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 Thủy Điện Miền Nam
Southern Hydropower JSC
Mã CK:      SHP      33.45      ■■ 0 (0%)      (cập nhật 15:15 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: http://shp.vn
SHP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 33,450 0.00 ■■ 0.00 33,450 33,450 33,450 190 6,355,500
28/03/2024 33,450 0.45 1.35 33,000 33,500 32,050 1,410 47,164,500
27/03/2024 33,000 -0.20 -0.61 33,200 33,100 33,000 1,000 33,000,000
26/03/2024 33,200 0.20 0.60 33,000 33,200 33,000 310 10,292,000
25/03/2024 33,000 -0.50 -1.52 33,500 33,500 33,000 750 24,750,000
22/03/2024 33,500 0.00 ■■ 0.00 33,500 33,500 33,100 230 7,705,000
21/03/2024 33,500 -0.15 -0.45 33,650 33,500 33,300 230 7,705,000
20/03/2024 33,650 0.20 0.59 33,450 33,650 33,450 140 4,711,000
19/03/2024 33,450 0.65 1.94 32,800 33,450 32,800 220 7,359,000
18/03/2024 32,800 -0.90 -2.74 33,700 33,700 32,500 1,200 39,360,000
15/03/2024 33,700 0.00 ■■ 0.00 33,700 33,700 33,700 30 1,011,000
14/03/2024 33,700 0.05 0.15 33,650 36,000 33,650 270 9,099,000
13/03/2024 33,650 0.05 0.15 33,600 33,700 33,200 640 21,536,000
12/03/2024 33,600 0.25 0.74 33,350 33,600 33,000 290 9,744,000
11/03/2024 33,350 0.85 2.55 32,500 34,750 33,350 1,750 58,362,500
08/03/2024 33,500 -0.20 -0.60 33,700 33,700 32,800 300 10,050,000
07/03/2024 33,700 1.30 3.86 32,400 33,850 33,150 550 18,535,000
06/03/2024 33,400 0.00 ■■ 0.00 33,400 33,400 33,400 520 17,368,000
05/03/2024 33,400 -0.60 -1.80 34,000 33,500 33,000 300 10,020,000
04/03/2024 34,000 0.60 1.76 33,400 34,900 34,000 560 19,040,000
01/03/2024 33,400 0.10 0.30 33,300 34,850 33,400 700 23,380,000
29/02/2024 33,300 0.10 0.30 33,200 34,000 33,200 670 22,311,000
28/02/2024 33,200 0.30 0.90 32,900 33,300 33,000 1,640 54,448,000
27/02/2024 32,900 0.00 ■■ 0.00 32,900 33,000 32,900 710 23,359,000
26/02/2024 32,900 0.05 0.15 32,850 33,000 32,900 650 21,385,000
23/02/2024 32,850 0.05 0.15 32,800 32,950 32,200 310 10,183,500
22/02/2024 32,800 0.10 0.30 32,700 32,800 32,700 1,330 43,624,000
21/02/2024 32,700 -0.10 -0.31 32,800 33,000 32,700 320 10,464,000
20/02/2024 32,800 0.50 1.52 32,300 32,800 32,300 210 6,888,000
19/02/2024 32,300 -0.50 -1.55 32,800 32,900 32,200 620 20,026,000
16/02/2024 32,800 -0.20 -0.61 33,000 33,000 32,000 530 17,384,000
15/02/2024 33,000 0.50 1.52 32,500 33,000 32,500 230 7,590,000
07/02/2024 32,500 0.10 0.31 32,400 32,500 32,300 110 3,575,000
06/02/2024 32,400 -0.05 -0.15 32,450 32,400 32,000 340 11,016,000
05/02/2024 32,450 -0.05 -0.15 32,500 32,500 32,000 210 6,814,500
02/02/2024 32,500 -0.50 -1.54 33,000 32,950 31,900 890 28,925,000
01/02/2024 33,000 1.00 3.03 32,000 33,000 33,000 20 660,000
31/01/2024 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
30/01/2024 32,000 0.35 1.09 31,650 32,000 29,650 380 12,160,000
29/01/2024 31,650 -0.25 -0.79 31,900 31,700 31,650 250 7,912,500
19/01/2024 31,700 -0.20 -0.63 31,900 32,000 31,500 670 21,239,000
18/01/2024 31,900 0.40 1.25 31,500 32,000 31,900 420 13,398,000
17/01/2024 31,500 0.20 0.63 31,300 32,050 31,500 1,930 60,795,000
16/01/2024 31,300 -1.20 -3.83 32,500 31,300 31,250 190 5,947,000
15/01/2024 32,500 1.50 4.62 31,000 33,000 32,400 1,550 50,375,000
12/01/2024 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 420 13,020,000
11/01/2024 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 3,190 98,890,000
10/01/2024 31,000 0.20 0.65 30,800 31,200 30,800 590 18,290,000
09/01/2024 30,800 -0.40 -1.30 31,200 31,400 30,800 1,360 41,888,000
08/01/2024 31,200 0.50 1.60 30,700 32,500 30,700 730 22,776,000
05/01/2024 30,700 0.10 0.33 30,600 31,000 30,700 520 15,964,000
04/01/2024 30,600 0.20 0.65 30,400 30,800 30,000 690 21,114,000
03/01/2024 30,400 0.35 1.15 30,050 31,100 30,050 4,700 142,880,000
02/01/2024 30,050 -1.10 -3.66 31,150 31,100 30,000 1,720 51,686,000
29/12/2023 31,150 0.55 1.77 30,600 31,400 29,200 6,870 214,000,500
28/12/2023 30,600 0.05 0.16 30,550 30,600 29,600 540 16,524,000
27/12/2023 30,550 0.05 0.16 30,500 30,600 30,500 720 21,996,000
26/12/2023 30,500 0.30 0.98 30,200 30,500 30,200 3,100 94,550,000
25/12/2023 30,200 0.30 0.99 29,900 30,200 29,900 1,530 46,206,000
22/12/2023 29,900 0.15 0.50 29,750 29,950 29,750 1,600 47,840,000
21/12/2023 29,750 0.00 ■■ 0.00 29,750 29,750 29,650 900 26,775,000
20/12/2023 29,750 0.10 0.34 29,650 29,750 29,000 490 14,577,500
19/12/2023 29,650 0.00 ■■ 0.00 29,650 29,700 29,650 310 9,191,500
18/12/2023 29,650 0.05 0.17 29,600 29,650 29,650 1,920 56,928,000
15/12/2023 29,600 0.10 0.34 29,500 29,600 29,500 530 15,688,000
14/12/2023 29,500 0.00 ■■ 0.00 29,500 29,600 29,500 580 17,110,000
13/12/2023 29,600 0.10 0.34 29,500 0 0 940 27,824,000
12/12/2023 29,500 0.15 0.51 29,350 29,500 29,350 1,830 53,985,000
11/12/2023 29,350 -0.20 -0.68 29,550 29,600 29,350 180 5,283,000
08/12/2023 29,550 0.05 0.17 29,500 29,650 29,500 380 11,229,000
07/12/2023 29,500 0.30 1.02 29,200 29,750 29,300 90 2,655,000
06/12/2023 29,200 -0.35 -1.20 29,550 29,650 29,200 420 12,264,000
05/12/2023 29,550 -0.05 -0.17 29,600 29,600 29,450 340 10,047,000
04/12/2023 29,600 -0.10 -0.34 29,700 29,600 29,300 720 21,312,000
01/12/2023 29,700 0.70 2.36 29,000 29,800 29,150 190 5,643,000
30/11/2023 29,700 0.70 2.36 29,000 29,800 29,150 1,070 31,779,000
29/11/2023 29,000 -0.25 -0.86 29,250 29,000 28,600 250 7,250,000
28/11/2023 29,250 0.00 ■■ 0.00 29,250 29,250 29,000 1,050 30,712,500
27/11/2023 29,250 0.15 0.51 29,100 29,600 29,250 60 1,755,000
24/11/2023 29,100 -0.10 -0.34 29,200 29,100 28,850 70 2,037,000
23/11/2023 29,200 0.00 ■■ 0.00 29,200 29,200 28,900 230 6,716,000
22/11/2023 29,200 0.00 ■■ 0.00 29,200 29,200 29,000 950 27,740,000
21/11/2023 29,200 0.20 0.68 29,000 29,300 29,000 480 14,016,000
20/11/2023 29,000 0.20 0.69 28,800 30,800 28,500 460 13,340,000
17/11/2023 28,800 -0.20 -0.69 29,000 29,000 28,800 260 7,488,000
16/11/2023 29,000 0.00 ■■ 0.00 29,000 29,150 28,800 410 11,890,000
15/11/2023 29,000 0.30 1.03 28,700 29,000 28,400 2,350 68,150,000
14/11/2023 28,700 -0.10 -0.35 28,800 28,800 28,700 350 10,045,000
13/11/2023 28,800 0.00 ■■ 0.00 28,800 28,800 28,500 470 13,536,000
10/11/2023 28,800 0.20 0.69 28,600 28,800 28,350 550 15,840,000
09/11/2023 28,600 0.20 0.70 28,400 28,600 28,200 1,560 44,616,000
08/11/2023 28,400 -0.05 -0.18 28,450 28,400 28,200 270 7,668,000
07/11/2023 28,450 -0.25 -0.88 28,700 28,500 28,350 270 7,681,500
06/11/2023 28,700 0.15 0.52 28,550 28,700 28,300 480 13,776,000
03/11/2023 28,550 -0.05 -0.18 28,600 29,000 28,150 80 2,284,000
02/11/2023 28,600 0.30 1.05 28,300 28,850 28,400 10,840 310,024,000
01/11/2023 28,300 -0.20 -0.71 28,500 28,950 28,200 790 22,357,000
31/10/2023 28,500 0.10 0.35 28,400 29,100 28,400 890 25,365,000
30/10/2023 28,400 -0.30 -1.06 28,700 28,700 28,000 840 23,856,000
27/10/2023 28,700 0.10 0.35 28,600 28,700 28,600 940 26,978,000
26/10/2023 28,600 0.00 ■■ 0.00 28,600 28,850 28,300 690 19,734,000
25/10/2023 28,600 -0.10 -0.35 28,700 28,850 28,600 190 5,434,000
24/10/2023 28,700 -0.10 -0.35 28,800 28,750 28,700 390 11,193,000
23/10/2023 28,800 0.30 1.04 28,500 28,800 28,350 500 14,400,000
20/10/2023 28,500 0.20 0.70 28,300 28,600 28,400 550 15,675,000
19/10/2023 28,300 -0.55 -1.94 28,850 28,800 28,300 480 13,584,000
18/10/2023 28,850 0.00 ■■ 0.00 28,850 28,850 28,150 290 8,366,500
17/10/2023 28,850 0.10 0.35 28,750 29,000 28,300 1,180 34,043,000
16/10/2023 28,750 -0.25 -0.87 29,000 29,500 28,100 2,390 68,712,500
13/10/2023 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 430 13,115,000
12/10/2023 30,500 0.00 ■■ 0.00 30,500 31,500 29,700 3,140 95,770,000
11/10/2023 30,500 0.30 0.98 30,200 30,500 30,100 940 28,670,000
10/10/2023 30,200 0.10 0.33 30,100 31,000 30,000 1,220 36,844,000
09/10/2023 30,100 -0.35 -1.16 30,450 31,000 30,100 4,430 133,343,000
06/10/2023 30,450 0.65 2.13 29,800 30,450 29,650 1,720 52,374,000
05/10/2023 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 60 1,788,000
04/10/2023 29,800 0.20 0.67 29,600 29,800 29,800 20 596,000
03/10/2023 29,600 0.00 ■■ 0.00 29,600 29,900 29,500 180 5,328,000
02/10/2023 29,600 0.10 0.34 29,500 29,700 29,500 340 10,064,000
29/09/2023 29,500 0.10 0.34 29,400 29,500 29,400 760 22,420,000
28/09/2023 29,400 0.10 0.34 29,300 29,800 29,300 1,380 40,572,000
27/09/2023 29,300 0.00 ■■ 0.00 29,300 29,400 29,300 270 7,911,000
26/09/2023 29,300 -0.10 -0.34 29,400 29,400 29,200 1,390 40,727,000
22/09/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,400 5,330 157,235,000
21/09/2023 29,500 0.00 ■■ 0.00 29,500 29,600 29,350 1,130 33,335,000
20/09/2023 29,500 0.00 ■■ 0.00 29,500 29,500 29,300 2,250 66,375,000
19/09/2023 29,500 0.40 1.36 29,100 29,500 29,300 120 3,540,000
18/09/2023 29,100 -0.05 -0.17 29,150 30,000 29,100 1,720 50,052,000
15/09/2023 29,150 0.10 0.34 29,050 29,600 29,050 5,030 146,624,500
14/09/2023 29,050 -0.05 -0.17 29,100 29,900 29,050 1,840 53,452,000
13/09/2023 29,100 -0.20 -0.69 29,300 29,500 29,000 2,860 83,226,000
12/09/2023 29,300 -0.20 -0.68 29,500 29,300 29,000 1,400 41,020,000
11/09/2023 29,500 -0.40 -1.36 29,900 29,500 28,750 1,520 44,840,000
08/09/2023 29,900 0.90 3.01 29,000 29,950 28,900 1,880 56,212,000
07/09/2023 29,000 -0.30 -1.03 29,300 29,000 28,500 780 22,620,000
06/09/2023 29,300 0.30 1.02 29,000 29,300 28,650 3,790 111,047,000
05/09/2023 29,000 -0.60 -2.07 29,600 29,600 29,000 50 1,450,000
31/08/2023 29,600 -0.20 -0.68 29,800 29,600 28,700 520 15,392,000
29/08/2023 29,800 1.00 3.36 28,800 29,800 29,800 10 298,000
28/08/2023 28,800 0.05 0.17 28,750 28,800 27,500 70 2,016,000
25/08/2023 28,750 0.10 0.35 28,650 29,650 28,700 300 8,625,000
24/08/2023 28,650 -0.75 -2.62 29,400 29,400 28,650 170 4,870,500
23/08/2023 29,400 0.50 1.70 28,900 29,400 28,500 1,490 43,806,000
22/08/2023 28,900 -0.10 -0.35 29,000 29,000 28,900 1,110 32,079,000
21/08/2023 29,000 -0.50 -1.72 29,500 29,500 28,800 2,170 62,930,000
18/08/2023 29,500 -0.50 -1.69 30,000 30,000 29,000 170 5,015,000
17/08/2023 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 60 1,800,000
16/08/2023 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,540 46,200,000
15/08/2023 30,000 0.05 0.17 29,950 30,000 29,500 2,330 69,900,000
14/08/2023 29,950 -0.05 -0.17 30,000 30,000 28,650 4,420 132,379,000
11/08/2023 30,000 0.20 0.67 29,800 30,000 28,500 22,920 687,600,000
10/08/2023 29,800 1.55 5.20 28,250 29,800 28,350 18,080 538,784,000
09/08/2023 28,250 -0.25 -0.88 28,500 28,400 28,250 210 5,932,500
08/08/2023 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 130 3,705,000
07/08/2023 28,500 0.10 0.35 28,400 28,500 28,400 810 23,085,000
03/08/2023 28,400 -0.10 -0.35 28,500 28,400 28,100 160 4,544,000
02/08/2023 28,500 0.10 0.35 28,400 28,500 28,400 2,520 71,820,000
01/08/2023 28,400 0.10 0.35 28,300 28,400 28,200 10,410 295,644,000
31/07/2023 28,300 -0.20 -0.71 28,500 28,500 28,150 870 24,621,000
27/07/2023 28,500 0.50 1.75 28,000 28,500 27,700 20 570,000
26/07/2023 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 2,570 71,960,000
25/07/2023 28,000 0.35 1.25 27,650 28,100 27,650 2,550 71,400,000
24/07/2023 27,650 -0.35 -1.27 28,000 28,000 27,100 920 25,438,000
21/07/2023 28,000 -0.10 -0.36 28,100 28,000 27,500 860 24,080,000
20/07/2023 28,100 0.10 0.36 28,000 28,100 28,100 40 1,124,000
19/07/2023 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 460 12,880,000
18/07/2023 28,000 0.10 0.36 27,900 28,000 27,550 120 3,360,000
17/07/2023 27,900 0.00 ■■ 0.00 27,900 28,000 27,900 790 22,041,000
14/07/2023 27,900 0.45 1.61 27,450 27,900 27,450 1,820 50,778,000
13/07/2023 27,450 0.55 2.00 26,900 27,600 26,800 1,250 34,312,500
12/07/2023 26,900 0.10 0.37 26,800 26,950 26,800 450 12,105,000
11/07/2023 26,800 0.00 ■■ 0.00 26,800 26,900 26,750 7,630 204,484,000
10/07/2023 26,800 -0.20 -0.75 27,000 27,000 26,800 2,910 77,988,000
07/07/2023 27,000 0.10 0.37 26,900 27,000 26,800 2,300 62,100,000
06/07/2023 26,900 -0.10 -0.37 27,000 27,500 26,850 2,460 66,174,000
05/07/2023 27,000 -0.55 -2.04 27,550 27,500 26,800 3,620 97,740,000
04/07/2023 27,550 -0.10 -0.36 27,650 27,650 27,000 6,250 172,187,500
03/07/2023 27,650 0.05 0.18 27,600 27,700 27,500 600 16,590,000
30/06/2023 28,600 0.10 0.35 28,500 28,600 28,500 700 20,020,000
29/06/2023 28,500 -0.25 -0.88 28,750 28,800 28,500 190 5,415,000
28/06/2023 28,750 -0.05 -0.17 28,800 28,800 28,600 440 12,650,000
27/06/2023 28,800 0.20 0.69 28,600 28,800 28,600 220 6,336,000
26/06/2023 28,600 0.20 0.70 28,400 28,600 28,400 810 23,166,000
23/06/2023 28,400 -0.10 -0.35 28,500 28,500 28,400 430 12,212,000
22/06/2023 28,500 0.00 ■■ 0.00 28,500 28,500 28,450 60 1,710,000
21/06/2023 28,500 0.30 1.05 28,200 28,500 28,300 3,330 94,905,000
20/06/2023 28,200 0.00 ■■ 0.00 28,200 28,200 28,100 1,390 39,198,000
19/06/2023 28,200 -0.05 -0.18 28,250 28,250 28,100 3,320 93,624,000
16/06/2023 28,250 0.00 ■■ 0.00 28,250 28,800 28,100 10,930 308,772,500
15/06/2023 28,250 0.00 ■■ 0.00 28,250 28,250 28,100 2,590 73,167,500
14/06/2023 28,250 -0.05 -0.18 28,300 28,300 28,200 2,420 68,365,000
13/06/2023 28,300 0.00 ■■ 0.00 28,300 28,500 28,300 1,210 34,243,000
12/06/2023 28,300 0.00 ■■ 0.00 28,300 28,300 28,200 17,910 506,853,000
09/06/2023 28,300 -0.20 -0.71 28,500 28,500 28,300 1,140 32,262,000
08/06/2023 28,500 0.00 ■■ 0.00 28,500 28,500 28,300 270 7,695,000
07/06/2023 28,500 0.00 ■■ 0.00 28,500 28,500 28,300 400 11,400,000
06/06/2023 28,500 0.00 ■■ 0.00 28,500 28,600 28,400 7,560 215,460,000
05/06/2023 28,500 -0.10 -0.35 28,600 28,500 28,200 140 3,990,000
02/06/2023 28,600 -0.40 -1.40 29,000 28,600 28,600 40 1,144,000
01/06/2023 29,000 0.95 3.28 28,050 29,000 28,050 3,330 96,570,000
31/05/2023 28,050 -0.35 -1.25 28,400 28,500 28,050 100 2,805,000
30/05/2023 28,400 0.10 0.35 28,300 28,400 28,000 480 13,632,000
29/05/2023 28,300 0.10 0.35 28,200 28,300 28,200 740 20,942,000
26/05/2023 28,200 0.05 0.18 28,150 28,200 28,150 720 20,304,000
25/05/2023 28,150 0.00 ■■ 0.00 28,150 28,500 28,150 1,020 28,713,000
24/05/2023 28,150 0.05 0.18 28,100 28,200 28,150 1,000 28,150,000
23/05/2023 28,100 -0.40 -1.42 28,500 30,450 26,550 980 27,538,000
22/05/2023 28,500 0.70 2.46 27,800 28,500 28,000 60 1,710,000
19/05/2023 27,800 0.00 ■■ 0.00 27,800 28,000 27,800 990 27,522,000
18/05/2023 27,800 0.10 0.36 27,700 28,000 27,700 670 18,626,000
17/05/2023 27,700 -0.60 -2.17 28,300 28,250 27,700 30 831,000
15/05/2023 28,300 0.10 0.35 28,200 28,500 27,600 30 849,000
12/05/2023 28,200 0.10 0.35 28,100 28,200 27,600 530 14,946,000
11/05/2023 28,100 -0.10 -0.36 28,200 28,500 27,250 1,380 38,778,000
10/05/2023 28,200 0.05 0.18 28,150 28,200 27,600 50 1,410,000
09/05/2023 28,150 0.00 ■■ 0.00 28,150 28,150 28,000 1,440 40,536,000
08/05/2023 28,150 0.65 2.31 27,500 28,200 27,600 430 12,104,500
05/05/2023 27,500 -0.50 -1.82 28,000 28,200 27,500 850 23,375,000
04/05/2023 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 360 10,080,000
28/04/2023 28,000 0.50 1.79 27,500 28,000 27,500 2,580 72,240,000
27/04/2023 27,500 0.30 1.09 27,200 27,500 27,200 1,890 51,975,000
26/04/2023 27,200 0.10 0.37 27,100 27,200 27,100 780 21,216,000
25/04/2023 27,100 -0.10 -0.37 27,200 27,100 26,550 50 1,355,000
24/04/2023 27,200 0.05 0.18 27,150 27,300 25,600 1,090 29,648,000
21/04/2023 27,150 0.00 ■■ 0.00 27,150 27,300 27,100 3,770 102,355,500
20/04/2023 27,150 -0.05 -0.18 27,200 27,200 27,150 40 1,086,000
19/04/2023 27,200 0.00 ■■ 0.00 27,200 27,250 27,200 90 2,448,000
18/04/2023 27,200 0.05 0.18 27,150 27,200 27,200 1,070 29,104,000
17/04/2023 27,150 0.05 0.18 27,100 27,150 27,150 20 543,000
14/04/2023 27,100 -0.30 -1.11 27,400 27,500 27,100 230 6,233,000
13/04/2023 27,400 0.00 ■■ 0.00 27,400 27,500 27,400 750 20,550,000
12/04/2023 27,400 0.00 ■■ 0.00 27,400 27,700 27,400 4,740 129,876,000
11/04/2023 27,400 0.30 1.09 27,100 27,400 27,100 760 20,824,000
10/04/2023 27,100 0.00 ■■ 0.00 27,100 27,400 27,050 1,100 29,810,000
07/04/2023 27,100 -0.10 -0.37 27,200 27,400 27,100 1,250 33,875,000
06/04/2023 27,200 0.00 ■■ 0.00 27,200 27,200 27,000 660 17,952,000
05/04/2023 27,200 0.10 0.37 27,100 27,450 26,000 570 15,504,000
04/04/2023 27,100 0.00 ■■ 0.00 27,100 27,500 27,000 730 19,783,000
03/04/2023 27,100 -0.20 -0.74 27,300 27,250 27,100 590 15,989,000
31/03/2023 27,300 0.15 0.55 27,150 27,300 27,000 1,020 27,846,000
30/03/2023 27,150 -0.35 -1.29 27,500 27,500 27,150 610 16,561,500
29/03/2023 27,500 0.40 1.45 27,100 27,500 27,100 270 7,425,000
28/03/2023 27,100 0.10 0.37 27,000 27,100 27,050 1,000 27,100,000
24/03/2023 27,100 -0.65 -2.40 27,750 27,100 27,000 570 15,447,000
22/03/2023 26,900 -0.10 -0.37 27,000 27,000 26,900 120 3,228,000
21/03/2023 27,000 0.20 0.74 26,800 27,000 26,950 1,250 33,750,000
20/03/2023 26,800 -0.25 -0.93 27,050 27,000 26,100 1,400 37,520,000
17/03/2023 27,050 -0.15 -0.55 27,200 27,100 27,000 310 8,385,500
16/03/2023 27,200 0.15 0.55 27,050 27,200 27,100 410 11,152,000
15/03/2023 27,050 0.05 0.18 27,000 27,050 27,050 470 12,713,500
14/03/2023 27,000 0.00 ■■ 0.00 27,000 27,000 26,900 1,190 32,130,000
13/03/2023 27,000 -0.10 -0.37 27,100 27,000 27,000 600 16,200,000
10/03/2023 27,100 0.10 0.37 27,000 27,100 27,000 1,320 35,772,000
09/03/2023 27,000 0.05 0.19 26,950 27,000 27,000 40 1,080,000
08/03/2023 26,950 0.15 0.56 26,800 28,100 26,800 1,510 40,694,500
07/03/2023 26,800 -0.20 -0.75 27,000 27,000 26,800 620 16,616,000
06/03/2023 27,000 0.00 ■■ 0.00 27,000 27,150 26,500 1,640 44,280,000
03/03/2023 27,000 0.20 0.74 26,800 27,000 26,800 400 10,800,000
02/03/2023 26,800 0.10 0.37 26,700 27,000 26,700 3,810 102,108,000
01/03/2023 26,700 -0.70 -2.62 27,400 27,400 26,700 610 16,287,000
28/02/2023 27,400 0.50 1.82 26,900 27,400 26,800 480 13,152,000
27/02/2023 26,900 0.00 ■■ 0.00 26,900 26,900 26,600 2,130 57,297,000
24/02/2023 26,900 0.30 1.12 26,600 26,900 26,700 2,210 59,449,000
23/02/2023 26,600 -0.15 -0.56 26,750 26,900 26,600 820 21,812,000
21/02/2023 26,750 0.20 0.75 26,550 26,900 26,550 1,030 27,552,500
20/02/2023 26,550 0.05 0.19 26,500 26,700 26,500 1,240 32,922,000
16/02/2023 26,500 0.00 ■■ 0.00 26,500 27,000 26,200 440 11,660,000
15/02/2023 27,500 -0.40 -1.45 27,900 27,800 27,200 1,050 28,875,000
14/02/2023 27,900 0.40 1.43 27,500 27,900 27,800 180 5,022,000
13/02/2023 27,500 0.10 0.36 27,400 27,500 27,400 3,150 86,625,000
10/02/2023 27,400 -0.10 -0.36 27,500 27,700 27,400 830 22,742,000
09/02/2023 27,500 0.20 0.73 27,300 27,500 27,400 470 12,925,000
08/02/2023 27,300 -0.10 -0.37 27,400 27,500 27,300 760 20,748,000
07/02/2023 27,400 0.00 ■■ 0.00 27,400 27,600 27,400 360 9,864,000
06/02/2023 27,400 -0.10 -0.36 27,500 27,650 27,350 550 15,070,000
03/02/2023 27,500 0.10 0.36 27,400 27,700 27,500 670 18,425,000
02/02/2023 27,400 -0.50 -1.82 27,900 27,400 27,300 340 9,316,000
01/02/2023 27,900 0.40 1.43 27,500 28,000 27,400 890 24,831,000
31/01/2023 27,500 -0.10 -0.36 27,600 27,500 27,300 2,870 78,925,000
30/01/2023 27,600 0.35 1.27 27,250 27,900 27,600 80 2,208,000
27/01/2023 27,250 -0.15 -0.55 27,400 27,750 27,000 660 17,985,000
19/01/2023 27,400 -0.40 -1.46 27,800 27,900 27,350 380 10,412,000
18/01/2023 27,800 0.30 1.08 27,500 28,900 27,500 260 7,228,000
17/01/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,200 250 6,875,000
16/01/2023 27,500 0.30 1.09 27,200 27,600 27,000 2,300 63,250,000
13/01/2023 27,200 -0.30 -1.10 27,500 27,200 27,100 180 4,896,000
12/01/2023 27,500 0.10 0.36 27,400 27,700 27,400 6,120 168,300,000
11/01/2023 27,400 0.30 1.09 27,100 27,500 27,400 2,610 71,514,000
10/01/2023 27,100 0.20 0.74 26,900 27,100 26,500 1,760 47,696,000
09/01/2023 26,900 0.40 1.49 26,500 28,000 26,400 4,200 112,980,000
06/01/2023 26,500 0.10 0.38 26,400 26,500 26,300 2,510 66,515,000
05/01/2023 26,400 -0.05 -0.19 26,450 26,400 26,000 4,100 108,240,000
04/01/2023 26,450 0.10 0.38 26,350 26,500 26,000 5,590 147,855,500
