9,205,000
31/05/2013 24,600 1.60 6.96 24,600 24,600 24,600 20 492,000
30/05/2013 23,000 -1.60 -6.50 23,000 23,000 23,000 800 18,400,000
29/05/2013 24,600 1.20 5.13 23,400 24,700 22,000 4,150 102,090,000
28/05/2013 23,400 -1.70 -6.77 23,400 23,400 23,400 700 16,380,000
27/05/2013 25,100 1.30 5.46 22,600 25,100 22,600 510 12,801,000
24/05/2013 23,800 1.50 6.73 23,800 23,800 23,800 200 4,760,000
23/05/2013 22,300 -1.60 -6.69 23,900 23,900 22,300 1,400 31,220,000
22/05/2013 23,900 -1.50 -5.91 23,900 23,900 23,800 620 14,818,000
21/05/2013 25,400 0.00 ■■ 0.00 24,500 25,400 24,500 520 13,208,000
20/05/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
17/05/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
16/05/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
15/05/2013 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
14/05/2013 25,400 1.40 5.83 25,400 25,400 25,400 20 508,000
13/05/2013 24,000 -1.50 -5.88 23,800 25,000 23,800 1,050 25,200,000
10/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
09/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
08/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
07/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
06/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,400 8,450 215,475,000
03/05/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 260 6,630,000
02/05/2013 25,500 -0.50 -1.92 26,000 26,000 25,000 2,640 67,320,000
26/04/2013 26,000 1.00 4.00 25,000 26,500 25,000 4,550 118,300,000
25/04/2013 25,000 0.70 2.88 25,000 25,200 25,000 520 13,000,000
24/04/2013 24,300 -1.80 -6.90 26,500 26,500 24,300 2,980 72,414,000
23/04/2013 26,100 -1.90 -6.79 27,200 27,200 26,100 1,810 47,241,000
22/04/2013 28,000 1.60 6.06 28,000 28,000 28,000 10 280,000
18/04/2013 26,400 1.40 5.60 26,000 26,400 26,000 210 5,544,000
17/04/2013 25,000 -1.50 -5.66 25,500 26,500 25,000 4,370 109,250,000
16/04/2013 26,500 0.70 2.71 24,100 26,500 24,000 3,610 95,665,000
15/04/2013 25,800 -0.20 -0.77 25,500 25,800 24,200 3,210 82,818,000
12/04/2013 26,000 -0.50 -1.89 26,500 26,900 26,000 1,570 40,820,000
11/04/2013 26,500 -1.00 -3.64 26,200 26,500 26,000 5,010 132,765,000
10/04/2013 27,500 0.60 2.23 26,300 27,500 26,200 3,220 88,550,000
09/04/2013 26,900 0.00 ■■ 0.00 26,200 26,900 26,200 1,020 27,438,000
08/04/2013 26,900 0.90 3.46 26,000 26,900 26,000 260 6,994,000
05/04/2013 26,000 -0.70 -2.62 26,000 26,000 26,000 1,110 28,860,000
04/04/2013 26,700 -0.30 -1.11 26,200 26,700 26,200 2,010 53,667,000
03/04/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/04/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
01/04/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
29/03/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
28/03/2013 27,000 0.80 3.05 26,200 27,000 26,200 4,380 118,260,000
27/03/2013 26,200 -0.30 -1.13 26,200 26,200 26,200 4,300 112,660,000
26/03/2013 26,500 -0.40 -1.49 26,300 26,800 26,200 9,750 258,375,000
25/03/2013 26,900 0.90 3.46 26,000 26,900 26,000 750 20,175,000
22/03/2013 26,000 -0.90 -3.35 27,200 27,200 26,000 350 9,100,000
21/03/2013 26,900 0.00 ■■ 0.00 27,000 27,000 26,900 3,900 104,910,000
20/03/2013 26,900 0.50 1.89 27,000 27,000 26,900 110 2,959,000
19/03/2013 26,400 1.30 5.18 25,500 26,400 25,300 8,100 213,840,000
18/03/2013 25,100 -1.20 -4.56 24,500 28,000 24,500 1,800 45,180,000
15/03/2013 26,300 -0.10 -0.38 26,000 26,300 26,000 3,140 82,582,000
14/03/2013 26,400 0.00 ■■ 0.00 26,000 26,400 26,000 6,080 160,512,000
13/03/2013 26,400 0.40 1.54 25,500 26,500 25,500 1,170 30,888,000
12/03/2013 26,000 0.50 1.96 25,500 26,000 25,500 6,180 160,680,000
11/03/2013 25,500 0.50 2.00 26,700 26,700 25,000 1,240 31,620,000
08/03/2013 25,000 0.00 ■■ 0.00 24,900 25,000 23,300 20,290 507,250,000
07/03/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 90 2,250,000
06/03/2013 25,000 0.70 2.88 25,000 25,000 25,000 2,530 63,250,000
05/03/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
04/03/2013 24,300 -0.90 -3.57 25,200 25,200 24,300 1,540 37,422,000
01/03/2013 25,200 0.20 0.80 25,200 25,200 25,200 6,980 175,896,000
28/02/2013 25,000 -1.00 -3.85 26,000 26,000 25,000 3,330 83,250,000
27/02/2013 26,000 1.00 4.00 26,000 26,000 26,000 1,000 26,000,000
26/02/2013 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 6,730 168,250,000
25/02/2013 25,000 0.00 ■■ 0.00 26,000 26,300 25,000 29,610 740,250,000
22/02/2013 25,000 -1.00 -3.85 26,500 26,500 25,000 71,340 1,783,500,000
21/02/2013 26,000 -0.30 -1.14 26,300 26,500 26,000 19,960 518,960,000
20/02/2013 26,300 1.00 3.95 26,300 26,300 26,300 10 263,000
19/02/2013 25,300 0.30 1.20 25,300 25,400 25,300 9,000 227,700,000
18/02/2013 25,000 0.00 ■■ 0.00 25,100 25,200 25,000 6,220 155,500,000
08/02/2013 25,000 0.30 1.21 24,700 26,400 24,700 2,220 55,500,000
07/02/2013 24,700 1.60 6.93 24,700 24,700 24,700 5,910 145,977,000
06/02/2013 23,100 -0.40 -1.70 25,000 25,000 23,100 40 924,000
05/02/2013 23,500 0.50 2.17 23,200 24,600 23,200 9,000 211,500,000