03/01/2023 26,350 -0.10 -0.38 26,450 26,550 26,000 3,310 87,218,500
30/12/2022 26,450 0.00 ■■ 0.00 26,450 26,450 26,050 20 529,000
29/12/2022 26,450 -0.10 -0.38 26,550 26,450 26,000 370 9,786,500
28/12/2022 26,550 0.55 2.07 26,000 26,550 26,000 5,060 134,343,000
27/12/2022 26,000 0.05 0.19 25,950 26,000 25,950 4,620 120,120,000
26/12/2022 25,950 -0.10 -0.39 26,050 26,000 25,800 4,510 117,034,500
23/12/2022 26,050 0.25 0.96 25,800 26,050 25,900 1,460 38,033,000
22/12/2022 25,800 -0.10 -0.39 25,900 25,800 25,800 400 10,320,000
21/12/2022 25,900 0.00 ■■ 0.00 25,900 25,900 25,500 9,910 256,669,000
20/12/2022 25,900 -0.35 -1.35 26,250 25,900 25,650 14,640 379,176,000
19/12/2022 26,250 0.00 ■■ 0.00 26,250 26,250 26,000 380 9,975,000
15/12/2022 26,200 0.20 0.76 26,000 26,200 26,000 40 1,048,000
14/12/2022 26,000 0.20 0.77 25,800 26,000 25,900 140 3,640,000
13/12/2022 25,800 -0.45 -1.74 26,250 26,450 25,700 1,930 49,794,000
12/12/2022 26,250 0.25 0.95 26,000 26,250 25,900 2,570 67,462,500
11/12/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 340 8,840,000
09/12/2022 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 340 8,840,000
08/12/2022 26,000 -0.30 -1.15 26,300 26,200 25,600 1,800 46,800,000
07/12/2022 26,300 0.50 1.90 25,800 26,300 25,500 350 9,205,000
06/12/2022 25,800 0.20 0.78 25,600 25,950 25,000 3,060 78,948,000
05/12/2022 25,600 0.20 0.78 25,400 26,000 25,000 1,290 33,024,000
02/12/2022 25,400 -0.40 -1.57 25,800 25,500 25,400 1,250 31,750,000
01/12/2022 25,800 0.00 ■■ 0.00 25,800 25,800 25,500 1,510 38,958,000
30/11/2022 25,800 0.25 0.97 25,550 26,000 25,500 360 9,288,000
29/11/2022 25,550 -0.10 -0.39 25,650 26,000 25,300 4,540 115,997,000
28/11/2022 25,650 0.65 2.53 25,000 25,650 25,500 830 21,289,500
27/11/2022 25,000 0.40 1.60 24,600 25,400 24,500 640 16,000,000
25/11/2022 25,000 0.40 1.60 24,600 25,400 24,500 640 16,000,000
24/11/2022 24,600 -1.05 -4.27 25,650 26,000 24,600 610 15,006,000
23/11/2022 25,650 0.20 0.78 25,450 26,000 25,000 1,050 26,932,500
22/11/2022 25,450 -0.75 -2.95 26,200 26,000 24,800 820 20,869,000
21/11/2022 26,200 0.60 2.29 25,600 26,250 25,000 80 2,096,000
20/11/2022 25,600 0.80 3.13 24,800 25,600 24,300 4,740 121,344,000
18/11/2022 25,600 0.80 3.13 24,800 25,600 24,300 4,740 121,344,000
17/11/2022 24,800 1.45 5.85 23,350 24,800 23,800 3,150 78,120,000
16/11/2022 23,350 -1.65 -7.07 25,000 25,000 23,250 3,380 78,923,000
15/11/2022 25,000 -0.85 -3.40 25,850 25,850 24,050 3,410 85,250,000
14/11/2022 25,850 -0.10 -0.39 25,950 25,850 25,850 10 258,500
11/11/2022 25,950 -0.30 -1.16 26,250 26,900 25,600 2,460 63,837,000
10/11/2022 26,250 0.00 ■■ 0.00 26,250 26,250 26,250 20 525,000
09/11/2022 26,250 -0.45 -1.71 26,700 26,550 25,000 2,520 66,150,000
08/11/2022 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 60 1,602,000
07/11/2022 26,700 -0.30 -1.12 27,000 27,000 26,600 110 2,937,000
05/11/2022 27,000 -0.20 -0.74 27,200 27,450 25,300 800 21,600,000
04/11/2022 27,000 -0.20 -0.74 27,200 27,450 25,300 800 21,600,000
03/11/2022 27,200 -0.35 -1.29 27,550 27,400 27,000 1,540 41,888,000
02/11/2022 27,550 0.00 ■■ 0.00 27,550 27,550 27,000 1,990 54,824,500
01/11/2022 27,550 -0.20 -0.73 27,750 27,550 27,150 2,060 56,753,000
31/10/2022 27,750 0.15 0.54 27,600 27,750 27,250 2,180 60,495,000
28/10/2022 27,600 0.20 0.72 27,400 27,650 27,300 1,440 39,744,000
27/10/2022 27,400 0.20 0.73 27,200 27,600 27,000 450 12,330,000
26/10/2022 27,200 -0.55 -2.02 27,750 27,800 27,200 1,550 42,160,000
25/10/2022 27,600 -0.15 -0.54 27,750 27,800 27,150 500 13,800,000
24/10/2022 27,750 0.25 0.90 27,500 27,750 27,500 20 555,000
21/10/2022 27,500 -0.40 -1.45 27,900 27,700 27,500 430 11,825,000
20/10/2022 27,900 0.00 ■■ 0.00 27,900 29,850 27,900 970 27,063,000
19/10/2022 27,900 -0.10 -0.36 28,000 0 0 180 5,022,000
18/10/2022 28,000 0.05 0.18 27,950 28,400 27,400 2,650 74,200,000
17/10/2022 27,950 0.05 0.18 27,900 27,950 27,400 1,360 38,012,000
16/10/2022 27,900 0.05 0.18 27,850 28,300 27,650 390 10,881,000
14/10/2022 27,900 0.05 0.18 27,850 28,300 27,650 390 10,881,000
13/10/2022 27,850 0.45 1.62 27,400 28,500 27,600 890 24,786,500
12/10/2022 28,400 -0.10 -0.35 28,500 28,500 28,200 1,880 53,392,000
11/10/2022 28,500 0.00 ■■ 0.00 28,500 30,000 28,100 1,240 35,340,000
07/10/2022 28,300 0.00 ■■ 0.00 28,300 28,300 27,900 1,370 38,771,000
06/10/2022 28,300 0.15 0.53 28,150 29,950 28,150 1,330 37,639,000
05/10/2022 28,150 0.05 0.18 28,100 28,200 28,050 520 14,638,000
04/10/2022 28,100 0.05 0.18 28,050 28,200 27,800 870 24,447,000
03/10/2022 28,050 -0.15 -0.53 28,200 28,200 27,800 2,410 67,600,500
30/09/2022 28,200 0.00 ■■ 0.00 28,200 28,300 27,700 1,780 50,196,000
29/09/2022 28,200 0.20 0.71 28,000 28,200 28,000 740 20,868,000
28/09/2022 28,000 0.00 ■■ 0.00 28,000 28,000 27,700 790 22,120,000
27/09/2022 28,000 0.00 ■■ 0.00 28,000 28,850 27,900 1,540 43,120,000
26/09/2022 28,000 -0.50 -1.79 28,500 28,000 28,000 1,640 45,920,000
23/09/2022 28,500 0.30 1.05 28,200 28,900 28,000 2,400 68,400,000
22/09/2022 28,200 -0.25 -0.89 28,450 28,200 28,000 950 26,790,000
21/09/2022 28,450 0.85 2.99 27,600 28,450 27,400 18,340 521,773,000
20/09/2022 27,600 0.00 ■■ 0.00 27,600 27,600 27,500 9,450 260,820,000
19/09/2022 27,600 0.00 ■■ 0.00 27,600 28,000 27,400 1,150 31,740,000
16/09/2022 27,600 0.00 ■■ 0.00 27,600 27,700 27,600 5,740 158,424,000
15/09/2022 27,600 -0.10 -0.36 27,700 27,700 27,500 1,480 40,848,000
14/09/2022 27,700 -0.20 -0.72 27,900 27,900 27,700 90 2,493,000
13/09/2022 27,900 -0.10 -0.36 28,000 28,000 27,900 1,550 43,245,000
12/09/2022 28,000 0.10 0.36 27,900 28,000 27,700 450 12,600,000
09/09/2022 27,950 0.05 0.18 27,900 27,950 27,850 320 8,944,000
08/09/2022 27,900 0.30 1.08 27,600 27,900 27,500 430 11,997,000
07/09/2022 27,600 0.00 ■■ 0.00 27,600 28,000 27,600 890 24,564,000
06/09/2022 27,600 0.10 0.36 27,500 27,600 27,600 420 11,592,000
05/09/2022 27,500 -0.40 -1.45 27,900 27,900 27,400 340 9,350,000
31/08/2022 27,900 0.60 2.15 27,300 27,900 27,300 610 17,019,000
30/08/2022 27,300 0.10 0.37 27,200 27,300 27,200 230 6,279,000
29/08/2022 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 430 11,696,000
27/08/2022 27,200 0.00 ■■ 0.00 27,200 27,200 27,150 540 14,688,000
26/08/2022 27,200 0.00 ■■ 0.00 27,200 27,200 27,150 540 14,688,000
25/08/2022 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,050 28,560,000
24/08/2022 27,200 0.00 ■■ 0.00 27,200 27,200 27,100 670 18,224,000
23/08/2022 27,200 0.05 0.18 27,150 27,200 27,050 110 2,992,000
22/08/2022 27,150 -0.05 -0.18 27,200 27,250 27,100 460 12,489,000
20/08/2022 27,200 0.10 0.37 27,100 27,200 27,000 790 21,488,000
19/08/2022 27,200 0.10 0.37 27,100 27,200 27,000 790 21,488,000
18/08/2022 27,100 -0.40 -1.48 27,500 27,400 27,100 480 13,008,000
17/08/2022 27,500 0.20 0.73 27,300 27,500 27,200 1,710 47,025,000
16/08/2022 27,300 -0.20 -0.73 27,500 27,400 27,250 670 18,291,000
15/08/2022 27,500 0.00 ■■ 0.00 27,500 27,500 27,300 210 5,775,000
12/08/2022 27,500 0.15 0.55 27,350 27,500 27,200 340 9,350,000
11/08/2022 27,350 -0.05 -0.18 27,400 27,350 27,200 1,510 41,298,500
10/08/2022 27,400 0.00 ■■ 0.00 27,400 28,000 27,250 860 23,564,000
09/08/2022 27,400 0.00 ■■ 0.00 27,400 27,400 27,150 1,620 44,388,000
08/08/2022 27,400 0.30 1.09 27,100 27,400 27,150 960 26,304,000
06/08/2022 27,100 -0.20 -0.74 27,300 27,250 27,100 570 15,447,000
05/08/2022 27,100 -0.20 -0.74 27,300 27,250 27,100 570 15,447,000
04/08/2022 27,300 -0.15 -0.55 27,450 27,450 27,300 770 21,021,000
03/08/2022 27,450 -0.05 -0.18 27,500 27,500 27,200 960 26,352,000
02/08/2022 27,500 0.00 ■■ 0.00 27,500 27,600 27,150 1,620 44,550,000
01/08/2022 27,500 0.35 1.27 27,150 27,500 27,150 5,000 137,500,000
29/07/2022 27,150 0.15 0.55 27,000 27,200 27,000 3,060 83,079,000
28/07/2022 27,000 0.00 ■■ 0.00 27,000 27,050 26,900 3,540 95,580,000
27/07/2022 27,000 0.00 ■■ 0.00 27,000 27,050 27,000 1,730 46,710,000
26/07/2022 27,000 -0.10 -0.37 27,100 27,100 27,000 1,650 44,550,000
25/07/2022 27,100 -0.10 -0.37 27,200 27,200 27,000 1,250 33,875,000
23/07/2022 27,200 0.10 0.37 27,100 27,200 27,000 760 20,672,000
22/07/2022 27,200 0.10 0.37 27,100 27,200 27,000 760 20,672,000
21/07/2022 27,100 -0.35 -1.29 27,450 27,350 27,100 1,420 38,482,000
20/07/2022 27,450 0.10 0.36 27,350 28,000 27,200 1,310 35,959,500
19/07/2022 27,350 0.15 0.55 27,200 27,500 27,050 1,340 36,649,000
18/07/2022 27,200 0.05 0.18 27,150 28,400 27,200 190 5,168,000
15/07/2022 27,200 0.05 0.18 27,150 27,400 27,000 1,200 32,640,000
14/07/2022 27,150 0.15 0.55 27,000 27,500 27,150 280 7,602,000
13/07/2022 27,000 0.10 0.37 26,900 27,000 26,900 6,170 166,590,000
12/07/2022 26,900 0.30 1.12 26,600 26,900 26,500 610 16,409,000
11/07/2022 26,600 -0.15 -0.56 26,750 26,600 26,600 250 6,650,000
10/07/2022 26,750 -0.25 -0.93 27,000 27,000 26,750 130 3,477,500
08/07/2022 26,750 -0.25 -0.93 27,000 27,000 26,750 130 3,477,500
07/07/2022 27,000 -0.10 -0.37 27,100 27,000 27,000 150 4,050,000
06/07/2022 27,100 0.20 0.74 26,900 27,600 27,100 1,630 44,173,000
05/07/2022 27,900 -0.30 -1.08 28,200 28,200 27,000 430 11,997,000
04/07/2022 28,200 0.20 0.71 28,000 28,400 28,000 3,160 89,112,000
03/07/2022 28,000 0.00 ■■ 0.00 28,000 0 0 0 0
30/06/2022 28,000 0.40 1.43 27,600 28,000 27,600 1,870 52,360,000
29/06/2022 27,600 0.00 ■■ 0.00 27,600 27,900 27,600 750 20,700,000
28/06/2022 27,600 -0.15 -0.54 27,750 27,750 27,600 1,190 32,844,000
27/06/2022 27,750 0.05 0.18 27,700 27,900 27,550 400 11,100,000
24/06/2022 27,700 -0.05 -0.18 27,750 27,700 27,650 30 831,000
23/06/2022 27,750 0.60 2.16 27,150 27,900 27,500 2,510 69,652,500
22/06/2022 27,150 -0.15 -0.55 27,300 27,500 27,150 2,300 62,445,000
21/06/2022 27,300 -0.20 -0.73 27,500 27,400 27,200 1,500 40,950,000
20/06/2022 27,500 0.00 ■■ 0.00 27,500 27,700 27,450 1,280 35,200,000
19/06/2022 27,500 0.00 ■■ 0.00 27,500 27,500 27,150 880 24,200,000
17/06/2022 27,500 0.00 ■■ 0.00 27,500 27,500 27,150 880 24,200,000
16/06/2022 27,500 0.00 ■■ 0.00 27,500 27,900 27,400 480 13,200,000
15/06/2022 27,500 0.20 0.73 27,300 27,500 27,000 6,250 171,875,000
14/06/2022 27,300 -0.05 -0.18 27,350 27,900 27,200 530 14,469,000
13/06/2022 27,350 -0.85 -3.11 28,200 28,000 27,350 1,620 44,307,000
12/06/2022 28,200 -0.20 -0.71 28,400 28,200 28,000 1,390 39,198,000
10/06/2022 28,200 -0.20 -0.71 28,400 28,200 28,000 1,390 39,198,000
09/06/2022 28,400 0.00 ■■ 0.00 28,400 28,700 27,800 130 3,692,000
08/06/2022 28,400 0.40 1.41 28,000 28,600 28,000 4,160 118,144,000
07/06/2022 28,000 0.00 ■■ 0.00 28,000 28,000 27,300 4,190 117,320,000
06/06/2022 28,000 0.70 2.50 27,300 28,000 27,350 250 7,000,000
04/06/2022 27,300 -0.70 -2.56 28,000 28,400 27,200 940 25,662,000
03/06/2022 27,300 -0.70 -2.56 28,000 28,400 27,200 940 25,662,000
02/06/2022 28,000 -0.50 -1.79 28,500 28,650 28,000 480 13,440,000
01/06/2022 28,500 -0.20 -0.70 28,700 28,600 28,100 660 18,810,000
31/05/2022 28,700 -0.10 -0.35 28,800 28,700 28,450 440 12,628,000
30/05/2022 28,800 1.00 3.47 27,800 29,000 27,400 14,120 406,656,000
29/05/2022 27,800 -0.10 -0.36 27,900 27,800 27,550 1,430 39,754,000
27/05/2022 27,800 -0.10 -0.36 27,900 27,800 27,550 1,430 39,754,000
26/05/2022 27,900 0.20 0.72 27,700 28,000 27,500 210 5,859,000
25/05/2022 27,700 0.30 1.08 27,400 27,800 27,500 710 19,667,000
24/05/2022 27,400 0.00 ■■ 0.00 27,400 27,400 27,000 60 1,644,000
23/05/2022 27,400 0.00 ■■ 0.00 27,400 27,900 26,800 670 18,358,000
21/05/2022 27,400 -0.50 -1.82 27,900 27,850 27,200 750 20,550,000
20/05/2022 27,400 -0.50 -1.82 27,900 27,850 27,200 750 20,550,000
19/05/2022 27,900 -0.30 -1.08 28,200 28,000 27,100 660 18,414,000
18/05/2022 28,200 0.50 1.77 27,700 28,200 27,450 1,920 54,144,000
17/05/2022 27,700 -0.60 -2.17 28,300 28,000 27,200 2,030 56,231,000
16/05/2022 28,300 -0.10 -0.35 28,400 28,300 27,900 1,620 45,846,000
13/05/2022 28,400 -0.30 -1.06 28,700 28,400 27,600 2,400 68,160,000
12/05/2022 28,700 -0.10 -0.35 28,800 28,900 28,450 1,510 43,337,000
11/05/2022 28,800 0.50 1.74 28,300 28,800 27,000 5,100 146,880,000
10/05/2022 28,300 -0.10 -0.35 28,400 28,500 28,000 1,140 32,262,000
09/05/2022 28,400 -0.10 -0.35 28,500 28,500 28,200 3,040 86,336,000
29/04/2022 28,600 -0.20 -0.70 28,800 28,700 28,300 570 16,302,000
28/04/2022 28,800 0.30 1.04 28,500 29,000 28,000 190 5,472,000
27/04/2022 28,500 0.00 ■■ 0.00 28,500 28,700 28,100 560 15,960,000
26/04/2022 28,500 -0.50 -1.75 29,000 28,550 27,500 1,340 38,190,000
25/04/2022 29,000 0.00 ■■ 0.00 29,000 30,000 28,350 3,020 87,580,000
23/04/2022 29,000 0.25 0.86 28,750 29,000 28,700 3,660 106,140,000
22/04/2022 29,000 0.25 0.86 28,750 29,000 28,700 3,660 106,140,000
21/04/2022 28,750 -0.40 -1.39 29,150 29,000 28,000 2,780 79,925,000
20/04/2022 29,150 0.05 0.17 29,100 31,000 28,700 1,260 36,729,000
19/04/2022 29,100 0.10 0.34 29,000 29,900 28,000 1,650 48,015,000
18/04/2022 29,000 0.50 1.72 28,500 29,000 27,650 1,090 31,610,000
16/04/2022 28,500 -0.05 -0.18 28,550 28,900 27,900 720 20,520,000
15/04/2022 28,500 -0.05 -0.18 28,550 28,900 27,900 720 20,520,000
14/04/2022 28,550 0.75 2.63 27,800 28,800 27,500 350 9,992,500
13/04/2022 27,800 0.60 2.16 27,200 27,800 27,200 350 9,730,000
12/04/2022 27,200 -0.25 -0.92 27,450 27,200 25,600 450 12,240,000
08/04/2022 27,450 0.00 ■■ 0.00 27,450 27,450 27,350 410 11,254,500
07/04/2022 27,450 -0.15 -0.55 27,600 27,500 27,450 300 8,235,000
06/04/2022 27,600 -0.05 -0.18 27,650 27,800 27,500 740 20,424,000
05/04/2022 27,650 -0.35 -1.27 28,000 28,000 27,550 80 2,212,000
04/04/2022 28,000 0.10 0.36 27,900 28,000 27,600 680 19,040,000
01/04/2022 27,900 0.90 3.23 27,000 28,000 27,000 1,570 43,803,000
31/03/2022 27,000 0.00 ■■ 0.00 27,000 27,100 27,000 1,200 32,400,000
30/03/2022 27,000 0.10 0.37 26,900 27,250 26,900 1,160 31,320,000
29/03/2022 26,900 0.10 0.37 26,800 27,500 26,700 2,610 70,209,000
28/03/2022 26,800 0.05 0.19 26,750 26,850 26,700 690 18,492,000
25/03/2022 26,750 0.00 ■■ 0.00 26,750 26,800 26,600 1,550 41,462,500
24/03/2022 26,750 0.00 ■■ 0.00 26,750 26,750 26,600 270 7,222,500
23/03/2022 26,750 0.00 ■■ 0.00 26,750 26,750 26,400 510 13,642,500
22/03/2022 26,750 0.25 0.93 26,500 26,750 26,400 370 9,897,500
21/03/2022 26,500 -0.20 -0.75 26,700 26,500 26,250 560 14,840,000
18/03/2022 26,700 0.00 ■■ 0.00 26,700 26,700 26,100 2,680 71,556,000
17/03/2022 26,700 -0.10 -0.37 26,800 26,700 26,500 260 6,942,000
16/03/2022 26,800 0.30 1.12 26,500 26,800 26,450 580 15,544,000
15/03/2022 26,500 -0.20 -0.75 26,700 26,600 26,100 700 18,550,000
14/03/2022 26,700 0.00 ■■ 0.00 26,700 27,000 26,400 210 5,607,000
11/03/2022 26,700 -0.50 -1.87 27,200 26,900 26,600 920 24,564,000
10/03/2022 27,200 0.30 1.10 26,900 27,400 26,600 100 2,720,000
09/03/2022 26,900 0.30 1.12 26,600 27,000 26,400 1,180 31,742,000
08/03/2022 26,600 -0.25 -0.94 26,850 26,600 26,500 3,090 82,194,000
07/03/2022 26,850 0.45 1.68 26,400 26,850 26,300 2,370 63,634,500
04/03/2022 26,400 0.20 0.76 26,200 26,500 26,200 1,660 43,824,000
03/03/2022 26,200 0.05 0.19 26,150 27,900 26,150 1,270 33,274,000
02/03/2022 26,150 -0.25 -0.96 26,400 26,350 26,000 940 24,581,000
01/03/2022 26,400 -0.10 -0.38 26,500 26,500 26,000 1,550 40,920,000
28/02/2022 26,400 -0.10 -0.38 26,500 26,500 26,000 1,550 40,920,000
25/02/2022 26,500 0.30 1.13 26,200 26,500 26,200 60 1,590,000
24/02/2022 26,200 -0.10 -0.38 26,300 26,300 26,000 1,480 38,776,000
23/02/2022 26,300 0.30 1.14 26,000 26,300 25,700 990 26,037,000
22/02/2022 26,000 -0.60 -2.31 26,600 26,300 25,800 990 25,740,000
21/02/2022 26,600 -0.20 -0.75 26,800 26,800 26,600 140 3,724,000
20/02/2022 26,800 0.20 0.75 26,600 26,900 26,600 60 1,608,000
18/02/2022 26,800 0.20 0.75 26,600 26,900 26,600 60 1,608,000
17/02/2022 26,600 0.10 0.38 26,500 26,600 25,700 730 19,418,000
16/02/2022 26,500 0.30 1.13 26,200 26,500 26,000 2,680 71,020,000
15/02/2022 26,200 -0.20 -0.76 26,400 26,200 25,500 610 15,982,000
14/02/2022 26,400 -0.10 -0.38 26,500 26,500 26,400 2,000 52,800,000
11/02/2022 26,500 0.80 3.02 25,700 26,500 25,500 650 17,225,000
10/02/2022 25,700 0.10 0.39 25,600 25,700 25,500 2,370 60,909,000
09/02/2022 25,600 0.00 ■■ 0.00 25,600 25,600 25,200 840 21,504,000
08/02/2022 25,600 0.10 0.39 25,500 25,600 25,200 2,710 69,376,000
07/02/2022 25,500 0.40 1.57 25,100 26,850 25,400 360 9,180,000
01/02/2022 25,100 0.00 ■■ 0.00 25,100 25,200 25,100 550 13,805,000
28/01/2022 25,100 0.00 ■■ 0.00 25,100 25,200 25,100 550 13,805,000
27/01/2022 25,100 0.00 ■■ 0.00 25,100 25,100 25,000 2,390 59,989,000
26/01/2022 25,100 0.10 0.40 25,000 25,200 24,900 2,860 71,786,000
25/01/2022 25,000 0.00 ■■ 0.00 25,000 25,150 24,600 900 22,500,000
24/01/2022 25,000 -0.10 -0.40 25,100 25,100 24,800 1,720 43,000,000
21/01/2022 25,100 -0.70 -2.79 25,800 25,600 25,100 740 18,574,000
20/01/2022 24,900 0.20 0.80 24,700 25,000 24,600 1,580 39,342,000
19/01/2022 26,200 -0.90 -3.44 27,100 27,000 26,200 1,430 37,466,000
18/01/2022 26,550 -0.75 -2.82 27,300 26,600 26,300 470 12,478,500
17/01/2022 27,400 -0.35 -1.28 27,750 28,000 27,400 780 21,372,000
14/01/2022 27,750 0.05 0.18 27,700 28,300 27,500 2,110 58,552,500
13/01/2022 27,700 0.75 2.71 26,950 27,700 27,000 3,220 89,194,000
12/01/2022 26,950 -0.05 -0.19 27,000 27,000 26,200 2,220 59,829,000
11/01/2022 27,000 0.00 ■■ 0.00 27,000 27,000 26,950 530 14,310,000
10/01/2022 27,000 0.10 0.37 26,900 27,100 26,600 1,710 46,170,000
07/01/2022 26,900 0.30 1.12 26,600 27,200 26,400 1,990 53,531,000
06/01/2022 26,600 0.00 ■■ 0.00 26,100 26,600 26,000 860 22,876,000
05/01/2022 26,100 0.00 ■■ 0.00 26,000 26,100 25,600 1,000 26,100,000
04/01/2022 26,000 0.00 ■■ 0.00 26,000 26,100 25,200 2,920 75,920,000
03/01/2022 26,500 0.10 0.38 26,400 27,450 26,200 2,800 74,200,000
31/12/2021 26,000 -0.20 -0.77 26,200 26,200 26,000 3,280 85,280,000
30/12/2021 26,200 -0.10 -0.38 26,300 26,400 25,000 390 10,218,000
29/12/2021 26,300 -0.10 -0.38 26,400 26,300 26,000 650 17,095,000
22/12/2021 26,700 -0.10 -0.37 26,700 26,900 26,600 700 18,690,000
21/12/2021 26,700 0.20 0.75 26,500 26,800 26,200 1,530 40,851,000
20/12/2021 26,500 0.10 0.38 26,400 27,000 26,400 1,200 31,800,000
17/12/2021 26,400 0.10 0.38 26,400 26,500 26,400 1,450 38,280,000
16/12/2021 26,400 -0.20 -0.76 26,600 26,500 26,400 440 11,616,000
15/12/2021 26,600 -0.10 -0.38 26,700 26,900 26,500 540 14,364,000
14/12/2021 26,700 0.20 0.75 26,500 26,700 26,400 590 15,753,000
13/12/2021 26,500 -0.20 -0.75 26,700 26,700 26,100 600 15,900,000
12/12/2021 26,700 0.25 0.94 26,450 27,000 26,500 1,060 28,302,000
10/12/2021 26,700 0.25 0.94 26,450 27,000 26,500 1,060 28,302,000
09/12/2021 26,450 -0.05 -0.19 26,500 26,500 26,200 1,820 48,139,000
08/12/2021 26,500 0.10 0.38 26,400 27,000 26,100 980 25,970,000
07/12/2021 26,400 0.20 0.76 26,200 26,400 26,100 1,140 30,096,000
06/12/2021 26,200 -0.30 -1.15 26,500 26,200 26,100 820 21,484,000
03/12/2021 26,500 0.10 0.38 26,400 27,450 26,200 2,800 74,200,000
02/12/2021 26,400 0.10 0.38 26,300 26,400 26,300 3,260 86,064,000
01/12/2021 26,300 0.20 0.76 26,100 26,300 26,000 4,420 116,246,000
30/11/2021 26,100 0.10 0.38 26,000 26,100 26,100 50 1,305,000
29/11/2021 26,000 -0.50 -1.92 26,500 26,200 26,000 400 10,400,000
28/11/2021 26,500 0.20 0.75 26,500 26,700 26,200 1,400 37,100,000
26/11/2021 26,500 0.20 0.75 26,500 26,700 26,200 1,400 37,100,000
25/11/2021 26,500 0.50 1.89 26,000 26,500 25,400 350 9,275,000
24/11/2021 26,000 0.10 0.38 25,900 27,650 25,900 2,040 53,040,000
23/11/2021 25,900 -0.10 -0.39 26,000 26,000 24,400 1,430 37,037,000
22/11/2021 26,000 -0.30 -1.15 26,300 26,000 25,500 1,560 40,560,000
19/11/2021 26,300 -0.35 -1.33 26,650 26,700 26,300 860 22,618,000
18/11/2021 26,650 0.25 0.94 26,400 26,650 26,400 1,820 48,503,000
17/11/2021 26,400 -0.60 -2.27 27,000 26,600 26,400 2,710 71,544,000
16/11/2021 27,000 -0.60 -2.22 27,600 27,000 26,600 1,170 31,590,000