04/02/2013 23,000 0.10 0.44 24,500 24,500 23,000 18,630 428,490,000
01/02/2013 22,900 -1.00 -4.18 22,900 23,800 22,900 4,190 95,951,000
31/01/2013 23,900 0.10 0.42 23,900 23,900 23,900 60 1,434,000
30/01/2013 23,800 0.20 0.85 23,800 23,800 23,000 2,030 48,314,000
29/01/2013 23,600 0.70 3.06 22,900 23,600 22,900 7,220 170,392,000
28/01/2013 22,900 0.00 ■■ 0.00 24,200 24,200 22,900 12,100 277,090,000
25/01/2013 22,900 0.00 ■■ 0.00 21,800 22,900 21,800 3,590 82,211,000
24/01/2013 22,900 1.30 6.02 22,600 23,000 21,800 20,200 462,580,000
23/01/2013 21,600 0.60 2.86 21,600 21,600 21,600 10 216,000
22/01/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 5,400 113,400,000
21/01/2013 21,000 0.10 0.48 21,000 21,000 21,000 5,000 105,000,000
18/01/2013 20,900 0.30 1.46 20,900 20,900 20,900 10 209,000
17/01/2013 20,600 -0.20 -0.96 20,500 20,600 20,500 2,000 41,200,000
16/01/2013 20,800 0.00 ■■ 0.00 20,700 21,000 20,400 18,830 391,664,000
15/01/2013 20,800 -0.10 -0.48 20,100 20,800 20,100 2,980 61,984,000
14/01/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 100 2,090,000
11/01/2013 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
10/01/2013 20,900 -0.10 -0.48 20,500 20,900 20,500 3,000 62,700,000
09/01/2013 21,000 0.00 ■■ 0.00 21,000 21,000 20,000 8,610 180,810,000
08/01/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 510 10,710,000
07/01/2013 21,000 0.30 1.45 19,800 21,000 19,700 8,500 178,500,000
04/01/2013 20,700 0.70 3.50 19,100 20,800 19,100 160 3,312,000
03/01/2013 20,000 -1.00 -4.76 20,500 21,000 20,000 21,280 425,600,000
02/01/2013 21,000 -0.40 -1.87 21,400 21,400 20,500 3,780 79,380,000
28/12/2012 21,400 -1.10 -4.89 21,400 21,400 21,400 350 7,490,000
27/12/2012 22,500 0.50 2.27 20,900 22,500 20,900 2,040 45,900,000
26/12/2012 22,000 0.60 2.80 20,400 22,000 20,400 30 660,000
25/12/2012 22,400 0.40 1.82 21,200 23,100 20,900 30,460 682,304,000
24/12/2012 22,000 0.40 1.85 22,100 22,100 21,600 550 12,100,000
21/12/2012 21,600 -1.00 -4.42 21,500 21,600 21,500 2,010 43,416,000
20/12/2012 22,600 -0.30 -1.31 23,100 23,100 21,800 12,720 287,472,000
19/12/2012 22,900 0.90 4.09 22,900 23,100 22,200 24,570 562,653,000
18/12/2012 22,000 1.00 4.76 21,500 22,000 21,500 44,650 982,300,000
17/12/2012 21,000 1.00 5.00 20,300 21,000 20,300 55,200 1,159,200,000
14/12/2012 20,000 0.40 2.04 19,700 20,500 19,700 13,570 271,400,000
13/12/2012 19,600 0.20 1.03 19,400 19,600 19,400 13,180 258,328,000
12/12/2012 19,400 0.00 ■■ 0.00 19,400 19,500 19,300 12,020 233,188,000
11/12/2012 19,400 0.20 1.04 19,200 19,400 19,200 11,500 223,100,000
10/12/2012 19,200 0.10 0.52 19,100 19,200 19,000 14,700 282,240,000
07/12/2012 19,100 0.20 1.06 19,000 19,200 18,800 21,880 417,908,000
06/12/2012 18,900 0.00 ■■ 0.00 18,600 19,000 18,600 13,030 246,267,000
05/12/2012 18,900 0.30 1.61 19,500 19,500 18,900 1,020 19,278,000
04/12/2012 18,600 0.10 0.54 18,500 18,600 18,200 15,510 288,486,000
03/12/2012 18,500 -0.30 -1.60 18,500 18,500 18,500 900 16,650,000
30/11/2012 18,800 0.50 2.73 18,800 18,800 18,800 100 1,880,000
29/11/2012 18,300 0.10 0.55 18,200 18,300 18,200 7,900 144,570,000
28/11/2012 18,200 0.10 0.55 18,200 18,300 18,200 16,420 298,844,000
27/11/2012 18,100 -0.90 -4.74 18,200 18,200 18,100 1,000 18,100,000
26/11/2012 19,000 0.90 4.97 19,000 19,000 19,000 10 190,000
23/11/2012 18,100 -0.90 -4.74 19,500 19,500 18,100 11,510 208,331,000
22/11/2012 19,000 -0.90 -4.52 19,000 19,000 19,000 2,000 38,000,000
21/11/2012 19,900 0.90 4.74 19,900 19,900 19,900 10 199,000
20/11/2012 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
19/11/2012 19,000 -0.30 -1.55 19,000 19,000 19,000 2,400 45,600,000
16/11/2012 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
15/11/2012 19,300 -0.80 -3.98 19,100 19,300 19,100 6,750 130,275,000
14/11/2012 20,100 -1.00 -4.74 20,500 21,500 20,100 3,350 67,335,000
13/11/2012 21,100 -1.10 -4.95 22,200 22,200 21,100 620 13,082,000
12/11/2012 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 0 0
09/11/2012 22,200 0.50 2.30 22,200 22,200 22,200 100 2,220,000
08/11/2012 21,700 -1.10 -4.82 21,700 21,700 21,700 10 217,000
07/11/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
06/11/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
05/11/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
02/11/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
01/11/2012 22,800 -1.20 -5.00 22,800 22,800 22,800 10 228,000
31/10/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
30/10/2012 24,000 1.00 4.35 24,000 24,000 24,000 10 240,000
29/10/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
26/10/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
25/10/2012 23,000 0.70 3.14 23,000 23,000 23,000 10 230,000
24/10/2012 22,300 -0.70 -3.04 21,900 22,400 21,900 390 8,697,000
23/10/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
22/10/2012 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
19/10/2012 23,000 0.30 1.32 23,000 23,000 23,000 10 230,000
18/10/2012 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
17/10/2012 22,700 -0.20 -0.87 22,700 22,700 22,700 27,180 616,986,000
16/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
15/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
12/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
11/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
10/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
09/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
08/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
05/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
04/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 10 229,000
03/10/2012 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 10 229,000
02/10/2012 22,900 0.10 0.44 22,900 22,900 22,900 10 229,000
01/10/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
28/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
27/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
26/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
25/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
24/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
21/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
20/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
19/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
18/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 200 4,560,000
17/09/2012 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
14/09/2012 22,800 -1.20 -5.00 22,800 22,800 22,800 20 456,000
13/09/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
12/09/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
11/09/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
10/09/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
07/09/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
06/09/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
05/09/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
04/09/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
31/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
30/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
29/08/2012 24,000 -1.20 -4.76 24,000 24,000 24,000 300 7,200,000
28/08/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
27/08/2012 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
24/08/2012 25,200 1.20 5.00 25,200 25,200 25,200 10 252,000
23/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
22/08/2012 24,000 0.70 3.00 24,000 24,000 24,000 10 240,000
21/08/2012 23,300 1.00 4.48 23,300 23,300 23,300 10 233,000
20/08/2012 22,300 1.00 4.69 22,300 22,300 22,300 10 223,000
17/08/2012 21,300 -1.10 -4.91 23,500 23,500 21,300 9,220 196,386,000
16/08/2012 22,400 -1.10 -4.68 22,400 22,400 22,400 2,000 44,800,000
15/08/2012 23,500 1.00 4.44 23,500 23,500 23,500 10 235,000
14/08/2012 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
13/08/2012 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
10/08/2012 22,500 0.90 4.17 22,500 22,500 22,500 10 225,000
09/08/2012 21,600 -1.10 -4.85 21,600 21,600 21,600 10 216,000
08/08/2012 22,700 -1.10 -4.62 22,700 22,700 22,700 2,010 45,627,000
07/08/2012 23,800 -1.20 -4.80 25,000 25,000 23,800 110 2,618,000
06/08/2012 25,000 0.50 2.04 25,000 25,000 25,000 10 250,000
03/08/2012 24,500 0.50 2.08 24,500 24,500 24,500 10 245,000
02/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
01/08/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
31/07/2012 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
30/07/2012 24,000 0.50 2.13 24,000 24,000 24,000 100 2,400,000
27/07/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
26/07/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
25/07/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
24/07/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
23/07/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
20/07/2012 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
19/07/2012 23,500 1.00 4.44 23,500 23,500 23,500 10 235,000
18/07/2012 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
17/07/2012 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
16/07/2012 22,500 1.00 4.65 21,000 22,500 21,000 1,400 31,500,000
13/07/2012 21,500 0.50 2.38 21,500 21,500 21,500 6,700 144,050,000
12/07/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
11/07/2012 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
10/07/2012 21,000 0.70 3.45 21,000 21,000 21,000 10 210,000
09/07/2012 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 10 203,000
06/07/2012 20,300 0.80 4.10 20,300 20,300 20,300 10 203,000
05/07/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
04/07/2012 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
03/07/2012 19,500 -1.00 -4.88 19,500 19,500 19,500 500 9,750,000
02/07/2012 20,500 0.80 4.06 20,000 20,500 18,800 2,110 43,255,000
29/06/2012 19,700 -0.20 -1.01 19,500 20,600 19,500 6,430 126,671,000
28/06/2012 19,900 0.80 4.19 19,600 19,900 19,600 810 16,119,000