15/11/2021 27,600 0.10 0.36 27,500 27,800 26,800 1,500 41,400,000
12/11/2021 27,500 -0.20 -0.73 27,700 27,500 26,900 1,840 50,600,000
11/11/2021 27,700 0.25 0.90 27,450 27,850 26,600 5,050 139,885,000
10/11/2021 27,450 -0.30 -1.09 27,750 27,700 27,000 2,110 57,919,500
09/11/2021 27,750 -0.05 -0.18 27,800 27,800 27,200 2,250 62,437,500
08/11/2021 27,800 0.05 0.18 27,750 28,000 27,600 3,180 88,404,000
07/11/2021 27,750 0.75 2.70 27,000 27,900 27,000 3,190 88,522,500
05/11/2021 27,750 0.75 2.70 27,000 27,900 27,000 3,190 88,522,500
03/11/2021 26,300 -0.20 -0.76 26,500 26,500 26,250 1,540 40,502,000
02/11/2021 26,500 -0.15 -0.57 26,500 26,500 26,200 840 22,260,000
01/11/2021 26,500 -0.55 -2.08 27,050 26,950 26,200 290 7,685,000
29/10/2021 27,050 0.25 0.92 26,800 27,050 26,700 1,420 38,411,000
28/10/2021 26,800 -0.80 -2.99 26,800 26,800 26,000 1,260 33,768,000
27/10/2021 27,300 0.10 0.37 27,200 27,300 25,600 1,820 49,686,000
26/10/2021 27,200 -0.05 -0.18 27,250 27,500 27,000 590 16,048,000
25/10/2021 27,250 0.25 0.92 27,000 28,000 26,950 8,840 240,890,000
22/10/2021 27,000 -0.50 -1.85 27,000 27,000 26,500 2,930 79,110,000
21/10/2021 27,000 -0.70 -2.59 27,700 27,800 26,650 540 14,580,000
20/10/2021 27,700 -0.10 -0.36 27,800 28,800 26,650 780 21,606,000
19/10/2021 27,800 1.60 5.76 26,200 28,000 26,500 4,060 112,868,000
18/10/2021 26,200 0.20 0.76 26,000 26,200 24,300 4,650 121,830,000
15/10/2021 26,000 0.40 1.54 25,600 26,000 25,600 6,150 159,900,000
14/10/2021 25,600 -0.20 -0.78 25,800 25,800 25,600 520 13,312,000
13/10/2021 25,800 -0.20 -0.78 26,000 26,000 25,000 3,590 92,622,000
12/10/2021 26,000 0.50 1.92 25,500 26,000 25,500 20 520,000
11/10/2021 25,500 -0.90 -3.53 25,500 25,500 24,500 3,930 100,215,000
08/10/2021 25,500 -0.30 -1.18 25,800 26,000 25,100 180 4,590,000
07/10/2021 25,800 -0.50 -1.94 25,800 26,200 25,300 650 16,770,000
06/10/2021 25,800 0.50 1.94 25,300 25,800 24,200 3,520 90,816,000
05/10/2021 25,300 0.30 1.19 25,000 25,500 24,600 1,910 48,323,000
04/10/2021 25,000 1.20 4.80 23,800 25,000 23,500 4,660 116,500,000
01/10/2021 23,800 -0.20 -0.84 24,000 24,000 23,500 890 21,182,000
30/09/2021 24,000 0.50 2.08 23,500 24,000 24,000 20 480,000
29/09/2021 23,500 -0.30 -1.28 23,500 23,500 23,100 470 11,045,000
28/09/2021 23,500 0.70 2.98 22,800 23,500 23,000 1,110 26,085,000
27/09/2021 22,800 -0.80 -3.51 23,600 23,800 22,800 20 456,000
24/09/2021 23,600 0.10 0.42 23,500 23,600 23,600 210 4,956,000
23/09/2021 23,500 -0.20 -0.85 23,700 23,800 23,500 120 2,820,000
22/09/2021 23,700 0.10 0.42 23,600 23,700 23,600 430 10,191,000
21/09/2021 23,600 0.10 0.42 23,500 23,600 23,600 530 12,508,000
20/09/2021 23,500 0.10 0.43 23,400 23,500 23,500 690 16,215,000
17/09/2021 23,400 0.20 0.85 23,400 23,600 23,400 1,610 37,674,000
16/09/2021 23,400 -23.40 -100.00 23,400 23,400 23,400 40 936,000
15/09/2021 23,400 0.10 0.43 23,300 23,400 23,400 90 2,106,000
14/09/2021 23,300 0.10 0.43 23,200 23,400 23,200 140 3,262,000
13/09/2021 23,200 0.20 0.86 23,000 23,200 23,000 1,000 23,200,000
10/09/2021 23,000 0.10 0.43 23,000 23,100 23,000 2,490 57,270,000
09/09/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,900 43,700,000
08/09/2021 23,000 -0.50 -2.17 23,500 23,500 23,000 720 16,560,000
07/09/2021 23,500 0.50 2.13 23,000 23,500 23,000 700 16,450,000
06/09/2021 23,000 0.05 0.22 23,000 23,050 23,000 1,960 45,080,000
05/09/2021 21,650 0.15 0.69 21,500 21,600 21,450 80 1,732,000
03/09/2021 21,600 0.10 0.46 21,500 21,600 21,450 140 3,024,000
01/09/2021 23,000 0.70 3.04 22,300 23,450 23,000 740 17,020,000
31/08/2021 22,300 0.10 0.45 22,200 22,300 22,000 150 3,345,000
27/08/2021 22,200 0.20 0.90 22,000 22,200 22,200 200 4,440,000
25/08/2021 22,000 -0.10 -0.45 22,100 22,000 22,000 500 11,000,000
24/08/2021 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 100 2,210,000
23/08/2021 22,100 -0.35 -1.58 22,450 22,100 22,100 80 1,768,000
20/08/2021 22,450 0.05 0.22 22,450 22,500 22,450 1,540 34,573,000
19/08/2021 22,450 -0.05 -0.22 22,500 22,450 22,450 90 2,020,500
18/08/2021 22,500 0.10 0.44 22,400 22,500 22,400 1,940 43,650,000
17/08/2021 22,400 0.10 0.45 22,300 22,400 22,400 140 3,136,000
16/08/2021 22,300 0.30 1.35 22,000 22,300 22,000 250 5,575,000
13/08/2021 22,000 0.30 1.36 21,700 22,000 21,800 440 9,680,000
12/08/2021 21,700 0.30 1.38 21,400 21,700 21,500 180 3,906,000
11/08/2021 21,400 -0.50 -2.34 21,900 22,000 21,350 2,710 57,994,000
10/08/2021 21,900 0.15 0.68 21,750 21,900 21,500 340 7,446,000
09/08/2021 21,750 -0.05 -0.23 21,750 21,750 21,600 190 4,132,500
06/08/2021 21,750 0.10 0.46 21,650 21,750 21,600 810 17,617,500
05/08/2021 21,650 0.25 1.15 21,400 21,700 21,650 80 1,732,000
04/08/2021 21,400 -0.20 -0.93 21,600 21,700 21,400 440 9,416,000
03/08/2021 21,600 0.10 0.46 21,500 21,600 21,450 140 3,024,000
02/08/2021 21,500 -0.05 -0.23 21,500 21,500 21,450 310 6,665,000
30/07/2021 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 700 15,050,000
29/07/2021 21,500 -0.05 -0.23 21,500 21,500 21,450 210 4,515,000
28/07/2021 21,500 0.50 2.33 21,000 21,500 21,000 1,810 38,915,000
27/07/2021 21,000 -0.20 -0.95 21,200 21,000 21,000 10 210,000
26/07/2021 21,200 0.10 0.47 21,200 21,300 21,200 270 5,724,000
23/07/2021 21,200 -0.20 -0.94 21,400 21,300 21,200 510 10,812,000
21/07/2021 21,700 -0.60 -2.76 21,700 21,700 21,100 520 11,284,000
20/07/2021 21,500 -0.20 -0.93 21,700 21,500 20,700 1,020 21,930,000
16/07/2021 21,700 0.10 0.46 21,600 21,700 21,100 960 20,832,000
15/07/2021 21,600 0.10 0.46 21,500 21,600 20,000 810 17,496,000
14/07/2021 21,500 -0.20 -0.93 21,700 21,500 20,600 910 19,565,000
13/07/2021 21,700 -0.25 -1.15 21,950 21,700 20,800 720 15,624,000
12/07/2021 21,950 0.75 3.42 21,200 21,950 20,000 2,340 51,363,000
09/07/2021 21,200 0.10 0.47 21,200 21,300 21,000 650 13,780,000
08/07/2021 21,200 -0.10 -0.47 21,300 21,300 21,200 1,550 32,860,000
07/07/2021 21,300 0.10 0.47 21,300 21,400 21,300 420 8,946,000
06/07/2021 21,300 0.25 1.17 21,050 21,300 21,200 180 3,834,000
05/07/2021 21,050 -0.95 -4.51 22,000 21,500 21,050 50 1,052,500
02/07/2021 22,000 0.50 2.27 21,500 22,000 21,100 60 1,320,000
01/07/2021 21,500 -0.10 -0.47 21,600 21,500 21,500 260 5,590,000
30/06/2021 21,600 0.10 0.46 21,600 21,700 21,600 560 12,096,000
29/06/2021 21,600 0.60 2.78 21,000 22,000 21,000 1,630 35,208,000
28/06/2021 21,000 -0.40 -1.90 21,400 21,000 21,000 100 2,100,000
25/06/2021 21,400 0.10 0.47 21,300 21,500 21,300 740 15,836,000
24/06/2021 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 330 7,029,000
23/06/2021 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 80 1,704,000
22/06/2021 21,300 0.15 0.70 21,150 21,300 21,150 440 9,372,000
21/06/2021 21,150 0.15 0.71 21,000 21,250 21,000 950 20,092,500
18/06/2021 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 730 15,330,000
17/06/2021 21,000 0.10 0.48 20,900 21,250 20,900 450 9,450,000
16/06/2021 20,900 0.10 0.48 20,900 21,000 20,500 770 16,093,000
15/06/2021 21,000 0.10 0.48 20,900 21,000 21,000 280 5,880,000
14/06/2021 20,900 1.35 6.46 19,550 20,900 20,700 530 11,077,000
13/06/2021 19,550 -1.20 -6.14 20,750 20,750 19,550 3,310 64,710,500
11/06/2021 19,550 -1.20 -6.14 20,750 20,750 19,550 3,310 64,710,500
10/06/2021 20,750 -0.15 -0.72 20,900 21,000 20,750 460 9,545,000
09/06/2021 20,900 -0.10 -0.48 21,000 20,900 20,850 110 2,299,000
08/06/2021 21,000 0.20 0.95 21,000 21,200 21,000 300 6,300,000
07/06/2021 21,000 0.35 1.67 20,650 21,000 20,650 2,050 43,050,000
04/06/2021 20,650 -0.35 -1.69 21,000 21,000 20,600 410 8,466,500
03/06/2021 21,000 -1.05 -5.00 22,050 21,950 21,000 720 15,120,000
02/06/2021 22,050 1.30 5.90 20,750 22,050 20,100 120 2,646,000
01/06/2021 20,750 0.00 ■■ 0.00 20,750 20,750 20,750 570 11,827,500
31/05/2021 20,750 -1.45 -6.99 22,000 22,000 20,700 6,460 134,045,000
28/05/2021 22,000 -0.05 -0.23 22,050 22,000 20,550 330 7,260,000
26/05/2021 22,050 0.05 0.23 22,000 22,050 22,000 70 1,543,500
25/05/2021 22,000 -0.05 -0.23 22,050 22,050 22,000 100 2,200,000
24/05/2021 22,050 0.55 2.49 21,500 22,050 20,000 160 3,528,000
23/05/2021 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 520 11,180,000
21/05/2021 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 520 11,180,000
20/05/2021 21,500 -0.90 -4.19 22,400 21,500 21,500 150 3,225,000
19/05/2021 22,400 -0.10 -0.45 22,500 22,400 21,500 420 9,408,000
18/05/2021 22,500 0.95 4.22 21,550 22,500 21,000 310 6,975,000
17/05/2021 21,550 -0.05 -0.23 21,600 21,600 21,550 230 4,956,500
16/05/2021 21,600 -0.80 -3.70 22,400 22,400 21,500 1,950 42,120,000
14/05/2021 21,600 -0.80 -3.70 22,400 22,400 21,500 1,950 42,120,000
13/05/2021 22,400 -0.10 -0.45 22,500 22,400 22,400 10 224,000
12/05/2021 22,500 -0.10 -0.44 22,600 22,500 22,500 20 450,000
11/05/2021 22,600 0.20 0.88 22,400 22,600 22,000 1,300 29,380,000
10/05/2021 22,400 0.60 2.68 21,800 22,400 21,900 2,020 45,248,000
09/05/2021 21,800 -0.90 -4.13 22,700 22,200 21,600 620 13,516,000
07/05/2021 21,800 -0.90 -4.13 22,700 22,200 21,600 620 13,516,000
06/05/2021 22,700 0.70 3.08 22,000 22,700 21,800 350 7,945,000
05/05/2021 22,000 -0.35 -1.59 22,000 22,800 21,650 70 1,540,000
04/05/2021 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 100 2,200,000
03/05/2021 23,550 1.50 6.37 22,050 23,550 20,550 80 1,884,000
29/04/2021 22,000 -0.50 -2.27 22,500 22,000 22,000 190 4,180,000
28/04/2021 22,500 0.75 3.33 21,750 22,500 21,500 290 6,525,000
27/04/2021 21,750 -0.25 -1.15 22,000 21,750 21,700 470 10,222,500
26/04/2021 22,000 -0.65 -2.95 22,650 23,000 22,000 1,460 32,120,000
23/04/2021 22,650 0.05 0.22 22,600 22,650 22,600 590 13,363,500
22/04/2021 22,600 -0.20 -0.88 22,800 22,700 22,600 5,370 121,362,000
20/04/2021 22,800 0.20 0.88 22,600 22,800 22,700 510 11,628,000
19/04/2021 22,600 0.10 0.44 22,600 22,700 22,600 930 21,018,000
16/04/2021 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 1,910 43,166,000
15/04/2021 22,600 0.10 0.44 22,600 22,700 22,600 3,330 75,258,000
14/04/2021 22,600 -0.25 -1.11 22,850 22,600 22,600 1,000 22,600,000
12/04/2021 22,850 0.25 1.09 22,600 22,850 22,600 3,010 68,778,500
10/04/2021 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 550 12,430,000
09/04/2021 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 550 12,430,000
08/04/2021 22,600 0.30 1.33 22,300 22,600 22,300 4,740 107,124,000
07/04/2021 22,300 0.05 0.22 22,300 22,350 22,300 240 5,352,000
06/04/2021 22,300 0.20 0.90 22,100 22,300 22,300 940 20,962,000
05/04/2021 22,100 0.05 0.23 22,050 22,200 22,050 530 11,713,000
04/04/2021 23,550 1.50 6.37 22,050 22,050 22,050 80 1,884,000
02/04/2021 22,050 0.00 ■■ 0.00 22,050 22,050 22,050 1,150 25,357,500
01/04/2021 22,050 -0.25 -1.13 22,300 22,500 22,000 830 18,301,500
31/03/2021 22,300 0.10 0.45 22,200 22,300 21,500 340 7,582,000
30/03/2021 22,200 0.10 0.45 22,100 22,300 22,000 1,420 31,524,000
29/03/2021 22,100 0.40 1.81 21,700 22,500 22,000 210 4,641,000
26/03/2021 21,700 -0.60 -2.76 22,300 21,800 21,700 200 4,340,000
25/03/2021 22,300 -0.10 -0.45 22,300 22,300 22,200 1,100 24,530,000
24/03/2021 22,300 -0.10 -0.45 22,300 22,300 22,200 1,050 23,415,000
23/03/2021 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 2,070 46,161,000
22/03/2021 22,300 0.10 0.45 22,200 22,300 22,300 10 223,000
19/03/2021 22,200 -0.20 -0.90 22,200 22,200 22,000 3,610 80,142,000
18/03/2021 22,200 -0.10 -0.45 22,200 22,200 22,100 1,330 29,526,000
17/03/2021 22,200 0.20 0.90 22,000 22,200 22,200 2,130 47,286,000
16/03/2021 22,000 -0.20 -0.91 22,200 22,050 22,000 200 4,400,000
15/03/2021 22,200 -0.30 -1.35 22,500 22,300 22,000 4,420 98,124,000
14/03/2021 22,500 0.25 1.11 22,250 22,500 22,300 2,300 51,750,000
12/03/2021 22,500 0.25 1.11 22,250 22,500 22,300 2,300 51,750,000
11/03/2021 22,250 0.15 0.67 22,100 22,300 22,100 1,310 29,147,500
10/03/2021 22,100 0.05 0.23 22,100 22,500 22,100 2,520 55,692,000
09/03/2021 22,100 -0.05 -0.23 22,150 22,150 21,700 2,090 46,189,000
08/03/2021 22,150 -0.05 -0.23 22,200 22,200 22,150 1,000 22,150,000
07/03/2021 22,200 -0.30 -1.35 22,500 22,500 22,100 1,240 27,528,000
05/03/2021 22,200 -0.30 -1.35 22,500 22,500 22,100 1,240 27,528,000
04/03/2021 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 370 8,325,000
03/03/2021 22,500 -0.20 -0.89 22,500 22,500 22,300 440 9,900,000
02/03/2021 22,500 -0.05 -0.22 22,550 22,550 22,500 2,100 47,250,000
01/03/2021 22,550 -0.05 -0.22 22,550 22,550 22,500 1,260 28,413,000
26/02/2021 22,550 0.55 2.44 22,000 22,550 22,000 320 7,216,000
25/02/2021 22,550 0.55 2.44 22,000 22,550 22,000 320 7,216,000
24/02/2021 22,000 -0.90 -4.09 22,900 22,500 22,000 90 1,980,000
23/02/2021 22,900 0.90 3.93 22,000 22,900 22,000 250 5,725,000
22/02/2021 22,000 -0.20 -0.91 22,000 22,000 21,800 1,900 41,800,000
20/02/2021 22,000 -0.30 -1.36 22,300 22,050 22,000 720 15,840,000
19/02/2021 22,000 -0.30 -1.36 22,300 22,050 22,000 720 15,840,000
18/02/2021 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 150 3,345,000
17/02/2021 22,300 -1.35 -6.05 23,650 22,500 22,100 2,910 64,893,000
09/02/2021 23,650 1.45 6.13 22,200 23,650 22,300 650 15,372,500
08/02/2021 22,200 -0.30 -1.35 22,500 22,900 22,200 20 444,000
07/02/2021 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 180 4,050,000
05/02/2021 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 180 4,050,000
05/01/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 320 7,360,000
04/01/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,130 25,990,000
31/12/2020 23,000 0.40 1.74 22,600 23,000 22,500 5,720 131,560,000
30/12/2020 22,600 -0.40 -1.77 23,000 23,000 22,600 910 20,566,000
29/12/2020 23,000 -0.50 -2.17 23,500 23,000 21,900 386 8,878,000
28/12/2020 23,500 0.70 2.98 22,800 23,500 23,500 40 940,000
27/12/2020 22,800 0.10 0.44 22,700 22,800 22,700 94 2,143,200
25/12/2020 22,800 0.10 0.44 22,700 22,800 22,700 94 2,143,200
24/12/2020 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 96 2,179,200
23/12/2020 22,700 0.10 0.44 22,600 22,700 22,600 24 544,800
22/12/2020 22,600 0.00 ■■ 0.00 22,600 22,650 22,600 923 20,859,800
21/12/2020 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 512 11,571,200
20/12/2020 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 160 3,616,000
18/12/2020 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 160 3,616,000
17/12/2020 22,600 -0.40 -1.77 23,000 23,200 22,600 760 17,176,000
16/12/2020 23,000 -0.30 -1.30 23,300 23,000 23,000 26 598,000
15/12/2020 23,300 0.00 ■■ 0.00 23,300 23,300 22,000 463 10,787,900
14/12/2020 23,300 -0.10 -0.43 23,400 23,400 23,000 568 13,234,400
13/12/2020 23,400 -0.10 -0.43 23,450 23,400 23,000 198 4,633,200
11/12/2020 23,400 -0.10 -0.43 23,450 23,400 23,000 198 4,633,200
10/12/2020 23,450 -0.30 -1.28 23,700 23,500 23,000 631 14,796,950
09/12/2020 23,700 0.30 1.27 23,400 23,900 23,700 52 1,232,400
08/12/2020 23,400 0.00 ■■ 0.00 23,400 23,600 23,400 1,848 43,243,200
07/12/2020 23,400 -0.30 -1.28 23,700 23,500 23,400 456 10,670,400
04/12/2020 23,900 0.30 1.26 23,600 24,500 23,600 81 1,935,900
03/12/2020 23,600 -1.70 -7.20 25,300 23,600 23,400 748 17,652,800
02/12/2020 25,300 0.30 1.19 25,000 25,400 25,100 2,503 63,325,900
01/12/2020 25,000 0.10 0.40 24,900 25,000 24,900 1,264 31,600,000
30/11/2020 24,900 0.10 0.40 24,900 25,000 24,900 8,430 209,907,000
27/11/2020 24,900 0.10 0.40 24,900 25,000 24,900 1,400 34,860,000
26/11/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 300 7,470,000
25/11/2020 24,900 0.05 0.20 24,900 24,950 24,900 1,390 34,611,000
24/11/2020 24,900 -0.10 -0.40 24,900 25,000 24,800 3,080 76,692,000
23/11/2020 24,900 0.10 0.40 24,800 25,000 24,800 4,200 104,580,000
20/11/2020 24,800 0.00 ■■ 0.00 24,800 25,000 24,500 183 4,538,400
19/11/2020 24,800 -0.20 -0.81 25,000 25,100 24,800 607 15,053,600
18/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 8,170 204,250,000
17/11/2020 25,000 0.00 ■■ 0.00 25,000 25,200 25,000 1,591 39,775,000
16/11/2020 25,000 -0.50 -2.00 25,500 25,500 25,000 624 15,600,000
13/11/2020 25,500 0.50 1.96 25,000 25,500 25,000 282 7,191,000
11/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 24,100 159 3,975,000
10/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 93 2,325,000
09/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 31 775,000
06/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 162 4,050,000
05/11/2020 25,000 0.00 ■■ 0.00 25,000 25,500 24,550 154 3,850,000
04/11/2020 25,000 0.90 3.60 24,050 25,000 24,550 274 6,850,000
29/10/2020 24,050 -0.10 -0.42 24,200 24,050 24,050 1,000 24,050,000
28/10/2020 24,200 0.00 ■■ 0.00 24,200 24,600 24,200 1,190 28,798,000
27/10/2020 24,200 -0.30 -1.24 24,450 24,650 24,200 1,341 32,452,200
26/10/2020 24,450 -0.10 -0.41 24,500 24,500 24,050 980 23,961,000
22/10/2020 24,500 -0.10 -0.41 24,600 25,000 24,050 445 10,902,500
20/10/2020 24,600 -0.10 -0.41 24,700 24,700 24,600 141 3,468,600
19/10/2020 24,700 1.00 4.05 23,700 25,000 23,500 302 7,459,400
17/10/2020 23,700 -0.50 -2.11 24,200 24,500 23,500 46 1,090,200
16/10/2020 23,700 -0.50 -2.11 24,200 24,500 23,500 46 1,090,200
15/10/2020 24,200 -0.35 -1.45 24,550 24,500 24,200 51,600 1,248,720,000
14/10/2020 24,550 0.10 0.41 24,500 24,550 24,550 23 564,650
13/10/2020 24,500 0.00 ■■ 0.00 24,500 24,700 24,500 1,402 34,349,000
12/10/2020 24,500 0.00 ■■ 0.00 24,500 25,000 24,500 227 5,561,500
09/10/2020 24,500 0.00 ■■ 0.00 24,500 24,600 24,500 977 23,936,500
08/10/2020 24,500 0.10 0.41 24,450 24,500 24,500 714 17,493,000
07/10/2020 24,450 0.60 2.45 23,900 24,450 23,900 332 8,117,400
06/10/2020 23,900 0.20 0.84 23,700 23,900 23,900 50 1,195,000
05/10/2020 23,700 -0.60 -2.53 24,300 23,900 23,700 525 12,442,500
02/10/2020 24,300 -0.20 -0.82 24,500 24,300 24,300 3,610 87,723,000
01/10/2020 24,500 0.20 0.82 24,300 24,500 24,250 363 8,893,500
30/09/2020 24,300 0.10 0.41 24,250 24,300 24,200 473 11,493,900
29/09/2020 24,250 0.10 0.41 24,150 24,300 24,250 182 4,413,500
28/09/2020 24,150 0.00 ■■ 0.00 24,150 24,300 24,150 221 5,337,150
25/09/2020 24,150 0.10 0.41 24,000 24,350 24,000 814 19,658,100
24/09/2020 24,000 0.30 1.25 23,700 24,200 23,550 250 6,000,000
23/09/2020 23,700 0.20 0.84 23,500 23,700 23,500 350 8,295,000
22/09/2020 23,500 0.00 ■■ 0.00 23,500 23,600 23,500 500 11,750,000
21/09/2020 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,501 58,773,500
18/09/2020 23,500 0.10 0.43 23,400 23,500 23,500 2,796 65,706,000
17/09/2020 23,400 -0.10 -0.43 23,500 0 0 3,067 71,767,800
16/09/2020 23,500 -0.10 -0.43 23,600 23,500 23,100 1,518 35,673,000
15/09/2020 23,600 -0.80 -3.39 24,450 24,400 23,600 792 18,691,200
14/09/2020 24,450 0.90 3.68 23,500 24,450 23,500 5,723 139,927,350
11/09/2020 23,500 0.20 0.85 23,300 23,500 23,400 1,530 35,955,000
10/09/2020 23,300 -0.10 -0.43 23,400 23,500 22,500 435 10,135,500
09/09/2020 23,400 -1.05 -4.49 23,400 23,400 22,350 120 2,808,000
08/09/2020 23,400 0.30 1.28 23,100 23,450 23,200 79 1,848,600
07/09/2020 23,100 -0.30 -1.30 23,350 23,100 23,000 1,250 28,875,000
04/09/2020 23,350 0.00 ■■ 0.00 23,350 23,350 23,000 53 1,237,550
03/09/2020 23,350 0.10 0.43 23,300 23,350 23,300 164 3,829,400
01/09/2020 23,300 -0.05 -0.21 23,350 24,400 23,300 18,740 436,642,000
31/08/2020 23,350 -0.10 -0.43 23,500 23,400 23,200 1,494 34,884,900
28/08/2020 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,197 51,629,500
27/08/2020 23,500 0.00 ■■ 0.00 23,500 23,750 23,500 5,706 134,091,000
26/08/2020 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,543 36,260,500
25/08/2020 23,500 0.00 ■■ 0.00 23,500 24,000 23,500 1,080 25,380,000
24/08/2020 23,500 0.00 ■■ 0.00 23,500 23,550 23,400 2,520 59,220,000
21/08/2020 23,500 0.20 0.85 23,300 23,500 23,300 573 13,465,500
20/08/2020 23,300 -0.30 -1.29 23,550 23,300 23,000 215 5,009,500
19/08/2020 23,550 0.10 0.42 23,500 23,550 23,200 208 4,898,400
18/08/2020 23,500 0.10 0.43 23,400 23,550 23,500 91 2,138,500