27/06/2012 19,100 0.00 ■■ 0.00 18,300 20,000 18,300 130 2,483,000
26/06/2012 19,100 -0.90 -4.50 19,100 19,500 19,100 2,410 46,031,000
25/06/2012 20,000 0.20 1.01 19,100 20,000 19,100 20 400,000
22/06/2012 19,800 0.90 4.76 19,800 19,800 19,800 200 3,960,000
21/06/2012 18,900 -0.60 -3.08 18,700 20,400 18,700 310 5,859,000
20/06/2012 19,500 0.90 4.84 19,500 19,500 19,500 100 1,950,000
19/06/2012 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
18/06/2012 18,600 -0.70 -3.63 18,600 18,600 18,600 10 186,000
15/06/2012 19,300 -0.60 -3.02 19,300 19,300 19,300 10 193,000
14/06/2012 19,900 -1.00 -4.78 19,900 21,200 19,900 30 597,000
13/06/2012 20,900 0.90 4.50 19,300 20,900 19,300 20 418,000
12/06/2012 20,000 -1.00 -4.76 20,000 20,000 20,000 70 1,400,000
11/06/2012 21,000 0.80 3.96 20,500 21,000 20,500 30 630,000
08/06/2012 20,200 -1.00 -4.72 21,700 21,700 20,200 20,020 404,404,000
07/06/2012 21,200 0.50 2.42 21,200 21,200 21,200 20 424,000
06/06/2012 20,700 0.90 4.55 20,700 20,700 20,700 1,000 20,700,000
05/06/2012 19,800 -1.00 -4.81 19,800 19,800 19,800 100 1,980,000
04/06/2012 20,800 -0.20 -0.95 20,000 20,800 20,000 2,210 45,968,000
01/06/2012 21,000 1.00 5.00 21,000 21,000 21,000 50 1,050,000
31/05/2012 20,000 0.50 2.56 20,000 20,000 20,000 120 2,400,000
30/05/2012 19,500 -0.50 -2.50 19,500 19,500 19,500 10 195,000
29/05/2012 20,000 -1.00 -4.76 20,500 20,500 20,000 6,940 138,800,000
28/05/2012 21,000 1.00 5.00 21,000 21,000 21,000 420 8,820,000
25/05/2012 20,000 -0.40 -1.96 20,000 20,000 20,000 10 200,000
24/05/2012 20,400 0.90 4.62 20,300 20,400 20,100 2,200 44,880,000
23/05/2012 19,500 -0.90 -4.41 19,500 19,500 19,500 5,010 97,695,000
22/05/2012 20,400 -0.40 -1.92 21,800 21,800 20,100 80 1,632,000
21/05/2012 20,800 -0.90 -4.15 20,800 22,100 20,800 188,340 3,917,472,000
18/05/2012 21,700 -1.10 -4.82 21,900 21,900 21,700 94,010 2,040,017,000
17/05/2012 22,800 -1.20 -5.00 23,000 24,300 22,800 73,030 1,665,084,000
16/05/2012 24,000 -1.20 -4.76 24,000 24,000 24,000 4,960 119,040,000
15/05/2012 25,200 0.20 0.80 25,200 25,200 23,800 50 1,260,000
14/05/2012 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
11/05/2012 25,000 1.00 4.17 25,000 25,000 25,000 10 250,000
10/05/2012 24,000 -0.70 -2.83 24,000 24,000 24,000 10 240,000
09/05/2012 24,700 1.10 4.66 22,700 24,700 22,700 25,010 617,747,000
08/05/2012 23,600 0.30 1.29 24,100 24,200 23,600 5,320 125,552,000
07/05/2012 24,200 -0.80 -3.20 25,000 25,000 24,200 7,100 171,820,000
04/05/2012 25,000 0.00 ■■ 0.00 25,000 26,200 25,000 16,200 405,000,000
03/05/2012 25,000 -0.20 -0.79 25,000 25,000 25,000 1,170 29,250,000
02/05/2012 25,200 0.30 1.20 24,800 25,200 23,800 6,580 165,816,000
27/04/2012 24,900 0.90 3.75 23,000 24,900 23,000 5,820 144,918,000
26/04/2012 24,000 -1.20 -4.76 24,000 24,000 24,000 4,190 100,560,000
25/04/2012 25,200 0.00 ■■ 0.00 24,100 25,200 24,100 15,010 378,252,000
24/04/2012 25,200 1.20 5.00 24,000 25,200 24,000 20,200 509,040,000
23/04/2012 24,000 1.10 4.80 23,900 24,000 23,900 2,380 57,120,000
20/04/2012 22,900 -1.10 -4.58 23,300 25,000 22,900 2,670 61,143,000
19/04/2012 24,000 -1.20 -4.76 25,200 25,200 24,000 2,040 48,960,000
18/04/2012 25,200 -1.20 -4.55 25,200 26,400 25,200 17,300 435,960,000
17/04/2012 26,400 0.80 3.12 24,500 26,400 24,500 24,830 655,512,000
16/04/2012 25,600 -1.30 -4.83 26,900 26,900 25,600 47,880 1,225,728,000
13/04/2012 26,900 1.10 4.26 26,500 26,900 25,800 25,200 677,880,000
12/04/2012 25,800 -1.30 -4.80 26,000 26,000 25,800 95,620 2,466,996,000
11/04/2012 27,100 1.20 4.63 26,000 27,100 26,000 136,000 3,685,600,000
10/04/2012 25,900 -0.10 -0.38 26,000 26,000 25,900 5,800 150,220,000
09/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
05/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,000 52,000,000
04/04/2012 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 4,000 104,000,000
03/04/2012 26,000 -1.00 -3.70 26,000 26,000 26,000 30 780,000
30/03/2012 27,000 -1.00 -3.57 28,000 28,000 27,000 3,000 81,000,000
29/03/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
28/03/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/03/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
26/03/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
23/03/2012 28,000 0.70 2.56 28,000 28,000 28,000 600 16,800,000
22/03/2012 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
21/03/2012 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
20/03/2012 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
19/03/2012 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
16/03/2012 27,300 -1.20 -4.21 27,300 27,300 27,300 10 273,000
15/03/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/03/2012 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
13/03/2012 28,500 -0.30 -1.04 28,500 28,500 28,500 10 285,000
12/03/2012 28,800 1.30 4.73 28,800 28,800 28,800 10 288,000
09/03/2012 27,500 -0.50 -1.79 29,400 29,400 27,500 3,010 82,775,000
08/03/2012 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/03/2012 28,000 -1.00 -3.45 28,000 28,000 28,000 500 14,000,000
06/03/2012 29,000 -1.00 -3.33 29,000 29,000 29,000 2,000 58,000,000
05/03/2012 30,000 0.00 ■■ 0.00 31,000 31,000 30,000 710 21,300,000
02/03/2012 30,000 -1.50 -4.76 30,000 30,000 30,000 100 3,000,000
01/03/2012 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
29/02/2012 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
28/02/2012 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
27/02/2012 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
24/02/2012 31,500 0.50 1.61 31,500 31,500 31,500 10 315,000
23/02/2012 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
22/02/2012 31,000 1.00 3.33 31,000 31,000 31,000 10 310,000
21/02/2012 30,000 -1.00 -3.23 30,000 30,000 30,000 100 3,000,000
20/02/2012 31,000 0.50 1.64 31,000 31,000 31,000 10 310,000
17/02/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
16/02/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
15/02/2012 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
14/02/2012 30,500 0.80 2.69 30,500 30,500 30,500 10 305,000
13/02/2012 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
10/02/2012 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
09/02/2012 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
08/02/2012 29,700 1.40 4.95 29,700 29,700 29,700 10 297,000
07/02/2012 28,300 1.30 4.81 28,300 28,300 28,300 100 2,830,000
06/02/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/02/2012 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/02/2012 27,000 0.30 1.12 27,000 27,000 27,000 20 540,000
01/02/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
31/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
30/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
20/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
19/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
18/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
17/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
16/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
13/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
12/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
11/01/2012 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
10/01/2012 26,700 -1.40 -4.98 26,700 26,700 26,700 2,340 62,478,000
09/01/2012 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
06/01/2012 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
05/01/2012 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
04/01/2012 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
03/01/2012 28,100 -1.30 -4.42 28,100 28,100 28,100 70 1,967,000
30/12/2011 29,400 -1.20 -3.92 29,100 29,400 29,100 45,400 1,334,760,000
29/12/2011 30,600 1.40 4.79 28,000 30,600 28,000 13,290 406,674,000
28/12/2011 29,200 1.30 4.66 28,000 29,200 28,000 3,600 105,120,000
27/12/2011 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
26/12/2011 27,900 1.30 4.89 27,900 27,900 27,900 1,060 29,574,000
23/12/2011 26,600 -1.30 -4.66 28,000 28,000 26,600 130 3,458,000
22/12/2011 27,900 0.10 0.36 27,900 27,900 27,900 1,210 33,759,000
21/12/2011 27,800 1.30 4.91 26,500 27,800 26,500 4,700 130,660,000
20/12/2011 26,500 0.50 1.92 26,400 26,500 26,400 600 15,900,000
19/12/2011 26,000 0.50 1.96 25,300 26,000 25,300 1,000 26,000,000
16/12/2011 25,500 0.50 2.00 23,800 25,500 23,800 120 3,060,000
15/12/2011 25,000 0.60 2.46 25,000 25,000 25,000 1,500 37,500,000
14/12/2011 24,400 1.10 4.72 24,300 24,400 24,300 1,000 24,400,000
13/12/2011 23,300 1.10 4.95 23,300 23,300 23,300 100 2,330,000
12/12/2011 22,200 1.00 4.72 22,200 22,200 22,200 3,000 66,600,000
09/12/2011 21,200 0.80 3.92 21,200 21,200 21,200 2,000 42,400,000
08/12/2011 20,400 0.70 3.55 20,400 20,400 20,400 1,000 20,400,000
07/12/2011 19,700 -1.00 -4.83 19,700 21,700 19,700 2,120 41,764,000
06/12/2011 20,700 -1.00 -4.61 20,700 20,700 20,700 10 207,000
05/12/2011 21,700 -1.10 -4.82 21,700 21,700 21,700 10 217,000
02/12/2011 22,800 -1.20 -5.00 22,800 22,800 22,800 10 228,000
01/12/2011 24,000 -1.20 -4.76 24,000 24,000 24,000 10 240,000
30/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
29/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
28/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
25/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
24/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
23/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
22/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
21/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
18/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
17/11/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
16/11/2011 25,200 -1.30 -4.91 25,200 25,200 25,200 10 252,000
15/11/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
14/11/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
11/11/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
10/11/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