17/08/2020 23,400 -0.10 -0.43 23,500 23,500 23,000 231 5,405,400
14/08/2020 23,500 0.50 2.13 23,000 24,450 22,800 750 17,625,000
13/08/2020 23,000 -0.40 -1.74 23,400 23,000 22,800 3,644 83,812,000
12/08/2020 23,400 -0.10 -0.43 23,450 23,400 23,100 1,670 39,078,000
11/08/2020 23,450 -0.30 -1.28 23,700 23,700 23,300 2,059 48,283,550
10/08/2020 23,700 -0.10 -0.42 23,800 23,850 23,600 2,421 57,377,700
07/08/2020 23,800 -0.50 -2.10 24,300 24,000 23,800 54 1,285,200
06/08/2020 24,300 -0.20 -0.82 24,500 25,350 24,300 20 486,000
04/08/2020 24,500 0.00 ■■ 0.00 24,500 24,500 23,550 151 3,699,500
03/08/2020 24,500 0.10 0.41 24,400 25,250 23,500 27 661,500
31/07/2020 24,400 -0.10 -0.41 24,500 24,400 24,400 1 24,400
30/07/2020 24,500 -0.90 -3.67 25,350 25,450 24,500 2 49,000
29/07/2020 25,350 1.00 3.94 24,350 25,350 25,350 1 25,350
28/07/2020 24,350 1.55 6.37 22,800 24,350 24,350 10 243,500
27/07/2020 22,800 -1.20 -5.26 24,000 25,650 22,800 52 1,185,600
24/07/2020 24,000 -0.90 -3.75 24,900 24,000 24,000 500 12,000,000
23/07/2020 24,900 0.80 3.21 24,100 24,900 23,900 601 14,964,900
22/07/2020 24,100 -1.10 -4.56 25,200 24,100 24,000 29 698,900
21/07/2020 25,200 -0.20 -0.79 25,400 25,300 23,900 300 7,560,000
16/07/2020 25,400 0.00 ■■ 0.00 25,400 25,400 23,700 301 7,645,400
15/07/2020 25,400 0.00 ■■ 0.00 25,400 25,400 23,700 301 7,645,400
14/07/2020 25,400 0.00 ■■ 0.00 25,400 25,400 23,800 82 2,082,800
13/07/2020 25,400 0.00 ■■ 0.00 25,400 25,400 24,000 32 812,800
09/07/2020 25,400 -0.50 -1.97 25,900 25,400 25,400 3 76,200
07/07/2020 25,900 0.90 3.47 25,000 25,900 25,900 50 1,295,000
06/07/2020 25,000 0.00 ■■ 0.00 25,000 25,000 23,250 111 2,775,000
02/07/2020 25,000 0.00 ■■ 0.00 25,000 25,500 25,000 3 75,000
01/07/2020 25,000 -0.50 -2.00 25,500 27,250 24,000 302 7,550,000
30/06/2020 25,500 1.50 5.88 24,000 25,500 23,000 556 14,178,000
29/06/2020 24,000 0.00 ■■ 0.00 24,000 25,650 23,200 3,301 79,224,000
27/06/2020 24,000 -1.20 -5.00 25,200 26,950 24,000 24,790 594,960,000
26/06/2020 24,000 -1.20 -5.00 25,200 26,950 24,000 24,790 594,960,000
25/06/2020 25,200 0.30 1.19 24,900 25,200 24,900 1,100 27,720,000
24/06/2020 24,900 0.00 ■■ 0.00 24,900 25,000 24,900 140 3,486,000
23/06/2020 24,900 0.40 1.61 24,500 24,900 24,900 1 24,900
22/06/2020 24,500 0.10 0.41 24,400 24,500 24,500 203 4,973,500
19/06/2020 24,400 -0.10 -0.41 24,500 24,500 24,400 150 3,660,000
18/06/2020 24,500 0.20 0.82 24,300 25,000 24,500 1,020 24,990,000
17/06/2020 24,300 0.10 0.41 24,200 24,300 24,300 5,000 121,500,000
16/06/2020 24,200 0.00 ■■ 0.00 24,200 24,200 24,150 199 4,815,800
15/06/2020 24,200 0.00 ■■ 0.00 24,200 24,500 24,200 301 7,284,200
12/06/2020 24,200 0.20 0.83 24,000 24,500 24,000 901 21,804,200
11/06/2020 24,000 -0.50 -2.08 24,500 24,400 24,000 667 16,008,000
10/06/2020 24,500 0.00 ■■ 0.00 24,500 25,000 24,400 1,014 24,843,000
09/06/2020 24,500 -0.20 -0.82 24,700 24,500 24,400 1,140 27,930,000
08/06/2020 24,700 0.10 0.40 24,650 25,450 24,500 94 2,321,800
06/06/2020 24,650 -0.20 -0.81 24,800 24,650 24,600 1,029 25,364,850
05/06/2020 24,650 -0.20 -0.81 24,800 24,650 24,600 1,029 25,364,850
04/06/2020 24,800 0.20 0.81 24,650 25,000 23,000 823 20,410,400
03/06/2020 24,650 0.10 0.41 24,500 24,650 24,500 158 3,894,700
02/06/2020 24,500 0.00 ■■ 0.00 24,500 24,500 24,000 2 49,000
01/06/2020 24,500 0.80 3.27 23,700 25,000 24,500 301 7,374,500
31/05/2020 23,700 -1.30 -5.49 25,000 25,000 23,700 401 9,503,700
29/05/2020 23,700 -1.30 -5.49 25,000 25,000 23,700 401 9,503,700
28/05/2020 25,000 -0.20 -0.80 25,200 25,200 25,000 376 9,400,000
27/05/2020 25,200 1.00 3.97 24,200 25,200 24,200 719 18,118,800
26/05/2020 24,200 0.20 0.83 24,000 24,200 24,000 846 20,473,200
25/05/2020 24,200 0.20 0.83 24,000 24,200 24,000 846 20,473,200
24/05/2020 24,000 0.00 ■■ 0.00 24,000 24,300 24,000 2 48,000
22/05/2020 24,000 0.00 ■■ 0.00 24,000 24,300 24,000 2 48,000
21/05/2020 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 677 16,248,000
20/05/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,700 652 15,648,000
19/05/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,700 652 15,648,000
18/05/2020 24,000 0.50 2.08 23,500 24,000 24,000 130 3,120,000
17/05/2020 23,500 -0.50 -2.13 24,000 24,000 23,500 1,181 27,753,500
15/05/2020 23,500 -0.50 -2.13 24,000 24,000 23,500 1,181 27,753,500
14/05/2020 24,000 0.00 ■■ 0.00 24,000 24,100 23,500 503 12,072,000
13/05/2020 24,000 0.00 ■■ 0.00 24,000 24,100 23,500 503 12,072,000
12/05/2020 24,000 0.00 ■■ 0.00 24,000 24,300 23,000 202 4,848,000
11/05/2020 24,000 0.00 ■■ 0.00 24,000 24,300 24,000 21 504,000
08/05/2020 24,000 0.00 ■■ 0.00 24,000 24,350 24,000 301 7,224,000
07/05/2020 24,000 0.00 ■■ 0.00 24,000 24,350 24,000 301 7,224,000
06/05/2020 24,000 0.80 3.33 23,200 24,000 24,000 1 24,000
05/05/2020 23,200 0.20 0.86 23,000 24,000 23,000 504 11,692,800
04/05/2020 23,000 0.50 2.17 22,500 23,000 22,900 253 5,819,000
01/05/2020 22,500 -0.30 -1.33 22,800 22,800 22,500 2,423 54,517,500
30/04/2020 22,500 -0.30 -1.33 22,800 22,800 22,500 2,423 54,517,500
29/04/2020 22,500 -0.30 -1.33 22,800 22,800 22,500 2,423 54,517,500
28/04/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 410 9,348,000
27/04/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 2,582 58,869,600
26/04/2020 22,800 0.00 ■■ 0.00 22,800 22,950 22,800 610 13,908,000
24/04/2020 22,800 0.00 ■■ 0.00 22,800 22,950 22,800 610 13,908,000
23/04/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 1 22,800
21/04/2020 22,800 0.10 0.44 22,700 22,900 22,800 254 5,791,200
20/04/2020 22,800 0.10 0.44 22,700 22,900 22,800 254 5,791,200
19/04/2020 22,700 0.40 1.76 22,250 22,900 22,600 278 6,310,600
17/04/2020 22,700 0.40 1.76 22,250 22,900 22,600 278 6,310,600
16/04/2020 22,250 -0.30 -1.35 22,500 23,950 22,250 3 66,750
15/04/2020 22,500 -0.50 -2.22 23,000 22,500 22,500 37 832,500
14/04/2020 23,000 0.50 2.17 22,500 23,000 22,900 479 11,017,000
13/04/2020 22,500 0.00 ■■ 0.00 22,500 24,000 22,500 172 3,870,000
12/04/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,050 171 3,847,500
10/04/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,050 171 3,847,500
09/04/2020 22,500 -1.50 -6.67 24,000 23,000 22,350 212 4,770,000
08/04/2020 24,000 0.60 2.50 23,400 24,000 24,000 1 24,000
07/04/2020 24,000 0.60 2.50 23,400 24,000 24,000 1 24,000
06/04/2020 23,400 1.40 5.98 22,000 23,400 23,400 1 23,400
05/04/2020 22,000 -1.00 -4.55 23,000 22,000 21,700 414 9,108,000
03/04/2020 22,000 -1.00 -4.55 23,000 22,000 21,700 414 9,108,000
02/04/2020 23,000 1.50 6.52 21,500 23,000 23,000 1 23,000
01/04/2020 23,000 1.50 6.52 21,500 23,000 23,000 1 23,000
31/03/2020 21,500 0.00 ■■ 0.00 21,500 21,800 21,500 40 860,000
30/03/2020 21,500 -0.40 -1.86 21,900 21,900 21,500 767 16,490,500
29/03/2020 21,900 -0.10 -0.46 22,000 22,200 21,900 725 15,877,500
27/03/2020 21,900 -0.10 -0.46 22,000 22,200 21,900 725 15,877,500
26/03/2020 22,000 -0.50 -2.27 22,500 22,400 22,000 113 2,486,000
25/03/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 208 4,680,000
24/03/2020 22,500 -0.50 -2.22 23,000 22,500 22,000 568 12,780,000
23/03/2020 22,500 -0.50 -2.22 23,000 22,500 22,000 568 12,780,000
22/03/2020 23,000 0.80 3.48 22,200 23,750 23,000 6 138,000
20/03/2020 23,000 0.80 3.48 22,200 23,750 23,000 6 138,000
19/03/2020 22,200 -0.80 -3.60 23,000 22,200 22,200 496 11,011,200
18/03/2020 23,000 1.20 5.22 21,800 23,000 22,000 51 1,173,000
17/03/2020 23,000 1.20 5.22 21,800 23,000 22,000 51 1,173,000
16/03/2020 21,800 0.20 0.92 21,800 23,000 21,800 1,150 25,070,000
13/03/2020 21,800 -1.15 -5.28 22,950 22,450 21,350 1,800 39,240,000
12/03/2020 22,950 -0.15 -0.65 23,100 22,950 21,500 2,970 68,161,500
11/03/2020 23,100 1.30 5.63 21,800 23,100 23,100 10 231,000
10/03/2020 21,800 0.40 1.83 21,400 21,800 20,050 473 10,311,400
09/03/2020 21,400 -1.40 -6.54 22,800 22,800 21,350 311 6,655,400
06/03/2020 22,800 -1.20 -5.26 24,000 22,800 22,800 1 22,800
05/03/2020 24,000 1.00 4.17 23,000 24,000 21,700 204 4,896,000
03/03/2020 23,000 -1.50 -6.52 24,500 23,500 23,000 5 115,000
02/03/2020 24,500 1.50 6.12 23,000 24,500 24,500 1 24,500
27/02/2020 23,000 1.00 4.35 22,000 23,000 23,000 1 23,000
26/02/2020 22,000 -1.00 -4.55 23,000 22,000 22,000 400 8,800,000
25/02/2020 23,000 -0.90 -3.91 23,850 23,000 23,000 10 230,000
24/02/2020 23,850 1.40 5.87 22,500 23,850 23,850 1 23,850
21/02/2020 22,500 0.50 2.22 22,000 22,500 22,000 130 2,925,000
20/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 43 946,000
19/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 21,850 218 4,796,000
18/02/2020 22,000 1.00 4.55 21,000 22,000 21,500 817 17,974,000
17/02/2020 21,000 -1.00 -4.76 22,000 22,000 21,000 704 14,784,000
15/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 600 13,200,000
14/02/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 600 13,200,000
13/02/2020 22,000 -0.40 -1.82 22,450 22,000 22,000 180 3,960,000
12/02/2020 22,450 -1.30 -5.79 23,700 22,450 22,050 151 3,389,950
11/02/2020 23,700 0.70 2.95 23,000 23,700 23,700 1 23,700
10/02/2020 23,000 1.00 4.35 22,000 23,000 23,000 1 23,000
09/02/2020 22,000 -0.90 -4.09 22,900 22,000 22,000 400 8,800,000
07/02/2020 22,000 -0.90 -4.09 22,900 22,000 22,000 400 8,800,000
06/02/2020 22,900 0.90 3.93 22,000 22,900 22,900 1 22,900
05/02/2020 22,000 0.20 0.91 21,800 22,000 22,000 100 2,200,000
04/02/2020 21,800 -0.20 -0.92 22,000 23,450 21,800 5 109,000
03/02/2020 22,000 0.40 1.82 21,600 22,000 22,000 16 352,000
31/01/2020 21,600 -1.30 -6.02 22,850 21,600 21,600 6 129,600
30/01/2020 21,600 -1.30 -6.02 22,850 21,600 21,600 6 129,600
29/01/2020 22,850 0.90 3.94 22,000 22,900 22,800 498 11,379,300
28/01/2020 22,850 0.90 3.94 22,000 22,900 22,800 498 11,379,300
27/01/2020 22,850 0.90 3.94 22,000 22,900 22,800 498 11,379,300
26/01/2020 22,850 0.90 3.94 22,000 22,900 22,800 498 11,379,300
24/01/2020 22,850 0.90 3.94 22,000 22,900 22,800 498 11,379,300
23/01/2020 22,850 0.90 3.94 22,000 22,900 22,800 498 11,379,300
22/01/2020 22,850 0.90 3.94 22,000 22,900 22,800 498 11,379,300
21/01/2020 22,000 -0.50 -2.27 22,500 22,000 22,000 800 17,600,000
20/01/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 210 4,725,000
16/01/2020 22,500 0.25 1.11 22,500 22,750 22,500 2,040 45,900,000
15/01/2020 22,500 0.40 1.78 22,500 22,900 22,500 1,170 26,325,000
10/01/2020 23,000 0.90 3.91 22,100 23,000 22,000 89 2,047,000
09/01/2020 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 20 442,000
06/01/2020 22,100 -0.90 -4.07 23,000 22,100 22,100 950 20,995,000
03/01/2020 23,000 1.20 5.22 21,800 23,000 23,000 20 460,000
02/01/2020 21,800 0.30 1.38 21,500 21,800 21,800 40 872,000
31/12/2019 21,500 0.00 ■■ 0.00 21,500 21,500 20,700 400 8,600,000
30/12/2019 21,500 -0.50 -2.33 22,000 22,000 21,500 466 10,019,000
27/12/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 163 3,586,000
26/12/2019 22,000 0.20 0.91 21,800 22,000 21,800 287 6,314,000
25/12/2019 21,800 -0.20 -0.92 22,000 21,800 21,600 1,214 26,465,200
24/12/2019 22,000 0.30 1.36 21,700 22,000 21,700 764 16,808,000
23/12/2019 21,700 -0.30 -1.38 22,000 21,700 20,500 101 2,191,700
20/12/2019 22,000 -0.90 -4.09 22,900 22,000 21,500 3,000 66,000,000
19/12/2019 22,900 -0.80 -3.49 23,650 22,900 22,000 77 1,763,300
16/12/2019 23,650 0.80 3.38 22,850 23,650 22,200 31 733,150
12/12/2019 22,850 0.90 3.94 22,000 22,950 22,850 6 137,100
11/12/2019 22,000 0.50 2.27 21,500 22,000 22,000 1 22,000
10/12/2019 21,500 0.30 1.40 21,200 21,500 21,200 31 666,500
09/12/2019 21,200 -0.50 -2.36 21,700 21,700 21,200 624 13,228,800
07/12/2019 21,700 -1.60 -7.37 23,300 21,800 21,700 106 2,300,200
06/12/2019 21,700 -1.60 -7.37 23,300 21,800 21,700 106 2,300,200
05/12/2019 23,300 0.00 ■■ 0.00 23,300 23,300 21,700 101 2,353,300
03/12/2019 23,300 0.80 3.43 22,550 23,300 23,300 1 23,300
02/12/2019 22,550 1.50 6.65 21,100 22,550 22,550 1 22,550
29/11/2019 21,100 -1.40 -6.64 22,500 21,100 21,100 1 21,100
27/11/2019 22,500 -1.50 -6.67 24,000 23,400 22,350 46 1,035,000
26/11/2019 24,000 1.50 6.25 22,500 24,000 24,000 3 72,000
25/11/2019 22,500 -1.40 -6.22 23,900 24,400 22,500 2,005 45,112,500
22/11/2019 23,900 -0.10 -0.42 24,000 23,900 22,400 554 13,240,600
21/11/2019 24,000 1.00 4.17 23,000 24,000 23,000 1,201 28,824,000
20/11/2019 23,000 0.90 3.91 22,100 23,000 22,000 122 2,806,000
19/11/2019 22,100 -0.10 -0.45 22,200 22,900 22,100 76 1,679,600
18/11/2019 22,200 0.20 0.90 22,000 22,200 22,100 712 15,806,400
15/11/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 3,193 70,246,000
14/11/2019 22,000 0.00 ■■ 0.00 22,000 22,100 22,000 4,108 90,376,000
13/11/2019 22,000 -0.10 -0.45 22,100 22,200 22,000 400 8,800,000
12/11/2019 22,100 0.10 0.45 22,000 22,100 21,800 1,374 30,365,400
11/11/2019 22,000 0.00 ■■ 0.00 22,000 22,200 22,000 200 4,400,000
08/11/2019 22,000 -0.10 -0.45 22,100 22,000 22,000 135 2,970,000
07/11/2019 22,100 0.10 0.45 22,000 22,100 22,000 870 19,227,000
06/11/2019 22,000 0.20 0.91 21,800 22,000 22,000 5 110,000
05/11/2019 21,800 -0.20 -0.92 22,000 21,800 21,700 244 5,319,200
01/11/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 10 220,000
31/10/2019 22,000 0.40 1.82 21,600 22,000 21,800 225 4,950,000
30/10/2019 21,600 0.10 0.46 21,500 21,600 21,600 100 2,160,000
29/10/2019 21,500 -0.40 -1.86 21,900 21,750 21,500 134 2,881,000
28/10/2019 21,900 0.10 0.46 21,800 22,000 21,900 86 1,883,400
25/10/2019 21,800 -0.20 -0.92 22,000 21,800 21,800 85 1,853,000
24/10/2019 22,000 0.00 ■■ 0.00 22,000 22,200 22,000 59 1,298,000
22/10/2019 22,000 0.20 0.91 21,800 22,000 22,000 33 726,000
21/10/2019 21,800 0.00 ■■ 0.00 21,800 22,000 21,800 175 3,815,000
18/10/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 510 11,118,000
17/10/2019 21,800 0.20 0.92 21,650 21,800 21,650 150 3,270,000
16/10/2019 21,650 0.00 ■■ 0.00 21,600 21,700 21,500 725 15,696,250
15/10/2019 21,600 0.10 0.46 21,500 21,600 21,600 90 1,944,000
14/10/2019 21,500 -0.30 -1.40 21,800 21,700 21,500 158 3,397,000
10/10/2019 21,800 -0.10 -0.46 21,900 22,000 21,800 1,011 22,039,800
09/10/2019 21,900 0.20 0.91 21,700 21,900 21,500 170 3,723,000
08/10/2019 21,700 0.20 0.92 21,500 22,000 21,500 1,860 40,362,000
07/10/2019 21,500 -0.50 -2.33 22,000 22,000 21,500 1,457 31,325,500
04/10/2019 22,000 -0.30 -1.36 22,300 22,200 22,000 1,458 32,076,000
03/10/2019 22,300 0.30 1.35 22,000 23,000 22,300 15 334,500
02/10/2019 22,000 -0.50 -2.27 22,500 22,000 21,600 828 18,216,000
01/10/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 7 157,500
30/09/2019 22,500 0.40 1.78 22,050 22,500 21,750 1,359 30,577,500
27/09/2019 22,050 0.60 2.72 21,500 22,050 20,750 135 2,976,750
26/09/2019 21,500 0.00 ■■ 0.00 21,500 22,900 21,500 108 2,322,000
25/09/2019 21,500 -0.70 -3.26 22,200 21,500 21,000 5,012 107,758,000
24/09/2019 22,200 0.10 0.45 22,100 23,200 22,100 685 15,207,000
23/09/2019 22,100 0.50 2.26 21,600 22,100 20,200 253 5,591,300
20/09/2019 21,600 -0.50 -2.31 22,100 21,750 21,600 411 8,877,600
18/09/2019 22,100 -1.90 -8.60 23,950 22,200 22,100 6 132,600
17/09/2019 23,950 -0.10 -0.42 24,000 24,200 23,950 3,789 90,746,550
16/09/2019 24,000 0.00 ■■ 0.00 24,000 24,100 23,900 2,648 63,552,000
13/09/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,950 71 1,704,000
12/09/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,300 30 720,000
11/09/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 214 5,136,000
10/09/2019 24,200 0.20 0.83 24,000 24,200 24,000 2,000 48,400,000
09/09/2019 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 7 168,000
06/09/2019 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 639 15,336,000
05/09/2019 24,000 0.40 1.67 23,600 24,000 23,100 410 9,840,000
04/09/2019 23,600 0.20 0.85 23,400 24,450 23,600 1,406 33,181,600
03/09/2019 23,400 -0.60 -2.56 24,000 23,500 23,000 1,840 43,056,000
30/08/2019 24,000 0.50 2.08 23,500 24,200 24,000 738 17,712,000
29/08/2019 23,500 -0.40 -1.70 23,900 24,450 23,500 1,282 30,127,000
28/08/2019 23,900 -0.40 -1.67 24,300 24,100 23,900 420 10,038,000
27/08/2019 24,300 0.70 2.88 23,600 24,300 24,300 379 9,209,700
26/08/2019 23,600 0.30 1.27 23,300 23,800 23,300 895 21,122,000
23/08/2019 23,300 0.30 1.29 23,000 23,300 23,100 1,520 35,416,000
22/08/2019 23,000 0.60 2.61 22,400 23,000 22,400 42,901 986,723,000
21/08/2019 22,400 -0.60 -2.68 23,000 23,000 22,400 25,100 562,240,000
20/08/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 96 2,208,000
19/08/2019 23,000 -0.20 -0.87 23,200 23,000 23,000 20 460,000
14/08/2019 23,200 -0.30 -1.29 23,500 23,200 23,200 5 116,000
09/08/2019 23,500 0.40 1.70 23,050 23,500 23,500 400 9,400,000
08/08/2019 23,050 -0.90 -3.90 23,950 24,000 23,050 53 1,221,650
05/08/2019 23,950 0.90 3.76 23,000 23,950 23,950 1 23,950
02/08/2019 23,000 -0.90 -3.91 23,850 23,000 23,000 50 1,150,000
31/07/2019 23,850 0.40 1.68 23,450 23,850 23,850 200 4,770,000
30/07/2019 23,450 0.40 1.71 23,000 23,450 23,200 200 4,690,000
26/07/2019 23,000 0.50 2.17 22,500 23,000 23,000 75 1,725,000
25/07/2019 22,500 -0.50 -2.22 23,000 22,900 22,500 51 1,147,500
22/07/2019 23,000 -0.20 -0.87 23,200 23,200 23,000 177 4,071,000
10/07/2019 23,200 0.10 0.43 23,150 23,200 23,200 30 696,000
08/07/2019 23,150 0.00 ■■ 0.00 23,100 23,150 23,150 3 69,450
05/07/2019 23,100 0.10 0.43 23,050 23,100 23,100 1 23,100
01/07/2019 23,050 0.10 0.43 23,000 23,050 23,000 108 2,489,400
27/06/2019 23,000 -0.50 -2.17 23,500 23,150 23,000 76 1,748,000
26/06/2019 23,500 -1.00 -4.26 24,500 23,500 23,500 1 23,500
24/06/2019 24,500 1.00 4.08 23,500 24,500 24,500 8 196,000
21/06/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 500 11,750,000
20/06/2019 23,500 0.40 1.70 23,100 23,500 23,500 401 9,423,500
19/06/2019 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 2 46,200
18/06/2019 23,100 -0.50 -2.16 23,600 23,100 23,100 1 23,100
17/06/2019 23,600 0.60 2.54 23,000 23,600 23,600 24 566,400
16/06/2019 23,000 -0.80 -3.48 23,800 24,000 23,000 2,420 55,660,000
14/06/2019 23,000 -0.80 -3.48 23,800 24,000 23,000 2,420 55,660,000
13/06/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 200 4,760,000
11/06/2019 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 150 3,465,000
10/06/2019 23,100 -0.40 -1.73 23,500 23,800 23,100 151 3,488,100
06/06/2019 23,500 0.40 1.70 23,100 23,500 23,100 501 11,773,500
05/06/2019 23,500 0.40 1.70 23,100 23,500 23,100 501 11,773,500
04/06/2019 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 108 2,494,800
03/06/2019 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 108 2,494,800
02/06/2019 23,100 0.10 0.43 23,000 23,100 23,100 50 1,155,000
31/05/2019 23,100 0.10 0.43 23,000 23,100 23,100 50 1,155,000
30/05/2019 23,000 -1.00 -4.35 24,000 23,100 22,500 400 9,200,000
29/05/2019 24,000 1.00 4.17 23,000 24,000 22,500 348 8,352,000
28/05/2019 23,000 -0.80 -3.48 23,800 23,000 23,000 10 230,000
27/05/2019 23,800 0.10 0.42 23,700 23,800 23,500 600 14,280,000
26/05/2019 23,800 0.10 0.42 23,700 23,800 23,500 600 14,280,000
24/05/2019 23,800 0.10 0.42 23,700 23,800 23,500 600 14,280,000
23/05/2019 23,700 -0.10 -0.42 23,800 23,800 22,150 3 71,100
21/05/2019 23,800 0.80 3.36 23,000 23,800 23,800 1 23,800
20/05/2019 23,800 0.80 3.36 23,000 23,800 23,800 1 23,800
19/05/2019 23,000 0.80 3.48 22,200 23,000 23,000 54 1,242,000
17/05/2019 23,000 0.80 3.48 22,200 23,000 23,000 54 1,242,000
16/05/2019 22,200 -0.10 -0.45 22,250 22,300 22,200 791 17,560,200
15/05/2019 22,250 0.10 0.45 22,150 22,250 22,250 1 22,250
14/05/2019 22,250 0.10 0.45 22,150 22,250 22,250 1 22,250
13/05/2019 22,150 -0.20 -0.90 22,350 22,150 22,150 700 15,505,000
12/05/2019 22,350 0.30 1.34 22,050 22,350 22,350 150 3,352,500
10/05/2019 22,350 0.30 1.34 22,050 22,350 22,350 150 3,352,500
09/05/2019 22,050 0.00 ■■ 0.00 22,050 23,000 22,000 502 11,069,100
08/05/2019 22,050 -0.80 -3.63 22,800 22,800 22,050 491 10,826,550