09/11/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
08/11/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
07/11/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
04/11/2011 26,500 -1.30 -4.68 26,500 26,500 26,500 1,740 46,110,000
03/11/2011 27,800 -1.40 -4.79 27,800 27,800 27,800 110 3,058,000
02/11/2011 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
01/11/2011 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
31/10/2011 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 100 2,920,000
28/10/2011 29,200 -1.50 -4.89 29,200 29,200 29,200 110 3,212,000
27/10/2011 30,700 0.70 2.33 30,700 30,700 30,700 100 3,070,000
26/10/2011 30,000 -2.70 -8.26 23,200 30,000 23,200 18,600 558,000,000
28/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
27/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
26/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
25/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
22/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
21/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
20/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
19/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
18/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
15/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
14/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
13/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
12/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
11/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
08/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
07/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
06/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
05/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
04/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
01/07/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
30/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
29/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
28/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
27/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
24/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
23/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
22/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
21/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
20/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
17/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
16/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
15/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
14/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
13/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
10/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
09/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
08/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
07/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
06/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
03/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
02/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
01/06/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
31/05/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
30/05/2011 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
27/05/2011 32,700 -1.30 -3.82 32,700 32,700 32,700 0 0
26/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
25/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
24/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
23/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
19/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
16/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
13/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
12/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
11/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
10/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
09/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
06/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
05/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
04/05/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
29/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
28/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
27/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
26/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
25/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
22/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
21/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
19/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
15/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
14/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
13/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
08/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
06/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
05/04/2011 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
04/04/2011 34,000 -3.00 -8.11 34,000 34,000 34,000 1,400 47,600,000
01/04/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
31/03/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
30/03/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
29/03/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
28/03/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
25/03/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
24/03/2011 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
23/03/2011 37,000 -0.30 -0.80 37,000 37,000 37,000 100 3,700,000
22/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
21/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
18/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
17/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
16/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
15/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
14/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
11/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
10/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
09/03/2011 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
08/03/2011 37,300 -4.10 -9.90 37,300 37,300 37,300 100 3,730,000
07/03/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
04/03/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
03/03/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
02/03/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
01/03/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
28/02/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
25/02/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
24/02/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
23/02/2011 41,400 0.00 ■■ 0.00 41,400 41,400 41,400 0 0
22/02/2011 41,400 -4.60 -10.00 41,400 41,400 41,400 2,200 91,080,000
21/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
18/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
17/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
16/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
15/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
14/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
11/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
10/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
09/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
08/02/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
28/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
27/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
26/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
25/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
24/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
21/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
20/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
19/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
18/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
17/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
14/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
13/01/2011 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
12/01/2011 46,000 -5.10 -9.98 46,000 46,000 46,000 100 4,600,000
11/01/2011 51,100 0.00 ■■ 0.00 51,100 51,100 51,100 0 0
10/01/2011 51,100 0.00 ■■ 0.00 51,100 51,100 51,100 0 0
07/01/2011 51,100 4.60 9.89 51,100 51,100 51,100 4,100 209,510,000
06/01/2011 46,500 4.20 9.93 46,500 46,500 46,500 100 4,650,000
05/01/2011 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
04/01/2011 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
31/12/2010 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
30/12/2010 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
29/12/2010 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
28/12/2010 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
27/12/2010 42,300 3.80 9.87 42,300 42,300 42,300 2,000 84,600,000
24/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
23/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
22/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
21/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
20/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
17/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
16/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
15/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
14/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
13/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
10/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
09/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
08/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
07/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
06/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
03/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
02/12/2010 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
01/12/2010 38,500 3.50 10.00 38,500 38,500 38,500 3,600 138,600,000
30/11/2010 35,000 -6.90 -16.47 35,000 35,000 35,000 100 3,500,000
05/11/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