07/05/2019 22,800 -0.20 -0.88 23,000 22,800 22,500 3 68,400
06/05/2019 23,000 0.50 2.17 22,500 23,000 22,500 188 4,324,000
05/05/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 101 2,272,500
03/05/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 101 2,272,500
02/05/2019 22,500 -0.40 -1.78 22,900 22,500 22,500 380 8,550,000
01/05/2019 22,900 0.40 1.75 22,500 22,900 22,900 4 91,600
30/04/2019 22,900 0.40 1.75 22,500 22,900 22,900 4 91,600
29/04/2019 22,900 0.40 1.75 22,500 22,900 22,900 4 91,600
28/04/2019 22,900 0.40 1.75 22,500 22,900 22,900 4 91,600
26/04/2019 22,900 0.40 1.75 22,500 22,900 22,900 4 91,600
25/04/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 43 967,500
24/04/2019 22,500 0.50 2.22 22,000 22,500 22,500 11 247,500
23/04/2019 22,500 0.50 2.22 22,000 22,500 22,500 11 247,500
22/04/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 200 4,400,000
21/04/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 200 4,400,000
19/04/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 200 4,400,000
18/04/2019 22,000 -0.50 -2.27 22,500 22,300 22,000 30 660,000
17/04/2019 22,000 -0.50 -2.27 22,500 22,300 22,000 30 660,000
16/04/2019 22,500 -0.10 -0.44 22,600 22,500 22,500 1 22,500
15/04/2019 22,600 -0.90 -3.98 23,500 22,600 22,600 2 45,200
12/04/2019 22,600 -0.90 -3.98 23,500 22,600 22,600 2 45,200
11/04/2019 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 35,100 789,750,000
10/04/2019 22,500 0.00 ■■ 0.00 22,500 22,600 22,500 10,950 246,375,000
09/04/2019 23,500 1.00 4.26 22,500 23,500 22,450 607 14,264,500
08/04/2019 22,500 0.40 1.78 22,100 22,500 22,000 284 6,390,000
05/04/2019 22,100 -0.40 -1.81 22,500 22,100 22,000 1,407 31,094,700
04/04/2019 22,500 0.50 2.22 22,000 22,500 22,000 1,667 37,507,500
03/04/2019 22,000 -0.10 -0.45 22,100 22,000 22,000 400 8,800,000
02/04/2019 22,100 0.10 0.45 22,000 22,500 22,100 18,405 406,750,500
01/04/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,247 27,434,000
31/03/2019 22,000 0.45 2.05 21,550 22,000 21,900 200 4,400,000
29/03/2019 22,000 -0.40 -1.82 22,450 22,500 22,000 1,472 32,384,000
28/03/2019 22,450 -0.20 -0.89 22,600 22,450 22,450 17 381,650
27/03/2019 22,600 0.10 0.44 22,500 23,300 22,600 29,801 673,502,600
26/03/2019 22,500 -0.70 -3.11 23,200 22,500 22,000 20,001 450,022,500
25/03/2019 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 1 23,200
21/03/2019 23,200 -0.10 -0.43 23,300 23,300 22,300 141 3,271,200
20/03/2019 23,300 -0.20 -0.86 23,500 23,300 23,300 100 2,330,000
19/03/2019 23,500 0.90 3.83 22,600 23,500 23,500 50 1,175,000
17/03/2019 23,500 1.00 4.26 22,600 0 0 3,100 72,850,000
15/03/2019 22,600 0.10 0.44 22,500 22,600 22,500 19,100 431,660,000
14/03/2019 22,600 -1.60 -7.08 24,200 23,000 22,600 76 1,717,600
13/03/2019 21,800 -0.20 -0.92 22,000 21,900 21,200 1,540 33,572,000
12/03/2019 24,200 1.20 4.96 23,000 24,200 24,200 1 24,200
11/03/2019 22,500 0.00 ■■ 0.00 22,500 23,000 22,500 35,100 789,750,000
08/03/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 16,000 360,000,000
07/03/2019 23,000 0.50 2.17 22,500 23,000 23,000 1,622 37,306,000
06/03/2019 22,500 -1.00 -4.44 23,500 25,000 22,500 110 2,475,000
05/03/2019 23,500 0.50 2.13 23,000 23,500 23,000 1,558 36,613,000
03/03/2019 22,300 0.20 0.90 22,100 22,300 22,100 7,360 164,128,000
28/02/2019 22,100 0.10 0.45 22,000 22,100 22,000 28,770 635,817,000
27/02/2019 23,000 -0.50 -2.17 23,500 23,500 22,000 1,142 26,266,000
26/02/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 21,500 473,000,000
25/02/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 2,503 58,820,500
22/02/2019 23,500 1.30 5.53 22,200 23,500 22,600 750 17,625,000
21/02/2019 22,200 -0.80 -3.60 23,000 22,200 22,200 1 22,200
20/02/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 150 3,450,000
18/02/2019 23,000 0.00 ■■ 0.00 23,000 23,000 22,500 348 8,004,000
17/02/2019 23,500 1.00 4.26 23,000 23,000 23,000 3,100 72,850,000
15/02/2019 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 40 920,000
14/02/2019 23,000 1.00 4.35 22,000 23,000 23,000 100 2,300,000
13/02/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1 22,000
01/02/2019 22,000 -0.80 -3.64 22,800 22,000 22,000 200 4,400,000
31/01/2019 22,800 0.30 1.32 22,500 23,000 22,800 7 159,600
30/01/2019 22,500 -0.50 -2.22 23,000 22,500 22,500 1 22,500
29/01/2019 23,000 -0.50 -2.17 23,500 23,000 23,000 100 2,300,000
28/01/2019 23,500 0.90 3.83 22,550 23,500 23,500 7 164,500
25/01/2019 22,550 1.50 6.65 21,100 22,550 22,000 12 270,600
24/01/2019 21,100 -1.40 -6.64 22,500 21,100 21,100 50,000 1,055,000,000
23/01/2019 21,700 0.10 0.46 21,600 21,700 21,700 1,000 21,700,000
22/01/2019 22,500 -1.00 -4.44 23,500 23,500 22,500 118,000 2,655,000,000
21/01/2019 22,500 -1.00 -4.44 23,500 23,500 22,500 118,000 2,655,000,000
17/01/2019 23,500 0.80 3.40 22,700 23,500 22,950 3,100 72,850,000
16/01/2019 22,700 0.10 0.44 22,600 22,700 22,700 2,000 45,400,000
15/01/2019 22,600 0.10 0.44 22,500 22,600 22,500 19,100 431,660,000
11/01/2019 22,500 0.50 2.22 22,500 23,000 22,500 35,100 789,750,000
10/01/2019 22,500 0.00 ■■ 0.00 22,500 22,600 22,500 10,950 246,375,000
09/01/2019 22,500 0.10 0.44 22,500 22,600 22,500 1,500 33,750,000
08/01/2019 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 16,000 360,000,000
07/01/2019 22,500 0.20 0.89 22,300 22,500 22,500 1,000 22,500,000
03/01/2019 22,300 -1.10 -4.93 22,300 22,300 21,200 7,360 164,128,000
02/01/2019 22,300 0.20 0.90 22,100 22,300 22,100 21,100 470,530,000
28/12/2018 22,100 0.10 0.45 22,000 22,100 22,000 28,770 635,817,000
27/12/2018 22,000 0.10 0.45 22,000 22,100 22,000 32,990 725,780,000
26/12/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 21,500 473,000,000
25/12/2018 22,000 0.50 2.27 22,000 22,500 22,000 205,500 4,521,000,000
24/12/2018 22,000 0.20 0.91 21,800 22,000 22,000 500 11,000,000
20/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 1,000 21,800,000
19/12/2018 21,800 -0.55 -2.52 22,350 22,000 21,800 1,600 34,880,000
18/12/2018 22,350 0.55 2.46 21,800 22,350 22,350 670 14,974,500
14/12/2018 21,800 -0.40 -1.83 21,800 21,800 21,400 510 11,118,000
13/12/2018 21,800 -0.20 -0.92 22,000 21,900 21,200 1,540 33,572,000
11/12/2018 22,000 0.20 0.91 21,800 22,000 21,150 340 7,480,000
10/12/2018 22,000 0.20 0.91 21,800 22,000 21,150 340 7,480,000
07/12/2018 21,800 -0.10 -0.46 21,800 21,800 21,600 15,260 332,668,000
06/12/2018 21,800 -0.20 -0.92 22,000 21,800 21,800 3,000 65,400,000
03/12/2018 22,000 -0.25 -1.14 22,000 22,000 21,750 7,130 156,860,000
30/11/2018 22,000 0.45 2.05 21,550 22,000 21,900 200 4,400,000
27/11/2018 21,550 -0.45 -2.09 22,000 21,550 21,550 1,340 28,877,000
26/11/2018 22,000 0.30 1.36 21,700 22,000 22,000 400 8,800,000
23/11/2018 21,700 0.10 0.46 21,600 21,700 21,700 1,000 21,700,000
22/11/2018 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 240 5,184,000
21/11/2018 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 240 5,184,000
20/11/2018 21,600 -0.40 -1.85 22,000 22,000 21,600 6,760 146,016,000
19/11/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,420 31,240,000
16/11/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,420 31,240,000
15/11/2018 22,000 -0.20 -0.91 22,000 22,000 21,800 4,550 100,100,000
14/11/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,270 27,940,000
13/11/2018 22,000 0.50 2.27 22,000 22,500 22,000 1,300 28,600,000
12/11/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,200 26,400,000
09/11/2018 22,000 0.40 1.82 21,600 22,000 21,650 1,510 33,220,000
08/11/2018 22,000 0.40 1.82 21,600 22,000 21,650 1,510 33,220,000
07/11/2018 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 760 16,416,000
06/11/2018 21,600 -1.00 -4.63 22,600 21,600 21,600 3,750 81,000,000
05/11/2018 22,600 -0.40 -1.77 23,000 23,000 22,600 9,400 212,440,000
02/11/2018 23,000 1.40 6.09 21,600 23,000 23,000 30 690,000
01/11/2018 21,600 -0.80 -3.70 22,400 22,400 21,600 11,490 248,184,000
31/10/2018 22,400 0.20 0.89 22,400 22,600 22,400 6,430 144,032,000
30/10/2018 22,400 0.80 3.57 21,600 22,600 21,650 13,080 292,992,000
25/10/2018 21,600 -1.00 -4.63 22,600 21,600 21,600 70 1,512,000
22/10/2018 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 2,700 61,020,000
19/10/2018 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 1,630 36,838,000
18/10/2018 22,600 -0.20 -0.88 22,800 22,600 22,600 2,900 65,540,000
17/10/2018 22,800 0.20 0.88 22,600 22,800 22,800 690 15,732,000
16/10/2018 22,600 0.10 0.44 22,500 22,600 22,550 6,810 153,906,000
15/10/2018 22,500 -0.05 -0.22 22,550 22,500 22,500 1,000 22,500,000
13/10/2018 22,550 0.00 ■■ 0.00 22,550 22,550 22,550 20 451,000
12/10/2018 22,550 0.00 ■■ 0.00 22,550 22,550 22,550 20 451,000
11/10/2018 22,550 -0.15 -0.67 22,700 22,550 22,550 20 451,000
10/10/2018 22,700 -0.30 -1.32 23,000 22,700 21,750 1,590 36,093,000
09/10/2018 23,000 0.80 3.48 22,200 23,000 22,000 1,020 23,460,000
08/10/2018 22,200 -0.30 -1.35 22,500 22,200 22,200 20 444,000
07/10/2018 22,500 0.85 3.78 21,650 22,500 21,500 2,770 62,325,000
05/10/2018 22,500 0.85 3.78 21,650 22,500 21,500 2,770 62,325,000
04/10/2018 21,650 0.00 ■■ 0.00 21,650 21,650 21,650 8,600 186,190,000
03/10/2018 21,650 -0.05 -0.23 21,700 22,500 21,600 9,500 205,675,000
02/10/2018 21,700 0.20 0.92 21,500 22,000 21,700 2,020 43,834,000
01/10/2018 21,500 -0.15 -0.70 21,650 22,000 21,500 4,500 96,750,000
29/09/2018 21,650 0.05 0.23 21,600 21,650 21,650 1,500 32,475,000
28/09/2018 21,650 0.05 0.23 21,600 21,650 21,650 1,500 32,475,000
24/09/2018 21,600 -1.30 -6.02 22,900 21,600 21,600 50 1,080,000
21/09/2018 21,600 -1.30 -6.02 22,900 21,600 21,600 50 1,080,000
17/09/2018 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 2,700 61,830,000
14/09/2018 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 2,700 61,830,000
13/09/2018 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 350 8,015,000
12/09/2018 22,900 -0.60 -2.62 23,500 23,800 22,800 4,140 94,806,000
11/09/2018 23,500 0.70 2.98 22,800 23,500 22,800 3,410 80,135,000
10/09/2018 22,800 -0.25 -1.10 23,050 22,800 22,800 1,300 29,640,000
09/09/2018 23,050 0.05 0.22 23,000 23,050 22,950 24,000 553,200,000
07/09/2018 23,050 0.05 0.22 23,000 23,050 22,950 24,000 553,200,000
06/09/2018 23,000 0.10 0.43 23,000 23,100 23,000 30,570 703,110,000
05/09/2018 23,000 1.00 4.35 22,000 23,000 23,000 20,000 460,000,000
04/09/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,020 22,440,000
31/08/2018 22,000 -0.30 -1.36 22,300 22,300 22,000 1,290 28,380,000
30/08/2018 22,300 -0.70 -3.14 23,000 22,300 22,300 300 6,690,000
29/08/2018 23,000 1.00 4.35 22,000 23,000 22,000 9,090 209,070,000
28/08/2018 22,000 -1.00 -4.55 23,000 22,000 22,000 490 10,780,000
27/08/2018 23,000 -1.20 -5.22 23,000 23,000 21,800 6,010 138,230,000
24/08/2018 23,000 1.20 5.22 21,800 23,000 21,750 21,890 503,470,000
23/08/2018 21,800 -1.00 -4.59 22,800 21,800 21,800 10 218,000
22/08/2018 22,800 -0.50 -2.19 23,300 22,800 22,800 12,560 286,368,000
21/08/2018 23,300 -0.50 -2.15 23,300 23,500 22,800 3,640 84,812,000
20/08/2018 23,300 0.50 2.15 22,800 23,300 23,300 2,120 49,396,000
17/08/2018 22,800 -0.40 -1.75 23,200 23,500 22,800 3,890 88,692,000
16/08/2018 23,200 0.10 0.43 23,200 23,450 23,200 50 1,160,000
15/08/2018 23,200 0.20 0.86 23,000 23,200 23,200 10 232,000
14/08/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
13/08/2018 23,000 1.20 5.22 21,800 23,000 21,800 2,870 66,010,000
12/08/2018 21,800 -1.20 -5.50 23,000 21,800 21,800 30,000 654,000,000
10/08/2018 21,800 -1.20 -5.50 23,000 21,800 21,800 30,000 654,000,000
09/08/2018 23,000 0.50 2.17 22,500 23,000 22,500 3,740 86,020,000
08/08/2018 22,500 0.75 3.33 21,750 22,500 21,750 8,800 198,000,000
07/08/2018 22,500 0.75 3.33 21,750 22,500 21,750 8,800 198,000,000
06/08/2018 21,750 0.00 ■■ 0.00 21,750 21,750 21,750 360 7,830,000
03/08/2018 21,750 0.00 ■■ 0.00 21,750 21,750 21,750 760 16,530,000
02/08/2018 21,750 -0.25 -1.15 22,000 21,750 21,750 1,380 30,015,000
01/08/2018 22,000 0.25 1.14 21,750 22,000 22,000 5,820 128,040,000
31/07/2018 22,000 0.25 1.14 21,750 22,000 22,000 5,820 128,040,000
30/07/2018 21,750 0.00 ■■ 0.00 21,750 21,750 21,750 1,000 21,750,000
28/07/2018 21,750 0.05 0.23 21,700 22,500 21,750 2,100 45,675,000
27/07/2018 21,750 0.05 0.23 21,700 22,500 21,750 2,100 45,675,000
26/07/2018 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 3,000 65,100,000
25/07/2018 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 2,010 43,617,000
20/07/2018 21,700 -0.30 -1.38 22,000 21,700 21,700 820 17,794,000
19/07/2018 21,700 -0.30 -1.38 22,000 21,700 21,700 820 17,794,000
18/07/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 9,880 217,360,000
17/07/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 9,880 217,360,000
15/07/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
13/07/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
12/07/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 39,930 878,460,000
11/07/2018 22,000 0.40 1.82 21,600 22,000 22,000 300 6,600,000
09/07/2018 21,600 -0.40 -1.85 22,000 21,600 21,500 2,340 50,544,000
08/07/2018 22,000 0.50 2.27 21,500 22,000 21,500 19,510 429,220,000
06/07/2018 22,000 0.50 2.27 21,500 22,000 21,500 19,510 429,220,000
05/07/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 7,400 159,100,000
04/07/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 48,290 1,038,235,000
03/07/2018 21,500 -1.00 -4.65 22,500 22,000 21,200 21,690 466,335,000
02/07/2018 22,500 0.70 3.11 21,800 22,500 21,000 17,020 382,950,000
28/06/2018 21,800 -0.50 -2.29 22,300 22,000 21,500 15,180 330,924,000
27/06/2018 22,300 -0.10 -0.45 22,400 22,300 22,300 1,000 22,300,000
25/06/2018 22,400 1.40 6.25 21,000 22,400 21,000 2,010 45,024,000
22/06/2018 21,000 -0.10 -0.48 21,100 21,000 21,000 5,000 105,000,000
21/06/2018 21,100 -0.70 -3.32 21,800 21,800 20,600 35,600 751,160,000
20/06/2018 21,800 -0.20 -0.92 22,000 22,000 21,700 11,840 258,112,000
19/06/2018 22,000 -1.50 -6.82 23,500 22,000 22,000 6,010 132,220,000
18/06/2018 23,500 0.55 2.34 22,950 23,500 21,700 2,730 64,155,000
15/06/2018 22,950 -0.05 -0.22 23,000 23,000 22,500 40,000 918,000,000
14/06/2018 23,000 1.00 4.35 22,000 23,000 22,000 25,960 597,080,000
13/06/2018 23,700 -0.10 -0.42 23,800 23,700 23,000 4,010 95,037,000
12/06/2018 23,800 -0.80 -3.36 23,800 24,000 23,000 9,960 237,048,000
11/06/2018 23,800 -0.10 -0.42 23,900 23,800 23,800 200 4,760,000
08/06/2018 23,900 -0.40 -1.67 23,900 23,900 23,500 10,230 244,497,000
07/06/2018 23,900 0.60 2.51 23,300 23,900 23,000 1,660 39,674,000
04/06/2018 23,300 0.30 1.29 23,000 23,400 23,300 4,450 103,685,000
03/06/2018 23,000 -0.30 -1.30 23,000 23,000 22,700 9,570 220,110,000
01/06/2018 23,000 -0.30 -1.30 23,000 23,000 22,700 9,570 220,110,000
25/05/2018 23,000 -0.20 -0.87 23,200 23,000 22,000 2,540 58,420,000
22/05/2018 23,200 0.25 1.08 22,950 23,200 23,200 10 232,000
21/05/2018 23,200 0.25 1.08 22,950 23,200 23,200 10 232,000
18/05/2018 22,950 1.35 5.88 21,600 22,950 21,700 19,320 443,394,000
17/05/2018 22,950 1.35 5.88 21,600 22,950 21,700 19,320 443,394,000
16/05/2018 21,600 -0.30 -1.39 21,900 22,950 21,600 1,260 27,216,000
15/05/2018 21,900 0.10 0.46 21,800 21,900 21,600 2,720 59,568,000
14/05/2018 21,800 0.70 3.21 21,100 21,800 21,600 5,720 124,696,000
13/05/2018 21,100 -1.50 -7.11 22,600 22,600 21,100 7,400 156,140,000
11/05/2018 21,100 -1.50 -7.11 22,600 22,600 21,100 7,400 156,140,000
10/05/2018 22,600 -0.10 -0.44 22,700 22,600 22,500 5,020 113,452,000
09/05/2018 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 1,700 38,590,000
08/05/2018 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 1,700 38,590,000
07/05/2018 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 2,510 56,977,000
05/05/2018 22,700 0.20 0.88 22,500 22,700 22,500 10,340 234,718,000
04/05/2018 22,700 0.20 0.88 22,500 22,700 22,500 10,340 234,718,000
03/05/2018 22,500 -0.30 -1.33 22,800 22,600 22,500 3,300 74,250,000
29/04/2018 22,800 0.30 1.32 22,500 22,800 22,500 5,110 116,508,000
27/04/2018 22,800 0.30 1.32 22,500 22,800 22,500 5,110 116,508,000
26/04/2018 22,500 -0.10 -0.44 22,600 22,600 22,500 28,800 648,000,000
24/04/2018 22,600 -0.40 -1.77 23,000 22,600 22,600 10,000 226,000,000
23/04/2018 23,000 0.30 1.30 22,700 23,000 21,500 13,100 301,300,000
20/04/2018 23,000 0.30 1.30 22,700 23,000 21,500 13,100 301,300,000
19/04/2018 22,700 -0.30 -1.32 23,000 22,800 22,700 21,190 481,013,000
18/04/2018 23,000 0.20 0.87 22,800 23,000 22,800 45,100 1,037,300,000
13/04/2018 22,800 0.20 0.88 22,800 23,000 22,800 40,900 932,520,000
12/04/2018 22,800 -0.20 -0.88 22,800 22,800 22,600 37,010 843,828,000
11/04/2018 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 32,940 751,032,000
10/04/2018 22,800 0.20 0.88 22,800 23,000 22,800 11,300 257,640,000
09/04/2018 22,800 -0.20 -0.88 23,000 23,000 22,800 10,000 228,000,000
06/04/2018 23,000 0.05 0.22 22,950 23,000 22,600 11,450 263,350,000
05/04/2018 22,950 -0.05 -0.22 23,000 23,000 22,900 14,400 330,480,000
04/04/2018 23,000 0.05 0.22 22,950 23,000 22,700 69,750 1,604,250,000
03/04/2018 22,950 -0.05 -0.22 23,000 23,200 22,950 12,780 293,301,000
02/04/2018 23,000 0.15 0.65 22,850 23,000 22,850 14,320 329,360,000
01/04/2018 22,850 -0.15 -0.66 23,000 23,000 22,850 8,000 182,800,000
30/03/2018 22,850 -0.15 -0.66 23,000 23,000 22,850 8,000 182,800,000
29/03/2018 23,000 0.15 0.65 22,850 23,000 22,900 15,100 347,300,000
28/03/2018 22,850 -22.85 -100.00 22,850 22,850 22,850 14,980 342,293,000
27/03/2018 22,850 -0.05 -0.22 22,850 22,850 22,800 26,200 598,670,000
26/03/2018 22,850 -22.85 -100.00 22,850 22,850 22,850 4,000 91,400,000
23/03/2018 22,850 -0.05 -0.22 22,900 22,900 22,850 21,970 502,014,500
22/03/2018 22,900 0.10 0.44 22,800 22,900 22,700 20,720 474,488,000
21/03/2018 22,800 -0.05 -0.22 22,850 23,000 22,800 29,390 670,092,000
20/03/2018 22,850 0.05 0.22 22,800 23,000 22,700 5,840 133,444,000
19/03/2018 22,800 -0.20 -0.88 23,000 23,200 22,800 1,010 23,028,000
16/03/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 9,450 217,350,000
15/03/2018 23,000 0.20 0.87 22,800 23,000 22,700 12,800 294,400,000
14/03/2018 22,800 -0.10 -0.44 22,900 22,900 22,800 15,640 356,592,000
13/03/2018 22,900 0.10 0.44 22,800 22,900 22,800 19,260 441,054,000
12/03/2018 22,800 0.10 0.44 22,700 23,000 22,700 21,150 482,220,000
11/03/2018 22,900 0.20 0.87 22,700 23,000 22,700 4,020 92,058,000
09/03/2018 22,900 0.20 0.87 22,700 23,000 22,700 4,020 92,058,000
08/03/2018 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 9,990 226,773,000
07/03/2018 22,700 -0.30 -1.32 23,000 22,700 22,700 3,000 68,100,000
06/03/2018 23,000 0.20 0.87 22,800 23,000 22,950 2,970 68,310,000
05/03/2018 22,800 -0.40 -1.75 23,200 23,200 22,800 2,510 57,228,000
02/03/2018 23,200 0.50 2.16 22,700 23,200 22,700 2,020 46,864,000
01/03/2018 22,700 0.10 0.44 22,600 23,000 22,600 9,620 218,374,000
28/02/2018 22,600 0.90 3.98 22,600 23,500 22,600 15,560 351,656,000
27/02/2018 22,600 -0.40 -1.77 23,000 23,000 22,600 5,100 115,260,000
26/02/2018 23,000 0.50 2.17 22,500 23,000 22,500 9,010 207,230,000
23/02/2018 22,500 -1.15 -5.11 23,650 22,500 22,500 2,000 45,000,000
22/02/2018 23,650 -1.15 -4.86 23,650 23,650 22,500 5,410 127,946,500
14/02/2018 23,650 0.15 0.63 23,500 23,650 23,650 1,300 30,745,000
13/02/2018 23,650 0.15 0.63 23,500 23,650 23,650 1,300 30,745,000
12/02/2018 23,500 1.10 4.68 22,400 23,500 22,400 3,710 87,185,000
08/02/2018 22,400 -0.60 -2.68 23,000 23,000 22,400 2,090 46,816,000
07/02/2018 23,000 0.20 0.87 22,800 23,000 23,000 4,000 92,000,000
06/02/2018 23,000 0.20 0.87 22,800 24,000 21,250 20,110 462,530,000
05/02/2018 22,800 -1.20 -5.26 24,000 23,000 22,400 2,390 54,492,000
02/02/2018 22,800 -1.20 -5.26 24,000 23,000 22,400 2,390 54,492,000
01/02/2018 24,000 1.00 4.17 23,000 24,000 24,000 20 480,000
31/01/2018 23,000 -1.00 -4.35 24,000 23,000 22,400 9,450 217,350,000
30/01/2018 24,000 -1.50 -6.25 24,000 24,000 22,500 3,020 72,480,000
29/01/2018 24,000 -1.30 -5.42 24,000 24,500 22,600 15,050 361,200,000
26/01/2018 24,000 -0.50 -2.08 24,500 24,500 22,800 13,540 324,960,000
25/01/2018 24,500 -1.10 -4.49 25,600 25,600 23,850 6,710 164,395,000
24/01/2018 21,750 -2.25 -10.34 24,000 25,600 25,600 14,420 313,635,000
22/01/2018 25,600 1.60 6.25 24,000 25,600 25,600 10 256,000
19/01/2018 24,050 1.50 6.24 22,500 24,050 23,500 14,510 348,965,500
18/01/2018 22,500 0.00 ■■ 0.00 22,500 22,550 22,500 11,000 247,500,000
17/01/2018 22,500 -0.05 -0.22 22,550 22,800 22,500 5,510 123,975,000
16/01/2018 22,550 0.05 0.22 22,550 22,600 22,500 13,140 296,307,000
15/01/2018 22,550 -0.25 -1.11 22,800 22,800 22,500 5,060 114,103,000
12/01/2018 22,800 0.30 1.32 22,500 22,800 22,500 2,870 65,436,000
11/01/2018 22,500 0.10 0.44 22,500 22,600 22,500 14,730 331,425,000
10/01/2018 22,500 0.10 0.44 22,400 22,500 22,500 7,310 164,475,000
08/01/2018 22,400 -0.10 -0.45 22,500 22,500 22,400 20,000 448,000,000
07/01/2018 22,500 -0.20 -0.89 22,700 22,500 22,500 700 15,750,000
05/01/2018 22,500 -0.20 -0.89 22,700 22,500 22,500 700 15,750,000
04/01/2018 22,700 0.20 0.88 22,500 22,700 22,500 32,180 730,486,000
03/01/2018 22,500 0.30 1.33 22,500 22,800 22,500 5,250 118,125,000
29/12/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 8,030 180,675,000
28/12/2017 22,500 0.50 2.22 22,000 22,500 22,050 39,510 888,975,000
27/12/2017 22,000 -0.60 -2.73 22,600 22,800 22,000 34,130 750,860,000
26/12/2017 22,600 -0.10 -0.44 22,700 22,600 22,600 220 4,972,000
25/12/2017 22,700 0.10 0.44 22,600 22,700 22,700 180 4,086,000
22/12/2017 22,600 0.35 1.55 22,250 22,600 22,600 200 4,520,000
21/12/2017 22,250 -0.75 -3.37 23,000 22,250 22,250 5,000 111,250,000
20/12/2017 23,000 0.90 3.91 22,100 23,000 22,100 5,310 122,130,000
19/12/2017 22,000 -0.15 -0.68 22,150 22,000 22,000 2,000 44,000,000
18/12/2017 22,250 0.25 1.12 22,000 22,250 22,250 3,410 75,872,500
15/12/2017 22,100 -0.90 -4.07 23,000 22,100 22,100 10 221,000
14/12/2017 22,000 -0.15 -0.68 22,150 22,000 22,000 860 18,920,000
13/12/2017 22,000 -0.35 -1.59 22,350 22,000 22,000 15,000 330,000,000
12/12/2017 22,350 -1.65 -7.38 24,000 22,350 22,350 3,280 73,308,000
11/12/2017 24,000 1.00 4.17 23,000 24,000 24,000 800 19,200,000
08/12/2017 23,000 -0.40 -1.74 23,400 23,000 23,000 3,000 69,000,000
05/12/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 21,280 468,160,000
04/12/2017 22,000 0.20 0.92 21,950 22,000 21,850 1,150 25,300,000
01/12/2017 21,800 0.00 ■■ 0.00 22,000 22,000 21,800 10,350 225,630,000
30/11/2017 21,800 -0.20 -0.91 22,000 22,000 21,800 6,990 152,382,000
29/11/2017 22,000 0.20 0.92 22,000 22,000 22,000 800 17,600,000
28/11/2017 21,800 -0.10 -0.46 21,800 21,900 21,800 11,260 245,468,000
27/11/2017 21,900 0.15 0.69 21,700 22,000 21,700 16,880 369,672,000
24/11/2017 21,750 -0.05 -0.23 21,750 21,750 21,750 14,420 313,635,000
23/11/2017 21,800 -0.20 -0.91 21,700 21,800 21,700 5,180 112,924,000
22/11/2017 22,000 0.20 0.92 21,700 22,000 21,700 110 2,420,000
21/11/2017 21,800 -0.20 -0.91 22,350 22,350 21,800 5,590 121,862,000
20/11/2017 22,000 0.40 1.85 22,000 22,000 22,000 3,000 66,000,000
17/11/2017 21,600 -0.10 -0.46 22,000 22,000 21,600 13,770 297,432,000
16/11/2017 21,700 -0.10 -0.46 21,800 21,800 21,500 78,000 1,692,600,000
15/11/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
14/11/2017 21,800 0.30 1.40 21,800 21,800 21,800 500 10,900,000
13/11/2017 21,500 -0.30 -1.38 21,600 21,600 21,500 11,760 252,840,000
10/11/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
09/11/2017 21,800 0.10 0.46 21,600 21,800 21,600 13,000 283,400,000
08/11/2017 21,700 0.10 0.46 21,700 21,700 21,700 190 4,123,000
07/11/2017 21,600 -0.20 -0.92 22,000 22,000 21,600 5,100 110,160,000
06/11/2017 21,800 0.00 ■■ 0.00 21,500 22,000 21,500 15,050 328,090,000
03/11/2017 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 21,680 472,624,000
02/11/2017 21,800 0.05 0.23 21,800 21,800 21,800 11,000 239,800,000
01/11/2017 21,750 -0.05 -0.23 21,700 22,500 21,700 25,460 553,755,000
31/10/2017 21,800 0.00 ■■ 0.00 21,800 21,900 21,800 12,730 277,514,000
30/10/2017 21,800 -0.10 -0.46 21,900 21,900 21,800 19,080 415,944,000
27/10/2017 21,900 -0.10 -0.45 21,900 21,900 21,900 3,200 70,080,000
26/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
25/10/2017 22,000 -0.50 -2.22 22,100 22,100 22,000 850 18,700,000
24/10/2017 22,500 0.90 4.17 21,900 22,500 21,900 8,410 189,225,000
23/10/2017 21,600 -0.40 -1.82 22,000 22,000 21,600 49,420 1,067,472,000
20/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 3,300 72,600,000
19/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
18/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
17/10/2017 22,000 0.00 ■■ 0.00 21,800 22,000 21,800 22,260 489,720,000
16/10/2017 22,000 0.35 1.62 22,500 22,500 22,000 1,270 27,940,000
13/10/2017 21,650 0.05 0.23 21,600 21,650 21,600 6,020 130,333,000
12/10/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 2,190 47,304,000
11/10/2017 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 1,000 21,600,000
10/10/2017 21,600 0.10 0.47 21,550 21,600 21,550 1,120 24,192,000
09/10/2017 21,500 0.50 2.38 21,500 21,600 21,500 920 19,780,000
06/10/2017 21,000 -1.00 -4.55 21,100 21,100 21,000 300 6,300,000
05/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 80 1,760,000
04/10/2017 22,000 0.00 ■■ 0.00 21,500 22,000 21,500 4,160 91,520,000
03/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
02/10/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
29/09/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 40 880,000
28/09/2017 22,000 0.00 ■■ 0.00 22,000 22,000 21,400 7,510 165,220,000
27/09/2017 22,000 0.70 3.29 22,500 22,500 21,300 5,060 111,320,000
26/09/2017 21,300 -0.70 -3.18 21,500 21,500 21,300 3,800 80,940,000
25/09/2017 22,000 0.00 ■■ 0.00 20,500 22,000 20,500 820 18,040,000
22/09/2017 22,000 -0.20 -0.90 21,600 22,100 21,000 3,160 69,520,000
21/09/2017 22,200 -0.20 -0.89 22,200 22,200 22,200 850 18,870,000
20/09/2017 22,400 0.20 0.90 22,000 22,400 22,000 110 2,464,000
19/09/2017 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 500 11,100,000
18/09/2017 22,200 -0.05 -0.22 22,950 22,950 21,600 1,020 22,644,000
15/09/2017 22,250 0.25 1.14 22,000 22,250 22,000 1,370 30,482,500
14/09/2017 22,000 0.50 2.33 21,500 22,000 21,500 3,210 70,620,000
13/09/2017 21,500 -0.70 -3.15 21,500 21,500 21,500 510 10,965,000
12/09/2017 22,200 0.00 ■■ 0.00 21,900 22,200 21,900 1,010 22,422,000
11/09/2017 22,200 0.20 0.91 22,000 22,200 21,500 4,020 89,244,000
08/09/2017 22,000 0.00 ■■ 0.00 21,000 22,000 21,000 3,950 86,900,000
07/09/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 800 17,600,000
06/09/2017 22,000 -0.80 -3.51 21,600 22,000 21,600 4,010 88,220,000
05/09/2017 22,800 -0.10 -0.44 22,800 22,800 22,800 40 912,000
01/09/2017 22,900 0.10 0.44 23,000 23,000 22,900 2,010 46,029,000
31/08/2017 22,800 0.80 3.64 21,500 22,800 21,500 150 3,420,000
30/08/2017 22,000 0.00 ■■ 0.00 23,000 23,000 21,900 82,010 1,804,220,000
29/08/2017 22,000 -0.50 -2.22 21,900 22,000 21,900 3,090 67,980,000
28/08/2017 22,500 1.45 6.89 21,200 22,500 21,200 4,810 108,225,000
25/08/2017 21,050 -0.95 -4.32 21,050 21,050 21,050 400 8,420,000
24/08/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,530 33,660,000
23/08/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
22/08/2017 22,000 -0.60 -2.65 22,000 22,000 22,000 2,660 58,520,000
21/08/2017 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 5,340 120,684,000
18/08/2017 22,600 -0.20 -0.88 22,700 22,700 22,400 21,260 480,476,000
17/08/2017 22,800 -0.20 -0.87 22,800 23,000 22,800 41,290 941,412,000
16/08/2017 23,000 -1.40 -5.74 22,800 24,400 22,700 29,080 668,840,000
15/08/2017 24,400 1.40 6.09 24,400 24,400 24,400 10 244,000
14/08/2017 23,000 -0.60 -2.54 23,400 23,400 23,000 17,620 405,260,000
11/08/2017 23,600 -0.50 -2.07 24,000 24,600 23,600 26,830 633,188,000
10/08/2017 24,100 0.50 2.12 23,800 24,100 23,800 2,000 48,200,000
09/08/2017 23,600 -0.40 -1.67 23,700 23,700 23,600 8,280 195,408,000
08/08/2017 24,000 -0.30 -1.23 24,300 24,300 23,700 6,150 147,600,000
07/08/2017 24,300 0.10 0.41 23,600 24,300 23,600 4,630 112,509,000
04/08/2017 24,200 0.20 0.83 23,650 24,200 23,650 520 12,584,000
03/08/2017 24,000 -0.10 -0.41 24,000 24,000 23,500 4,500 108,000,000
02/08/2017 24,100 0.60 2.55 24,200 24,200 24,100 6,020 145,082,000
01/08/2017 23,500 -0.60 -2.49 24,000 24,000 23,500 2,050 48,175,000
31/07/2017 24,100 0.70 2.99 23,500 24,100 23,500 19,450 468,745,000
28/07/2017 23,400 0.20 0.86 23,200 23,500 23,200 12,220 285,948,000
27/07/2017 23,200 0.10 0.43 23,100 23,200 23,100 10,960 254,272,000
26/07/2017 23,100 0.10 0.43 23,000 23,150 23,000 17,660 407,946,000
25/07/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 6,190 142,370,000
24/07/2017 23,000 -1.00 -4.17 23,100 23,100 23,000 35,140 808,220,000
21/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 900 21,600,000
20/07/2017 24,000 0.00 ■■ 0.00 24,000 24,000 23,100 6,650 159,600,000
19/07/2017 24,000 0.20 0.84 24,000 24,000 24,000 300 7,200,000
18/07/2017 23,800 -1.10 -4.42 23,300 23,800 23,200 6,050 143,990,000
17/07/2017 24,900 0.80 3.32 23,100 24,900 23,000 4,010 99,849,000
14/07/2017 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
13/07/2017 24,100 1.10 4.78 23,000 24,100 23,000 8,010 193,041,000
12/07/2017 23,000 -1.15 -4.76 23,100 23,100 23,000 6,500 149,500,000
11/07/2017 24,150 1.55 6.86 22,600 24,150 22,600 3,040 73,416,000
10/07/2017 22,600 -1.60 -6.61 24,000 24,000 22,600 210 4,746,000
07/07/2017 24,200 0.70 2.98 24,000 25,000 24,000 900 21,780,000
06/07/2017 23,500 0.00 ■■ 0.00 23,000 23,500 22,800 12,800 300,800,000
05/07/2017 23,500 -0.20 -0.84 22,500 23,500 22,500 21,420 503,370,000
04/07/2017 23,700 -0.20 -0.84 23,700 23,700 23,700 910 21,567,000
03/07/2017 23,900 0.90 3.91 23,900 23,900 23,900 10 239,000
30/06/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 19,000 437,000,000
29/06/2017 23,000 0.30 1.32 22,600 23,000 22,600 10,000 230,000,000
28/06/2017 22,700 -0.30 -1.30 22,700 22,800 22,700 1,600 36,320,000
27/06/2017 23,000 0.40 1.77 22,000 23,000 22,000 8,500 195,500,000
26/06/2017 22,600 0.00 ■■ 0.00 22,900 23,000 21,100 7,130 161,138,000
23/06/2017 22,600 -1.40 -5.83 24,000 24,000 22,550 8,900 201,140,000
22/06/2017 24,000 1.50 6.67 22,700 24,000 22,600 14,460 347,040,000
21/06/2017 22,500 0.00 ■■ 0.00 22,500 22,600 22,500 9,090 204,525,000
20/06/2017 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 6,050 136,125,000
19/06/2017 22,500 -0.40 -1.75 22,900 22,900 22,500 1,220 27,450,000
16/06/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
15/06/2017 22,900 0.90 4.09 21,800 22,900 21,000 13,630 312,127,000
14/06/2017 22,000 -1.00 -4.35 22,000 22,000 22,000 10,990 241,780,000
13/06/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
12/06/2017 23,000 0.50 2.22 22,600 23,000 22,600 730 16,790,000
09/06/2017 22,500 0.60 2.74 20,900 22,500 20,900 15,540 349,650,000
08/06/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,100 6,660 145,854,000
07/06/2017 21,900 -0.10 -0.45 22,000 22,100 21,900 17,820 390,258,000
06/06/2017 22,000 0.10 0.46 22,300 22,300 22,000 610 13,420,000
05/06/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 1,200 26,280,000
02/06/2017 21,900 1.10 5.29 20,800 21,900 20,800 9,000 197,100,000
01/06/2017 20,800 0.00 ■■ 0.00 22,000 22,000 20,800 2,040 42,432,000
31/05/2017 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
30/05/2017 20,800 0.15 0.73 20,500 20,800 20,500 15,130 314,704,000
29/05/2017 20,650 0.05 0.24 21,000 21,000 20,600 3,160 65,254,000
26/05/2017 20,600 0.10 0.49 21,800 21,800 20,600 4,800 98,880,000
25/05/2017 20,500 -1.10 -5.09 21,000 21,000 20,500 3,010 61,705,000
24/05/2017 21,600 1.40 6.93 21,000 21,600 21,000 5,380 116,208,000
23/05/2017 20,200 -0.80 -3.81 20,500 20,500 20,200 1,010 20,402,000
22/05/2017 21,000 0.90 4.48 20,100 21,000 20,100 11,910 250,110,000
19/05/2017 20,100 0.25 1.26 20,000 20,600 20,000 13,580 272,958,000
18/05/2017 19,850 -0.65 -3.17 20,000 20,000 19,800 18,110 359,483,500
17/05/2017 20,500 -1.00 -4.65 21,000 21,000 20,500 1,020 20,910,000
16/05/2017 21,500 1.00 4.88 21,000 21,500 21,000 9,080 195,220,000
15/05/2017 20,500 0.10 0.49 20,000 20,600 20,000 9,190 188,395,000
09/05/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
08/05/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
05/05/2017 19,800 -0.20 -1.00 19,800 19,800 19,800 11,200 221,760,000
04/05/2017 20,000 0.00 ■■ 0.00 20,000 21,000 20,000 2,680 53,600,000
03/05/2017 20,000 0.20 1.01 19,600 20,000 19,600 110 2,200,000
28/04/2017 19,800 0.00 ■■ 0.00 21,150 21,150 19,800 18,810 372,438,000
27/04/2017 19,800 -1.20 -5.71 19,700 19,900 19,700 141,310 2,797,938,000
26/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
25/04/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
24/04/2017 21,000 1.20 6.06 21,000 21,000 21,000 10 210,000
21/04/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 9,510 188,298,000
20/04/2017 19,800 -1.10 -5.26 19,800 19,800 19,800 2,200 43,560,000
19/04/2017 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
18/04/2017 20,900 0.90 4.50 20,900 20,900 20,900 10 209,000
17/04/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
14/04/2017 20,000 0.10 0.50 19,850 20,000 19,850 1,650 33,000,000
13/04/2017 19,900 -0.10 -0.50 20,000 20,000 19,900 160 3,184,000
12/04/2017 20,000 0.20 1.01 19,800 20,000 19,800 15,860 317,200,000
11/04/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 4,000 79,200,000
10/04/2017 19,800 -0.05 -0.25 19,800 19,800 19,800 47,400 938,520,000
07/04/2017 19,850 0.05 0.25 19,800 19,850 19,800 10,030 199,095,500
05/04/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 1,100 21,780,000
04/04/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
03/04/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 55,150 1,091,970,000
31/03/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 35,000 693,000,000
30/03/2017 19,800 0.00 ■■ 0.00 19,800 19,850 19,800 22,400 443,520,000
29/03/2017 19,800 0.00 ■■ 0.00 19,700 19,800 19,000 61,530 1,218,294,000
28/03/2017 19,800 0.00 ■■ 0.00 19,700 19,800 19,700 53,650 1,062,270,000
27/03/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 27,100 536,580,000
24/03/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 3,100 61,380,000
23/03/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
22/03/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 5,910 117,018,000
21/03/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10,000 198,000,000
20/03/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10,000 198,000,000
17/03/2017 19,800 -0.15 -0.75 19,950 19,950 19,800 140 2,772,000
16/03/2017 19,950 0.15 0.76 19,950 19,950 19,950 150 2,992,500
15/03/2017 19,800 0.05 0.25 19,750 19,800 19,750 12,000 237,600,000
14/03/2017 19,750 -0.20 -1.00 19,950 19,950 19,750 30 592,500
13/03/2017 19,950 0.20 1.01 19,950 19,950 19,750 10,400 207,480,000
10/03/2017 19,750 -0.05 -0.25 19,800 19,800 19,750 2,600 51,350,000
09/03/2017 19,800 0.10 0.51 19,750 19,800 19,700 1,580 31,284,000
08/03/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
07/03/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 30,910 608,927,000
06/03/2017 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 19,600 386,120,000
03/03/2017 19,700 -0.25 -1.25 19,800 19,800 19,700 5,060 99,682,000
02/03/2017 19,950 0.45 2.31 20,000 20,000 19,700 30,910 616,654,500
01/03/2017 19,500 -0.20 -1.02 19,500 19,500 19,500 1,340 26,130,000
28/02/2017 19,700 0.00 ■■ 0.00 19,500 20,000 19,500 17,710 348,887,000
27/02/2017 19,700 0.00 ■■ 0.00 19,750 20,000 19,700 39,990 787,803,000
24/02/2017 19,700 0.00 ■■ 0.00 19,600 19,700 19,600 11,050 217,685,000
23/02/2017 19,700 -0.30 -1.50 20,000 20,050 19,700 158,550 3,123,435,000
22/02/2017 20,000 0.30 1.52 19,700 20,000 19,650 55,960 1,119,200,000
21/02/2017 19,700 -0.10 -0.51 19,800 19,850 19,700 20,810 409,957,000
20/02/2017 19,800 -0.20 -1.00 19,900 19,900 19,750 105,200 2,082,960,000
17/02/2017 20,000 0.30 1.52 19,900 20,000 19,900 25,000 500,000,000
16/02/2017 19,700 -0.30 -1.50 20,000 20,000 19,700 3,580 70,526,000
15/02/2017 20,000 0.00 ■■ 0.00 20,000 20,000 19,900 21,780 435,600,000
14/02/2017 20,000 0.10 0.50 19,900 20,000 19,900 27,630 552,600,000
13/02/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,600 18,380 365,762,000
10/02/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,300 8,000 159,200,000
09/02/2017 19,900 0.05 0.25 19,900 19,900 19,900 2,000 39,800,000
08/02/2017 19,850 -0.15 -0.75 20,000 20,000 19,850 8,000 158,800,000
07/02/2017 20,000 0.50 2.56 20,000 20,000 20,000 5,000 100,000,000
06/02/2017 19,500 0.20 1.04 19,550 19,700 19,500 7,950 155,025,000
03/02/2017 19,300 -1.00 -4.93 20,200 20,200 19,300 9,870 190,491,000
02/02/2017 20,300 0.35 1.75 20,000 20,300 20,000 670 13,601,000
25/01/2017 19,950 -0.05 -0.25 19,950 19,950 19,900 14,980 298,851,000
24/01/2017 20,000 0.00 ■■ 0.00 19,900 20,500 19,900 12,000 240,000,000
23/01/2017 20,000 0.20 1.01 19,950 20,050 19,950 26,000 520,000,000
20/01/2017 19,800 0.00 ■■ 0.00 19,900 20,000 19,800 63,500 1,257,300,000
19/01/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 6,500 128,700,000
18/01/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 17,010 336,798,000
17/01/2017 19,800 0.10 0.51 19,800 19,800 19,800 1,900 37,620,000
16/01/2017 19,700 -0.20 -1.01 19,900 19,900 19,700 12,830 252,751,000
13/01/2017 19,900 0.30 1.53 19,600 19,900 19,500 2,710 53,929,000
12/01/2017 19,600 0.10 0.51 19,600 19,600 19,600 7,510 147,196,000
11/01/2017 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 4,100 79,950,000
10/01/2017 19,500 0.05 0.26 19,500 19,500 19,450 14,700 286,650,000
09/01/2017 19,450 -0.15 -0.77 19,500 19,500 19,450 36,200 704,090,000
06/01/2017 19,600 0.10 0.51 19,500 19,600 19,500 6,050 118,580,000
05/01/2017 19,500 -0.30 -1.52 19,500 19,500 19,500 3,000 58,500,000
04/01/2017 19,800 -0.10 -0.50 19,200 19,800 19,200 10,010 198,198,000
03/01/2017 19,900 0.00 ■■ 0.00 19,400 19,900 18,600 2,660 52,934,000
30/12/2016 19,900 0.40 2.05 19,500 19,900 19,500 20,610 410,139,000
29/12/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 15,600 304,200,000
28/12/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 28,390 553,605,000
27/12/2016 19,500 -0.40 -2.01 19,500 19,500 19,400 8,830 172,185,000
26/12/2016 19,900 0.40 2.05 19,900 19,900 19,900 15,000 298,500,000
23/12/2016 19,500 -0.10 -0.51 19,500 19,600 19,500 23,360 455,520,000
22/12/2016 19,600 0.00 ■■ 0.00 19,650 19,650 19,600 300 5,880,000
21/12/2016 19,600 0.10 0.51 19,600 19,600 19,600 3,600 70,560,000
20/12/2016 19,500 0.70 3.72 19,000 19,500 19,000 3,620 70,590,000
19/12/2016 18,800 -0.70 -3.59 19,400 19,400 18,800 26,620 500,456,000
16/12/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
15/12/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1,410 27,495,000
14/12/2016 19,500 -0.10 -0.51 19,600 19,600 19,500 6,360 124,020,000
13/12/2016 19,600 0.10 0.51 19,600 19,600 19,600 21,780 426,888,000
12/12/2016 19,500 -0.50 -2.50 19,500 19,500 19,500 16,730 326,235,000
09/12/2016 20,000 0.50 2.56 19,900 20,000 19,500 1,010 20,200,000
08/12/2016 19,500 0.30 1.56 19,500 19,500 19,500 1,000 19,500,000
07/12/2016 19,200 -1.00 -4.95 20,150 20,200 19,200 7,290 139,968,000
06/12/2016 20,200 0.20 1.00 19,950 20,200 19,950 19,810 400,162,000
05/12/2016 20,000 0.50 2.56 19,700 20,000 19,500 59,900 1,198,000,000
02/12/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
01/12/2016 19,500 0.20 1.04 19,500 19,500 19,500 13,420 261,690,000
30/11/2016 19,300 -0.20 -1.03 19,300 19,300 19,300 3,320 64,076,000
29/11/2016 19,500 -0.10 -0.51 19,600 19,600 19,500 3,830 74,685,000
28/11/2016 19,600 -0.20 -1.01 20,000 20,000 19,600 3,750 73,500,000
25/11/2016 19,800 0.20 1.02 19,900 19,900 19,800 6,050 119,790,000
24/11/2016 19,600 0.00 ■■ 0.00 19,600 20,000 19,600 11,530 225,988,000
23/11/2016 19,600 0.10 0.51 20,000 20,000 19,600 4,380 85,848,000
22/11/2016 19,500 0.00 ■■ 0.00 19,600 20,000 19,500 2,100 40,950,000
21/11/2016 19,500 -0.40 -2.01 19,700 19,900 19,500 7,430 144,885,000
18/11/2016 19,900 0.00 ■■ 0.00 20,000 20,000 19,900 1,580 31,442,000
17/11/2016 19,900 0.30 1.53 19,600 19,900 19,600 4,700 93,530,000
16/11/2016 19,600 0.00 ■■ 0.00 19,600 19,700 19,600 1,600 31,360,000
15/11/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 100 1,960,000
14/11/2016 19,600 -0.10 -0.51 19,700 19,700 19,600 5,460 107,016,000
11/11/2016 19,700 0.00 ■■ 0.00 20,500 20,500 19,700 1,860 36,642,000
10/11/2016 19,700 -0.30 -1.50 19,900 19,900 19,700 4,990 98,303,000
09/11/2016 20,000 -0.10 -0.50 20,050 20,100 20,000 6,180 123,600,000
08/11/2016 20,100 -0.10 -0.50 20,100 20,100 20,100 15,000 301,500,000
07/11/2016 20,200 -0.20 -0.98 20,400 20,400 20,100 75,510 1,525,302,000
04/11/2016 20,400 0.20 0.99 20,100 20,400 20,100 2,300 46,920,000
03/11/2016 20,200 0.10 0.50 20,100 20,200 20,100 4,010 81,002,000
02/11/2016 20,100 0.10 0.50 20,000 20,100 20,000 15,580 313,158,000
01/11/2016 20,000 0.00 ■■ 0.00 19,900 20,000 19,900 2,250 45,000,000
31/10/2016 20,000 -0.10 -0.50 20,050 20,050 20,000 1,450 29,000,000
28/10/2016 20,100 -0.70 -3.37 20,100 20,100 20,100 27,000 542,700,000
27/10/2016 20,800 0.80 4.00 20,200 20,800 20,000 12,560 261,248,000
26/10/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 42,600 852,000,000
25/10/2016 20,000 0.10 0.50 19,950 20,000 19,950 31,670 633,400,000
24/10/2016 19,900 0.00 ■■ 0.00 19,800 19,950 19,800 14,730 293,127,000
21/10/2016 19,900 0.10 0.51 19,900 19,900 19,900 26,390 525,161,000
20/10/2016 19,800 -0.20 -1.00 20,000 20,000 19,800 24,540 485,892,000
19/10/2016 20,000 0.30 1.52 19,700 20,000 19,700 41,320 826,400,000
18/10/2016 19,700 -0.80 -3.90 19,650 19,700 19,650 1,790 35,263,000
17/10/2016 20,500 0.80 4.06 19,700 20,500 19,700 20,130 412,665,000
14/10/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 2,420 47,674,000
13/10/2016 19,700 0.05 0.25 19,650 19,700 19,650 11,600 228,520,000
12/10/2016 19,650 0.05 0.26 19,700 19,700 19,600 22,800 448,020,000
11/10/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 31,290 613,284,000
10/10/2016 19,600 0.00 ■■ 0.00 19,600 19,900 19,600 23,000 450,800,000
07/10/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 10,280 201,488,000
06/10/2016 19,600 -0.10 -0.51 19,700 19,700 19,600 28,600 560,560,000
05/10/2016 19,700 0.10 0.51 19,700 19,700 19,600 7,760 152,872,000
04/10/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 34,280 671,888,000
03/10/2016 19,600 0.00 ■■ 0.00 19,600 20,000 19,600 7,790 152,684,000
30/09/2016 19,600 0.40 2.08 19,200 19,600 19,200 13,200 258,720,000
29/09/2016 19,200 0.20 1.05 19,000 19,200 19,000 32,520 624,384,000
28/09/2016 19,000 0.40 2.15 19,000 19,100 19,000 6,300 119,700,000
27/09/2016 18,600 -0.60 -3.12 19,000 19,000 18,600 50,100 931,860,000
26/09/2016 19,200 0.30 1.59 18,600 19,200 18,500 36,930 709,056,000
23/09/2016 18,900 -0.15 -0.79 19,000 19,000 18,900 12,650 239,085,000
22/09/2016 19,050 0.05 0.26 19,000 19,100 19,000 24,000 457,200,000
21/09/2016 19,000 0.50 2.70 19,750 19,750 19,000 19,659,600 373,532,400,000
20/09/2016 18,500 -0.20 -1.07 18,200 19,000 18,200 7,650 141,525,000
19/09/2016 18,700 0.20 1.08 19,650 19,650 18,700 57,970 1,084,039,000
16/09/2016 18,500 -0.50 -2.63 18,900 18,900 18,500 25,160 465,460,000
15/09/2016 19,000 0.10 0.53 19,100 19,100 19,000 15,170 288,230,000
14/09/2016 18,900 0.10 0.53 19,200 19,200 18,900 15,290 288,981,000
13/09/2016 18,800 0.20 1.08 18,900 18,900 18,800 23,010 432,588,000
12/09/2016 18,600 0.10 0.54 18,600 18,600 18,600 300 5,580,000
09/09/2016 18,500 -0.60 -3.14 19,100 19,100 18,500 32,570 602,545,000
08/09/2016 19,100 0.00 ■■ 0.00 19,200 19,200 19,100 1,700 32,470,000
07/09/2016 19,100 -0.10 -0.52 19,200 19,200 19,100 11,120 212,392,000
06/09/2016 19,200 -0.10 -0.52 19,300 19,400 19,200 4,700 90,240,000
05/09/2016 19,300 -0.10 -0.52 19,400 19,400 19,200 21,690 418,617,000
01/09/2016 19,400 0.30 1.57 19,300 19,400 19,300 3,760 72,944,000
31/08/2016 19,100 0.00 ■■ 0.00 19,100 19,200 19,100 13,210 252,311,000
30/08/2016 19,100 0.00 ■■ 0.00 19,200 19,200 19,100 6,690 127,779,000
29/08/2016 19,100 0.00 ■■ 0.00 19,100 19,200 19,100 16,160 308,656,000
26/08/2016 19,100 0.00 ■■ 0.00 19,100 19,200 19,100 26,310 502,521,000
25/08/2016 19,100 0.10 0.53 19,000 19,100 19,000 7,040 134,464,000
24/08/2016 19,000 -0.20 -1.04 19,000 19,000 19,000 60 1,140,000
23/08/2016 19,200 0.20 1.05 19,000 19,200 19,000 7,800 149,760,000
22/08/2016 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 34,990 664,810,000
19/08/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 7,570 143,830,000
18/08/2016 19,000 0.20 1.06 19,100 19,200 19,000 2,590 49,210,000
17/08/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 10 188,000
16/08/2016 18,800 0.00 ■■ 0.00 18,700 18,800 18,700 2,000 37,600,000
15/08/2016 18,800 0.00 ■■ 0.00 19,600 19,600 18,800 210 3,948,000
12/08/2016 18,800 0.00 ■■ 0.00 19,000 19,000 18,800 15,050 282,940,000
11/08/2016 18,800 0.00 ■■ 0.00 19,000 19,000 18,800 4,970 93,436,000
10/08/2016 18,800 0.00 ■■ 0.00 18,800 19,000 18,800 16,010 300,988,000
09/08/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 9,490 178,412,000
08/08/2016 18,800 0.00 ■■ 0.00 18,700 18,800 18,700 6,140 115,432,000
05/08/2016 18,800 0.10 0.53 18,500 19,000 18,500 14,300 268,840,000
04/08/2016 18,700 -0.10 -0.53 18,800 19,100 18,500 5,750 107,525,000
03/08/2016 18,800 0.10 0.53 18,700 18,800 18,700 1,500 28,200,000
02/08/2016 18,700 -0.90 -4.59 19,500 19,500 18,700 280 5,236,000
01/08/2016 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 60 1,176,000
29/07/2016 19,600 0.10 0.51 18,500 19,600 18,500 40 784,000
28/07/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,100 5,860 114,270,000
27/07/2016 19,500 0.00 ■■ 0.00 19,300 19,500 19,300 6,960 135,720,000
26/07/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,300 5,220 101,790,000
25/07/2016 19,500 0.30 1.56 19,300 19,500 19,300 46,520 907,140,000
22/07/2016 19,200 -0.10 -0.52 19,000 19,300 19,000 3,200 61,440,000
21/07/2016 19,300 0.30 1.58 19,000 19,300 18,900 21,670 418,231,000
20/07/2016 19,000 -0.30 -1.55 18,900 19,000 18,900 27,740 527,060,000
19/07/2016 19,300 0.20 1.05 19,200 19,500 19,100 8,120 156,716,000
18/07/2016 19,100 0.10 0.53 19,000 19,100 19,000 26,010 496,791,000
15/07/2016 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 12,710 241,490,000
14/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 38,890 738,910,000
12/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 18,700 40,730 773,870,000
11/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 54,130 1,028,470,000
08/07/2016 19,000 0.20 1.06 19,000 19,000 19,000 17,900 340,100,000
07/07/2016 18,800 0.20 1.08 18,600 18,800 18,600 2,650 49,820,000
06/07/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,500 8,660 161,076,000
05/07/2016 18,600 0.00 ■■ 0.00 18,700 18,700 18,600 1,240 23,064,000
04/07/2016 18,600 -0.40 -2.11 18,700 18,700 18,600 5,300 98,580,000
01/07/2016 19,000 0.30 1.60 18,700 19,000 18,700 45,480 864,120,000
30/06/2016 18,700 0.20 1.08 18,500 18,700 18,500 18,630 348,381,000
29/06/2016 18,500 -0.10 -0.54 18,500 18,500 18,500 760 14,060,000
28/06/2016 18,600 0.10 0.54 18,400 18,800 18,400 21,370 397,482,000
27/06/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,400 8,510 157,435,000
24/06/2016 18,500 -0.10 -0.54 18,600 18,600 18,400 31,600 584,600,000
23/06/2016 18,600 0.10 0.54 18,600 18,600 18,500 73,180 1,361,148,000
22/06/2016 20,100 0.20 1.01 19,800 20,200 19,800 50,820 1,021,482,000
21/06/2016 19,900 0.10 0.51 19,800 19,900 19,700 31,380 624,462,000
20/06/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 41,400 819,720,000
17/06/2016 19,800 0.10 0.51 19,700 19,800 19,700 17,940 355,212,000
16/06/2016 19,700 0.10 0.51 19,600 19,700 19,600 9,230 181,831,000
15/06/2016 19,600 0.00 ■■ 0.00 19,700 19,700 19,600 11,150 218,540,000
14/06/2016 19,600 0.10 0.51 19,500 19,600 19,400 11,210 219,716,000
13/06/2016 19,500 -0.50 -2.50 19,300 19,600 19,300 29,820 581,490,000
10/06/2016 20,000 -0.20 -0.99 19,500 20,100 19,500 24,200 484,000,000
09/06/2016 20,200 0.10 0.50 20,200 20,300 20,200 1,360 27,472,000
08/06/2016 20,100 0.80 4.15 19,500 20,500 19,500 51,490 1,034,949,000
07/06/2016 19,300 0.10 0.52 19,300 19,300 19,300 20,500 395,650,000
06/06/2016 19,200 -0.10 -0.52 19,300 19,400 19,200 98,560 1,892,352,000
03/06/2016 19,300 0.00 ■■ 0.00 19,300 19,400 19,300 13,340 257,462,000
02/06/2016 19,300 0.20 1.05 19,200 19,300 19,200 10,380 200,334,000
01/06/2016 19,100 0.00 ■■ 0.00 19,200 19,300 19,100 11,100 212,010,000
31/05/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 19,000 362,900,000
30/05/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 10,100 192,910,000
27/05/2016 19,100 0.00 ■■ 0.00 19,200 19,200 19,100 6,360 121,476,000
26/05/2016 19,100 -0.50 -2.55 19,600 19,600 19,000 26,770 511,307,000
25/05/2016 19,600 0.50 2.62 19,100 19,600 19,100 7,010 137,396,000
24/05/2016 19,100 -0.50 -2.55 19,700 19,800 19,100 3,070 58,637,000
23/05/2016 19,600 0.90 4.81 19,000 19,600 18,900 16,130 316,148,000
20/05/2016 18,700 0.00 ■■ 0.00 19,000 19,000 18,700 7,930 148,291,000
19/05/2016 18,700 0.10 0.54 18,700 19,000 18,700 10,840 202,708,000
18/05/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 10,830 201,438,000
17/05/2016 18,600 0.10 0.54 18,700 18,700 18,600 5,780 107,508,000
16/05/2016 18,500 -0.50 -2.63 18,600 18,700 18,500 82,410 1,524,585,000
13/05/2016 19,000 0.60 3.26 18,600 19,000 18,500 13,910 264,290,000
12/05/2016 18,400 0.00 ■■ 0.00 18,900 19,000 18,400 1,250 23,000,000
11/05/2016 18,400 0.00 ■■ 0.00 18,500 18,500 18,200 43,170 794,328,000
10/05/2016 18,400 0.30 1.66 19,300 19,300 18,400 35,120 646,208,000
09/05/2016 18,100 -0.40 -2.16 18,100 18,100 18,100 1,000 18,100,000
06/05/2016 18,500 0.20 1.09 18,400 19,300 18,400 5,360 99,160,000
05/05/2016 18,300 0.10 0.55 18,200 18,300 18,100 3,630 66,429,000
04/05/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,100 4,360 79,352,000
29/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 32,800 596,960,000
28/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,100 27,560 501,592,000
27/04/2016 18,200 0.10 0.55 18,200 18,200 18,000 5,720 104,104,000
26/04/2016 18,100 0.00 ■■ 0.00 18,500 18,500 18,100 10,660 192,946,000
25/04/2016 18,100 -0.10 -0.55 18,500 18,500 18,100 110 1,991,000
22/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 16,200 294,840,000
21/04/2016 18,200 -0.30 -1.62 18,300 18,300 18,200 5,870 106,834,000
20/04/2016 18,500 0.30 1.65 18,200 18,500 18,200 26,300 486,550,000
19/04/2016 18,200 -0.10 -0.55 18,200 18,200 18,200 5,020 91,364,000
15/04/2016 18,300 0.10 0.55 18,200 18,300 18,200 5,530 101,199,000
14/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 18,560 337,792,000
13/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 26,070 474,474,000
12/04/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,100 42,000 764,400,000
11/04/2016 18,200 0.00 ■■ 0.00 18,300 18,300 18,100 8,000 145,600,000
08/04/2016 18,200 0.00 ■■ 0.00 18,400 18,400 18,200 1,730 31,486,000
07/04/2016 18,200 0.20 1.11 18,500 18,500 18,200 24,450 444,990,000
06/04/2016 18,000 0.50 2.86 18,400 18,400 18,000 8,400 151,200,000
05/04/2016 17,500 -1.00 -5.41 18,300 19,400 17,500 20,020 350,350,000
04/04/2016 18,500 0.00 ■■ 0.00 18,600 18,600 18,400 14,390 266,215,000
01/04/2016 18,500 -0.30 -1.60 18,700 18,700 18,400 61,670 1,140,895,000
31/03/2016 18,800 0.00 ■■ 0.00 19,000 19,000 18,800 60 1,128,000
30/03/2016 18,800 0.00 ■■ 0.00 18,600 18,800 18,600 8,260 155,288,000
29/03/2016 18,800 0.00 ■■ 0.00 18,700 18,900 18,500 32,690 614,572,000
28/03/2016 18,800 0.30 1.62 18,500 18,800 18,500 2,940 55,272,000
25/03/2016 18,500 -0.20 -1.07 18,700 18,700 18,500 6,210 114,885,000
24/03/2016 18,700 -0.10 -0.53 18,800 18,800 18,600 310 5,797,000
23/03/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,500 5,130 96,444,000
22/03/2016 18,800 0.00 ■■ 0.00 18,500 18,800 18,500 8,030 150,964,000
21/03/2016 18,800 -0.20 -1.05 19,000 19,000 18,500 17,530 329,564,000
18/03/2016 19,000 0.10 0.53 18,800 19,000 18,800 14,070 267,330,000
17/03/2016 18,900 0.20 1.07 18,700 18,900 18,700 7,110 134,379,000
16/03/2016 18,700 0.20 1.08 18,500 18,700 18,500 19,700 368,390,000
15/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 15,010 277,685,000
14/03/2016 18,500 -0.20 -1.07 18,500 18,500 18,500 12,000 222,000,000
11/03/2016 18,700 0.10 0.54 18,700 18,700 18,700 20 374,000
10/03/2016 18,600 0.10 0.54 18,600 18,600 18,600 3,760 69,936,000
09/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,000 18,500,000
08/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 15,660 289,710,000
07/03/2016 18,500 0.00 ■■ 0.00 18,600 18,600 18,400 44,720 827,320,000
04/03/2016 18,500 0.10 0.54 18,500 18,500 18,500 38,160 705,960,000
03/03/2016 18,400 -0.10 -0.54 18,500 18,600 18,400 9,210 169,464,000
02/03/2016 18,500 -0.10 -0.54 18,600 18,600 18,500 34,860 644,910,000
01/03/2016 18,600 -0.10 -0.53 18,700 18,700 18,600 8,310 154,566,000
29/02/2016 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
26/02/2016 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
25/02/2016 18,700 -0.30 -1.58 18,700 18,700 18,600 13,920 260,304,000
24/02/2016 19,000 0.00 ■■ 0.00 18,600 19,000 18,600 1,370 26,030,000
23/02/2016 19,000 0.40 2.15 18,700 19,000 18,600 51,440 977,360,000
22/02/2016 18,600 -0.40 -2.11 18,600 18,600 18,600 11,000 204,600,000
19/02/2016 19,000 0.40 2.15 19,000 19,000 19,000 6,200 117,800,000
18/02/2016 18,600 -0.50 -2.62 19,000 19,000 18,600 3,430 63,798,000
17/02/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 250 4,775,000
16/02/2016 19,100 0.00 ■■ 0.00 18,200 19,100 18,200 10,310 196,921,000
15/02/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
05/02/2016 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 1,400 26,740,000
04/02/2016 19,100 0.40 2.14 19,100 19,100 19,100 1,000 19,100,000
03/02/2016 18,700 0.00 ■■ 0.00 18,500 18,700 18,500 7,660 143,242,000
02/02/2016 18,700 0.00 ■■ 0.00 18,500 18,700 18,500 6,010 112,387,000
01/02/2016 18,700 0.00 ■■ 0.00 18,500 18,700 18,500 5,000 93,500,000
29/01/2016 18,700 0.10 0.54 18,700 18,700 18,600 1,870 34,969,000
28/01/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 7,570 140,802,000
27/01/2016 18,600 0.00 ■■ 0.00 18,500 18,600 18,500 23,580 438,588,000
26/01/2016 18,600 -0.40 -2.11 18,600 18,600 18,600 7,600 141,360,000
25/01/2016 19,000 0.40 2.15 18,600 19,000 18,600 1,850 35,150,000
22/01/2016 18,600 0.10 0.54 18,900 18,900 18,600 10,450 194,370,000
21/01/2016 18,500 -0.10 -0.54 18,600 18,600 18,500 17,020 314,870,000
20/01/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 3,000 55,800,000
19/01/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 9,800 182,280,000
18/01/2016 18,600 0.00 ■■ 0.00 18,200 18,600 18,200 9,500 176,700,000
15/01/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,000 37,200,000
14/01/2016 18,600 -0.40 -2.11 18,500 18,600 18,400 9,360 174,096,000
13/01/2016 19,000 0.20 1.06 19,000 19,000 19,000 1,840 34,960,000
12/01/2016 18,800 0.20 1.08 18,800 18,800 18,600 5,420 101,896,000
11/01/2016 18,600 -0.20 -1.06 18,600 18,800 18,600 22,870 425,382,000
08/01/2016 18,800 -0.10 -0.53 18,900 18,900 18,800 4,270 80,276,000
07/01/2016 18,900 -0.10 -0.53 19,000 19,100 18,800 81,080 1,532,412,000
06/01/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/01/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 16,900 321,100,000
04/01/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 105,570 2,005,830,000
31/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 21,000 399,000,000
30/12/2015 19,000 -0.70 -3.55 20,100 20,100 19,000 8,810 167,390,000
29/12/2015 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
28/12/2015 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
25/12/2015 19,700 0.30 1.55 19,700 19,700 19,700 10 197,000
24/12/2015 19,400 0.80 4.30 18,600 19,400 18,600 10,010 194,194,000
23/12/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,000 37,200,000
22/12/2015 18,600 -0.20 -1.06 18,800 18,800 18,600 5,990 111,414,000
21/12/2015 18,800 -0.20 -1.05 20,000 20,000 18,800 4,250 79,900,000
18/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 300 5,700,000
17/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 104,060 1,977,140,000
16/12/2015 19,000 0.10 0.53 19,200 19,200 19,000 61,010 1,159,190,000
15/12/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 10 189,000
14/12/2015 18,900 -0.10 -0.53 19,000 19,000 18,800 30,000 567,000,000
11/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/12/2015 19,000 -0.10 -0.52 19,000 19,000 19,000 26,900 511,100,000
09/12/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
08/12/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 1,100 21,010,000
07/12/2015 19,100 -0.10 -0.52 19,200 19,200 19,100 35,690 681,679,000
04/12/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 59,210 1,136,832,000
03/12/2015 19,200 -0.10 -0.52 19,200 19,200 19,200 21,700 416,640,000
02/12/2015 19,300 0.10 0.52 19,200 19,300 19,200 220 4,246,000
01/12/2015 19,200 0.00 ■■ 0.00 19,000 19,200 19,000 13,000 249,600,000
30/11/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,100 10,140 194,688,000
27/11/2015 19,200 -0.10 -0.52 19,300 19,300 19,200 56,000 1,075,200,000
26/11/2015 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 4,850 93,605,000
25/11/2015 19,300 0.10 0.52 20,000 20,000 19,300 14,310 276,183,000
24/11/2015 19,200 -0.10 -0.52 19,300 19,500 19,200 18,960 364,032,000
23/11/2015 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 9,070 175,051,000
20/11/2015 19,300 0.10 0.52 19,200 19,300 19,200 26,820 517,626,000
19/11/2015 19,200 0.00 ■■ 0.00 19,300 19,300 19,200 51,850 995,520,000
18/11/2015 19,200 -0.10 -0.52 19,300 19,300 19,200 3,950 75,840,000
17/11/2015 19,300 0.00 ■■ 0.00 19,300 19,300 19,200 24,010 463,393,000
16/11/2015 19,300 -0.10 -0.52 19,300 19,400 19,300 47,220 911,346,000
13/11/2015 19,400 0.10 0.52 19,400 19,400 19,300 77,030 1,494,382,000
12/11/2015 19,300 0.10 0.52 19,300 19,400 19,300 17,240 332,732,000
11/11/2015 19,200 0.00 ■■ 0.00 19,200 19,300 19,200 31,770 609,984,000
10/11/2015 19,200 0.00 ■■ 0.00 19,900 19,900 19,200 29,180 560,256,000
09/11/2015 19,200 0.20 1.05 19,200 19,200 19,200 210 4,032,000
06/11/2015 19,000 0.00 ■■ 0.00 19,200 19,200 19,000 55,900 1,062,100,000
05/11/2015 19,000 -0.10 -0.52 19,000 19,100 19,000 65,300 1,240,700,000
04/11/2015 19,100 0.10 0.53 19,000 19,100 19,000 19,150 365,765,000
03/11/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 23,820 452,580,000
02/11/2015 19,000 -0.40 -2.06 20,000 20,000 19,000 38,140 724,660,000
30/10/2015 19,400 0.70 3.74 18,700 19,500 18,700 30,980 601,012,000
29/10/2015 18,700 0.00 ■■ 0.00 18,600 18,800 18,600 10,820 202,334,000
28/10/2015 18,700 0.00 ■■ 0.00 18,800 18,800 18,700 11,990 224,213,000
27/10/2015 18,700 0.20 1.08 19,000 19,000 18,600 12,950 242,165,000
26/10/2015 18,500 -0.10 -0.54 18,500 18,500 18,500 3,000 55,500,000
23/10/2015 18,600 0.10 0.54 18,500 19,000 18,500 11,910 221,526,000
22/10/2015 18,500 -0.40 -2.12 18,500 18,900 18,500 8,420 155,770,000
21/10/2015 18,900 -0.10 -0.53 18,600 18,900 18,500 5,330 100,737,000
20/10/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 11,600 220,400,000
19/10/2015 19,000 0.10 0.53 18,900 19,000 18,800 31,910 606,290,000
16/10/2015 18,900 -0.10 -0.53 19,000 19,000 18,900 28,000 529,200,000
15/10/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 8,030 152,570,000
14/10/2015 19,000 0.00 ■■ 0.00 18,900 19,000 18,500 20,810 395,390,000
13/10/2015 19,000 0.00 ■■ 0.00 18,900 19,000 18,900 11,670 221,730,000
12/10/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 33,790 642,010,000
09/10/2015 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 105,300 2,000,700,000
08/10/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 20,370 387,030,000
07/10/2015 19,000 -0.40 -2.06 19,000 19,200 19,000 8,400 159,600,000
06/10/2015 19,400 0.50 2.65 19,000 19,400 18,800 31,710 615,174,000
05/10/2015 18,900 0.20 1.07 18,500 18,900 18,500 7,330 138,537,000
02/10/2015 18,700 0.00 ■■ 0.00 18,500 18,700 18,500 14,230 266,101,000
01/10/2015 18,700 0.00 ■■ 0.00 18,400 18,700 18,300 10,810 202,147,000
30/09/2015 18,700 0.00 ■■ 0.00 18,400 18,700 18,400 100 1,870,000
29/09/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
28/09/2015 18,700 0.10 0.54 18,500 18,700 18,500 7,360 137,632,000
25/09/2015 18,600 0.00 ■■ 0.00 18,400 18,600 18,400 2,380 44,268,000
24/09/2015 18,600 0.10 0.54 18,600 18,600 18,600 10 186,000
23/09/2015 18,500 0.00 ■■ 0.00 18,400 19,600 18,300 11,530 213,305,000
22/09/2015 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 3,250 60,125,000
21/09/2015 18,500 0.00 ■■ 0.00 18,300 18,600 18,300 13,230 244,755,000
18/09/2015 18,500 0.20 1.09 18,300 18,500 18,300 26,190 484,515,000
17/09/2015 18,300 -0.20 -1.08 18,300 18,300 18,300 5,020 91,866,000
16/09/2015 18,500 0.10 0.54 18,500 18,500 18,500 20 370,000
15/09/2015 18,400 -0.30 -1.60 19,400 19,400 18,400 20 368,000
14/09/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
11/09/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
10/09/2015 18,700 0.20 1.08 18,700 18,700 18,700 10 187,000
09/09/2015 18,500 0.30 1.65 18,300 18,600 18,300 63,900 1,182,150,000
08/09/2015 18,200 0.10 0.55 18,100 18,200 18,100 34,800 633,360,000
07/09/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,500 27,150,000
04/09/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 10,150 183,715,000
03/09/2015 18,100 -0.10 -0.55 18,200 18,200 18,100 79,270 1,434,787,000
01/09/2015 18,200 0.00 ■■ 0.00 17,200 18,200 17,200 20 364,000
31/08/2015 18,200 0.10 0.55 18,100 18,200 18,000 3,910 71,162,000
28/08/2015 18,100 0.00 ■■ 0.00 18,100 18,200 18,100 47,300 856,130,000
27/08/2015 18,100 0.10 0.56 18,100 18,200 18,100 18,690 338,289,000
26/08/2015 18,000 0.20 1.12 18,000 18,000 17,900 25,040 450,720,000
25/08/2015 17,800 -0.10 -0.56 17,900 18,000 17,800 58,130 1,034,714,000
24/08/2015 17,900 -0.20 -1.10 18,000 18,100 17,000 173,370 3,103,323,000
21/08/2015 18,100 -0.10 -0.55 18,100 18,200 18,000 126,920 2,297,252,000
20/08/2015 18,200 -0.10 -0.55 18,300 18,300 18,200 142,010 2,584,582,000
19/08/2015 18,300 0.00 ■■ 0.00 18,200 18,300 18,200 9,010 164,883,000
18/08/2015 18,300 -0.10 -0.54 18,400 18,400 18,200 6,260 114,558,000
17/08/2015 18,400 -0.10 -0.54 18,500 18,500 18,300 21,470 395,048,000
14/08/2015 18,500 0.20 1.09 18,500 18,500 18,500 18,060 334,110,000
13/08/2015 18,300 -0.20 -1.08 18,300 18,400 18,300 34,790 636,657,000
12/08/2015 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 16,560 306,360,000
11/08/2015 18,500 -0.10 -0.54 18,600 18,600 18,500 24,210 447,885,000
10/08/2015 18,600 0.10 0.54 18,500 18,600 18,400 12,650 235,290,000
07/08/2015 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 7,910 146,335,000
06/08/2015 18,500 0.10 0.54 18,400 18,500 18,300 26,800 495,800,000
05/08/2015 18,400 0.00 ■■ 0.00 18,300 18,400 18,200 23,760 437,184,000
04/08/2015 18,400 0.10 0.55 18,300 18,400 18,200 42,140 775,376,000
03/08/2015 18,300 0.10 0.55 18,300 18,300 18,200 12,980 237,534,000
31/07/2015 18,200 0.00 ■■ 0.00 18,200 18,300 18,200 19,430 353,626,000
30/07/2015 18,200 0.10 0.55 18,300 18,300 18,200 29,160 530,712,000
29/07/2015 18,100 -0.10 -0.55 18,100 18,200 18,100 19,400 351,140,000
28/07/2015 18,200 0.10 0.55 18,100 18,200 18,100 11,800 214,760,000
27/07/2015 18,100 0.00 ■■ 0.00 18,200 18,200 18,100 9,240 167,244,000
24/07/2015 18,100 0.10 0.56 18,100 18,100 18,100 4,300 77,830,000
23/07/2015 18,000 0.00 ■■ 0.00 18,100 18,100 18,000 21,900 394,200,000
22/07/2015 18,000 -0.10 -0.55 18,100 18,100 18,000 81,030 1,458,540,000
21/07/2015 18,100 0.10 0.56 18,000 18,100 18,000 100,740 1,823,394,000
20/07/2015 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 205,450 3,698,100,000
17/07/2015 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 62,850 1,131,300,000
16/07/2015 18,000 -0.10 -0.55 18,000 18,000 18,000 98,500 1,773,000,000
15/07/2015 18,100 0.00 ■■ 0.00 18,000 18,100 18,000 97,700 1,768,370,000
14/07/2015 18,100 0.10 0.56 18,100 18,100 18,000 23,030 416,843,000
13/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 117,660 2,117,880,000
10/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 102,380 1,842,840,000
09/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 178,100 3,205,800,000
08/07/2015 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 14,370 258,660,000
07/07/2015 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 17,940 322,920,000
06/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 37,550 675,900,000
03/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 34,680 624,240,000
02/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 18,700 336,600,000
01/07/2015 18,000 0.00 ■■ 0.00 18,200 18,200 18,000 42,610 766,980,000
30/06/2015 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 39,530 711,540,000
29/06/2015 18,000 0.30 1.69 17,800 18,000 17,800 68,000 1,224,000,000
26/06/2015 17,700 0.10 0.57 17,600 17,800 17,600 1,670 29,559,000
25/06/2015 17,600 -0.10 -0.56 17,700 17,800 17,600 8,620 151,712,000
24/06/2015 17,700 -0.30 -1.67 17,700 17,800 17,700 22,400 396,480,000
23/06/2015 18,000 0.30 1.69 18,000 18,000 18,000 20 360,000
22/06/2015 17,700 0.00 ■■ 0.00 17,800 17,800 17,600 13,030 230,631,000
19/06/2015 17,700 -0.40 -2.21 18,100 18,100 17,600 30,910 547,107,000
18/06/2015 18,100 0.10 0.56 17,900 18,200 17,900 15,270 276,387,000
17/06/2015 18,000 -0.20 -1.10 18,200 18,200 18,000 22,610 406,980,000
16/06/2015 18,200 0.00 ■■ 0.00 18,300 18,300 18,100 11,510 209,482,000
15/06/2015 18,200 -0.20 -1.09 18,500 18,500 18,200 3,990 72,618,000
12/06/2015 18,400 0.10 0.55 18,300 18,500 18,300 62,120 1,143,008,000
11/06/2015 19,800 0.00 ■■ 0.00 19,900 20,000 19,800 51,950 1,028,610,000
10/06/2015 19,800 0.00 ■■ 0.00 19,900 19,900 19,800 190,420 3,770,316,000
09/06/2015 19,800 0.00 ■■ 0.00 20,000 20,100 19,700 57,610 1,140,678,000
08/06/2015 19,800 -0.20 -1.00 20,000 20,000 19,800 21,850 432,630,000
05/06/2015 20,000 0.00 ■■ 0.00 19,800 20,000 19,800 19,970 399,400,000
04/06/2015 20,000 0.30 1.52 19,800 20,000 19,700 25,000 500,000,000
03/06/2015 19,700 0.00 ■■ 0.00 19,500 19,800 19,500 39,400 776,180,000
02/06/2015 19,700 -0.20 -1.01 19,900 19,900 19,700 13,280 261,616,000
01/06/2015 19,900 0.10 0.51 20,000 20,100 19,800 52,080 1,036,392,000
29/05/2015 19,800 -0.20 -1.00 20,000 20,000 19,800 29,510 584,298,000
28/05/2015 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 22,310 446,200,000
27/05/2015 20,000 0.00 ■■ 0.00 19,600 20,200 19,600 77,990 1,559,800,000
26/05/2015 20,000 0.20 1.01 19,800 20,000 19,800 81,580 1,631,600,000
25/05/2015 19,800 0.10 0.51 19,700 19,800 19,700 75,240 1,489,752,000
22/05/2015 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 25,470 501,759,000
21/05/2015 19,700 0.00 ■■ 0.00 20,000 20,000 19,700 88,560 1,744,632,000
20/05/2015 19,700 0.10 0.51 19,600 19,700 19,500 24,450 481,665,000
19/05/2015 19,600 0.10 0.51 19,600 19,600 19,500 47,000 921,200,000
18/05/2015 19,500 -0.10 -0.51 19,600 19,600 19,400 111,210 2,168,595,000
15/05/2015 19,600 -0.10 -0.51 19,700 19,700 19,600 31,400 615,440,000
14/05/2015 19,700 0.10 0.51 19,600 19,700 19,500 30,760 605,972,000
13/05/2015 19,600 -0.10 -0.51 19,500 19,600 19,500 37,400 733,040,000
12/05/2015 19,700 0.20 1.03 19,700 19,700 19,700 21,400 421,580,000
11/05/2015 19,500 0.00 ■■ 0.00 19,400 19,500 19,400 44,500 867,750,000
08/05/2015 19,500 0.20 1.04 19,400 19,500 19,400 58,250 1,135,875,000
07/05/2015 19,300 -0.10 -0.52 19,400 19,400 19,300 36,960 713,328,000
06/05/2015 19,400 0.00 ■■ 0.00 19,300 19,400 19,300 58,010 1,125,394,000
05/05/2015 19,400 0.20 1.04 19,200 19,600 19,100 62,890 1,220,066,000
04/05/2015 19,200 -0.50 -2.54 19,600 19,600 19,200 67,670 1,299,264,000
27/04/2015 19,700 0.20 1.03 19,500 19,700 19,500 40,700 801,790,000
24/04/2015 19,500 -0.20 -1.02 19,500 19,500 19,500 22,090 430,755,000
23/04/2015 19,700 0.20 1.03 19,500 19,800 19,500 12,650 249,205,000
22/04/2015 19,500 0.10 0.52 19,300 19,800 19,200 57,540 1,122,030,000
21/04/2015 19,400 -0.70 -3.48 19,900 20,100 19,300 236,080 4,579,952,000
20/04/2015 20,100 0.30 1.52 19,800 20,600 19,800 31,580 634,758,000
17/04/2015 19,800 -0.10 -0.50 20,000 20,000 19,700 33,980 672,804,000
16/04/2015 19,900 0.60 3.11 19,300 20,000 19,300 69,540 1,383,846,000
15/04/2015 19,300 0.00 ■■ 0.00 19,300 19,300 19,100 41,580 802,494,000
14/04/2015 19,300 0.00 ■■ 0.00 19,100 19,300 19,000 14,380 277,534,000
13/04/2015 19,300 0.00 ■■ 0.00 19,400 19,400 19,000 17,790 343,347,000
10/04/2015 19,300 0.10 0.52 19,200 19,300 18,900 12,220 235,846,000
09/04/2015 19,200 0.20 1.05 19,000 19,400 19,000 46,330 889,536,000
08/04/2015 19,000 0.00 ■■ 0.00 19,100 19,100 19,000 17,960 341,240,000
07/04/2015 19,000 0.00 ■■ 0.00 19,100 19,200 19,000 23,730 450,870,000
06/04/2015 19,000 -0.20 -1.04 18,800 19,100 18,800 171,280 3,254,320,000
03/04/2015 19,200 0.20 1.05 19,300 19,500 19,100 15,870 304,704,000
02/04/2015 19,000 0.10 0.53 19,000 19,100 19,000 32,480 617,120,000
01/04/2015 18,900 -0.10 -0.53 19,000 19,100 18,900 201,600 3,810,240,000
31/03/2015 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 99,740 1,895,060,000
30/03/2015 19,000 -0.10 -0.52 18,900 19,300 18,900 56,480 1,073,120,000
27/03/2015 19,100 0.10 0.53 19,000 19,200 19,000 35,060 669,646,000
26/03/2015 19,000 -0.10 -0.52 18,900 19,100 18,800 16,170 307,230,000
25/03/2015 19,100 0.30 1.60 18,800 19,100 18,800 62,240 1,188,784,000
24/03/2015 18,800 -0.10 -0.53 18,900 18,900 18,800 97,810 1,838,828,000
23/03/2015 18,900 -0.20 -1.05 19,100 19,100 18,800 24,320 459,648,000
20/03/2015 19,100 0.20 1.06 19,000 19,500 19,000 20,800 397,280,000
19/03/2015 18,900 -0.10 -0.53 19,000 19,000 18,900 6,880 130,032,000
18/03/2015 19,000 0.10 0.53 18,900 19,000 18,800 41,410 786,790,000
17/03/2015 18,900 0.00 ■■ 0.00 18,800 18,900 18,800 44,140 834,246,000
16/03/2015 18,900 -0.10 -0.53 19,000 19,000 18,800 20,290 383,481,000
13/03/2015 19,000 0.20 1.06 18,900 19,100 18,900 57,810 1,098,390,000
12/03/2015 18,800 0.00 ■■ 0.00 18,800 18,900 18,600 105,750 1,988,100,000
11/03/2015 18,800 -0.20 -1.05 18,900 18,900 18,800 36,450 685,260,000
10/03/2015 19,000 0.20 1.06 18,900 19,000 18,800 118,460 2,250,740,000
09/03/2015 18,800 -0.20 -1.05 18,900 19,100 18,700 83,050 1,561,340,000
06/03/2015 19,000 0.00 ■■ 0.00 19,200 19,200 18,800 30,170 573,230,000
05/03/2015 19,000 0.00 ■■ 0.00 19,000 19,300 18,900 64,410 1,223,790,000
04/03/2015 19,000 0.30 1.60 18,800 19,000 18,700 85,260 1,619,940,000
03/03/2015 18,700 0.20 1.08 18,500 18,800 18,500 192,590 3,601,433,000
02/03/2015 18,500 -0.10 -0.54 18,700 18,700 18,500 157,310 2,910,235,000
27/02/2015 18,600 -0.10 -0.53 18,800 18,800 18,400 8,380 155,868,000
26/02/2015 18,700 0.00 ■■ 0.00 18,600 18,700 18,200 117,970 2,206,039,000
25/02/2015 18,700 0.10 0.54 18,500 18,800 18,100 71,950 1,345,465,000
24/02/2015 18,600 -0.10 -0.53 18,700 19,000 18,600 14,610 271,746,000
13/02/2015 18,700 0.00 ■■ 0.00 18,300 18,700 18,300 139,950 2,617,065,000
12/02/2015 18,700 0.40 2.19 18,700 19,100 18,000 311,000 5,815,700,000
11/02/2015 18,300 0.80 4.57 17,500 18,500 17,500 60,260 1,102,758,000
10/02/2015 17,500 -0.10 -0.57 17,000 17,800 17,000 83,870 1,467,725,000
09/02/2015 17,600 -0.20 -1.12 17,600 17,600 17,500 68,630 1,207,888,000
06/02/2015 17,800 -0.30 -1.66 18,200 18,200 17,700 37,580 668,924,000
05/02/2015 18,100 -0.20 -1.09 18,500 18,500 17,700 6,940 125,614,000
04/02/2015 18,300 -0.20 -1.08 18,200 18,400 18,000 15,910 291,153,000
03/02/2015 18,500 -0.20 -1.07 18,700 18,700 18,500 6,500 120,250,000
02/02/2015 18,700 -0.50 -2.60 18,700 18,700 18,000 32,100 600,270,000
30/01/2015 19,200 -0.10 -0.52 19,400 19,500 18,800 31,170 598,464,000
29/01/2015 19,300 0.30 1.58 18,900 19,300 18,700 16,560 319,608,000
28/01/2015 19,000 0.20 1.06 18,900 19,200 18,700 85,430 1,623,170,000
27/01/2015 18,800 0.30 1.62 18,900 18,900 18,500 40,520 761,776,000
26/01/2015 18,500 -0.90 -4.64 19,300 19,300 18,200 121,030 2,239,055,000
23/01/2015 19,400 -0.10 -0.51 19,500 19,500 18,700 23,350 452,990,000
22/01/2015 19,500 -0.20 -1.02 19,500 19,500 19,000 13,970 272,415,000
21/01/2015 19,700 0.00 ■■ 0.00 19,800 19,800 19,500 93,230 1,836,631,000
20/01/2015 19,700 0.10 0.51 19,700 19,900 19,500 109,590 2,158,923,000
19/01/2015 19,600 -0.30 -1.51 19,700 19,900 19,600 14,030 274,988,000
16/01/2015 19,900 0.40 2.05 19,500 19,900 19,500 8,730 173,727,000
15/01/2015 19,500 0.00 ■■ 0.00 19,800 20,000 19,500 36,050 702,975,000
14/01/2015 19,500 -0.70 -3.47 20,000 20,200 19,500 98,170 1,914,315,000
13/01/2015 20,200 -0.10 -0.49 20,300 20,300 19,900 1,030 20,806,000
12/01/2015 20,300 -0.10 -0.49 20,400 20,400 19,900 52,970 1,075,291,000
09/01/2015 20,400 -0.50 -2.39 20,100 20,500 19,700 61,870 1,262,148,000
08/01/2015 20,900 0.60 2.96 20,200 20,900 20,000 21,690 453,321,000
07/01/2015 20,300 -0.50 -2.40 21,000 21,000 20,300 31,610 641,683,000
06/01/2015 20,800 0.00 ■■ 0.00 20,500 20,800 20,000 57,540 1,196,832,000
05/01/2015 20,800 0.30 1.46 21,000 21,500 20,000 54,760 1,139,008,000
31/12/2014 20,500 0.50 2.50 20,000 20,800 19,900 91,330 1,872,265,000
30/12/2014 20,000 0.00 ■■ 0.00 19,900 20,000 19,400 23,120 462,400,000
29/12/2014 20,000 -0.50 -2.44 20,000 20,300 19,900 11,450 229,000,000
26/12/2014 20,500 0.00 ■■ 0.00 20,500 20,500 20,000 17,390 356,495,000
25/12/2014 20,500 0.30 1.49 20,200 20,500 20,100 24,900 510,450,000
24/12/2014 20,200 0.10 0.50 20,000 20,200 20,000 6,830 137,966,000
23/12/2014 20,100 -0.10 -0.50 20,100 20,500 20,100 7,620 153,162,000
22/12/2014 20,200 -0.20 -0.98 20,000 20,500 20,000 24,300 490,860,000
19/12/2014 20,400 -0.30 -1.45 20,900 20,900 20,300 3,710 75,684,000
18/12/2014 20,700 0.00 ■■ 0.00 21,000 21,000 20,300 19,130 395,991,000
17/12/2014 20,700 -0.30 -1.43 20,800 21,000 20,400 56,690 1,173,483,000
16/12/2014 21,000 -0.10 -0.47 22,000 22,000 20,700 15,140 317,940,000
15/12/2014 21,100 0.00 ■■ 0.00 21,000 21,100 20,900 3,740 78,914,000
12/12/2014 21,100 0.00 ■■ 0.00 21,000 21,300 21,000 13,670 288,437,000
11/12/2014 21,100 0.00 ■■ 0.00 21,500 21,500 21,100 8,840 186,524,000
10/12/2014 21,100 0.10 0.48 20,900 21,200 20,500 31,870 672,457,000
09/12/2014 21,000 -0.50 -2.33 21,400 21,400 21,000 19,360 406,560,000
08/12/2014 21,500 0.00 ■■ 0.00 21,600 21,600 20,900 16,990 365,285,000
05/12/2014 21,500 0.10 0.47 21,100 21,500 21,000 29,450 633,175,000
04/12/2014 21,400 -0.10 -0.47 21,700 21,700 21,400 5,560 118,984,000
03/12/2014 21,500 0.40 1.90 20,800 21,700 20,800 78,500 1,687,750,000
02/12/2014 21,100 0.10 0.48 21,000 21,300 20,900 30,670 647,137,000
01/12/2014 21,000 0.40 1.94 21,000 21,200 20,800 108,690 2,282,490,000
28/11/2014 20,600 -0.50 -2.37 21,000 21,200 20,600 28,170 580,302,000
27/11/2014 21,100 0.30 1.44 21,200 21,500 20,500 79,100 1,669,010,000
26/11/2014 20,800 -0.40 -1.89 20,700 21,200 20,500 40,400 840,320,000
25/11/2014 21,200 -0.10 -0.47 20,600 21,300 20,600 31,860 675,432,000
24/11/2014 21,300 -0.20 -0.93 21,500 21,500 20,500 74,510 1,587,063,000
21/11/2014 21,500 -0.30 -1.38 20,600 21,600 20,600 99,500 2,139,250,000
20/11/2014 21,800 -0.10 -0.46 21,800 21,800 21,500 46,940 1,023,292,000
19/11/2014 21,900 -0.10 -0.45 21,700 22,000 21,600 24,130 528,447,000
18/11/2014 22,000 -0.20 -0.90 22,200 22,200 21,800 43,970 967,340,000
17/11/2014 22,200 1.30 6.22 20,900 22,200 20,700 148,950 3,306,690,000
14/11/2014 20,900 0.10 0.48 20,700 20,900 20,600 88,980 1,859,682,000
13/11/2014 20,800 -0.10 -0.48 20,700 20,900 19,500 60,860 1,265,888,000
12/11/2014 20,900 0.00 ■■ 0.00 20,700 20,900 20,700 71,180 1,487,662,000
11/11/2014 20,900 0.00 ■■ 0.00 20,800 20,900 20,700 28,270 590,843,000
10/11/2014 20,900 0.30 1.46 20,300 21,000 20,300 37,040 774,136,000
07/11/2014 20,600 -0.40 -1.90 21,000 21,000 20,500 56,210 1,157,926,000
06/11/2014 21,000 1.30 6.60 19,500 21,000 19,500 85,160 1,788,360,000
05/11/2014 19,700 0.60 3.14 19,100 19,800 19,000 107,780 2,123,266,000
04/11/2014 19,100 0.70 3.80 18,400 19,200 18,400 140,630 2,686,033,000
03/11/2014 18,400 0.10 0.55 18,100 18,400 18,100 26,640 490,176,000
31/10/2014 18,300 0.20 1.10 18,000 18,300 17,900 104,160 1,906,128,000
30/10/2014 18,100 -0.10 -0.55 18,100 18,100 18,000 40,680 736,308,000
29/10/2014 18,200 0.30 1.68 17,900 18,200 17,900 86,100 1,567,020,000
28/10/2014 17,900 0.20 1.13 17,600 18,000 17,600 52,740 944,046,000
27/10/2014 17,700 0.10 0.57 17,500 17,800 17,400 109,430 1,936,911,000
24/10/2014 17,600 -0.40 -2.22 17,500 17,700 17,400 128,050 2,253,680,000
23/10/2014 18,000 0.00 ■■ 0.00 17,800 18,600 17,600 119,330 2,147,940,000
22/10/2014 18,000 -0.10 -0.55 18,200 18,200 17,800 65,840 1,185,120,000
21/10/2014 18,100 0.90 5.23 17,300 18,300 17,100 320,200 5,795,620,000
20/10/2014 17,200 0.80 4.88 17,000 17,500 16,800 222,800 3,832,160,000
17/10/2014 16,400 0.00 ■■ 0.00 16,500 16,500 16,200 29,480 483,472,000
16/10/2014 16,400 -0.20 -1.20 16,600 16,600 16,300 44,670 732,588,000
15/10/2014 16,600 0.00 ■■ 0.00 16,600 16,600 16,400 48,480 804,768,000
14/10/2014 16,600 -0.10 -0.60 16,700 16,700 16,400 31,910 529,706,000
13/10/2014 16,700 0.00 ■■ 0.00 16,700 16,700 16,500 20,530 342,851,000
10/10/2014 16,700 0.10 0.60 16,500 16,700 16,400 85,380 1,425,846,000
09/10/2014 16,600 0.00 ■■ 0.00 16,600 16,700 16,400 45,390 753,474,000
08/10/2014 16,600 0.30 1.84 16,600 16,600 16,300 71,890 1,193,374,000
07/10/2014 16,300 0.30 1.88 16,200 16,300 15,900 61,090 995,767,000
06/10/2014 16,000 0.20 1.27 15,700 16,000 15,700 68,820 1,101,120,000
03/10/2014 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 59,250 936,150,000
02/10/2014 15,800 0.00 ■■ 0.00 16,000 16,000 15,700 21,590 341,122,000
01/10/2014 15,800 0.10 0.64 15,700 16,000 15,600 22,550 356,290,000
30/09/2014 15,700 0.00 ■■ 0.00 15,600 15,700 15,600 40,160 630,512,000
29/09/2014 15,700 0.20 1.29 15,300 15,700 15,300 29,800 467,860,000
26/09/2014 15,500 0.20 1.31 15,300 15,500 15,300 66,000 1,023,000,000
25/09/2014 15,300 0.10 0.66 15,200 15,300 15,200 96,940 1,483,182,000
24/09/2014 15,200 0.00 ■■ 0.00 15,200 15,200 15,100 9,830 149,416,000
23/09/2014 15,200 0.00 ■■ 0.00 15,000 15,200 14,900 31,250 475,000,000
22/09/2014 15,200 0.30 2.01 15,200 15,200 14,900 14,650 222,680,000
19/09/2014 14,900 0.00 ■■ 0.00 15,000 15,000 14,800 51,760 771,224,000
18/09/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 97,610 1,454,389,000
17/09/2014 14,900 -0.10 -0.67 15,100 15,100 14,700 32,850 489,465,000
16/09/2014 15,000 -0.10 -0.66 15,500 15,500 15,000 65,170 977,550,000
15/09/2014 15,900 0.00 ■■ 0.00 15,900 16,000 15,000 95,380 1,516,542,000
12/09/2014 15,900 -0.50 -3.05 16,300 16,300 15,700 92,980 1,478,382,000
11/09/2014 16,400 -0.10 -0.61 16,700 17,000 16,400 29,980 491,672,000
10/09/2014 16,500 0.20 1.23 16,300 16,500 15,700 51,940 857,010,000
09/