04/11/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
03/11/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
02/11/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
01/11/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
29/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
28/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
27/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
26/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
25/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
22/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
21/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
20/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
19/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
18/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
15/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
14/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
13/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
12/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
11/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
08/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
07/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
06/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
05/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
04/10/2010 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
01/10/2010 41,900 3.10 7.99 41,900 41,900 41,900 0 0
30/09/2010 38,800 -4.40 -10.19 43,100 47,400 38,800 4,700 182,360,000
29/09/2010 43,200 -14.60 -25.26 43,000 43,200 43,000 5,000 216,000,000
28/09/2010 57,800 4.60 8.65 54,000 58,500 54,000 8,000 462,400,000
27/09/2010 53,200 4.80 9.92 53,200 53,200 53,200 1,000 53,200,000
24/09/2010 48,400 3.60 8.04 48,400 48,400 48,400 1,000 48,400,000
23/09/2010 44,800 3.00 7.18 42,500 44,800 42,500 5,000 224,000,000
22/09/2010 41,800 3.80 10.00 40,000 41,800 40,000 1,100 45,980,000
21/09/2010 38,000 3.00 8.57 38,000 38,000 38,000 100 3,800,000
20/09/2010 35,000 0.20 0.57 35,000 35,000 35,000 500 17,500,000
17/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
16/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
15/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
14/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
13/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
10/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
09/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
08/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
07/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
06/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
01/09/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
31/08/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
30/08/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
27/08/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
26/08/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
25/08/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
24/08/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
23/08/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
20/08/2010 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
19/08/2010 34,800 3.10 9.78 34,800 34,800 34,800 100 3,480,000
18/08/2010 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
17/08/2010 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
16/08/2010 31,700 -0.70 -2.16 31,700 31,700 31,700 0 0
13/08/2010 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
12/08/2010 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
11/08/2010 32,400 -3.60 -10.00 32,400 32,400 32,400 200 6,480,000
10/08/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
09/08/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
06/08/2010 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
05/08/2010 36,000 -4.00 -10.00 36,000 36,000 36,000 200 7,200,000
04/08/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
03/08/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
02/08/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
30/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
29/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
28/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
27/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
26/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
23/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
22/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,100 44,000,000
21/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
20/07/2010 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 2,000 80,000,000
19/07/2010 40,000 -2.30 -5.44 40,000 40,000 40,000 2,000 80,000,000
16/07/2010 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
15/07/2010 42,300 2.30 5.75 42,300 42,300 42,300 0 0
14/07/2010 40,000 0.00 ■■ 0.00 45,000 45,000 40,000 2,200 88,000,000
01/01/1970 113,400 0.00 ■■ 0.00 113,400 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp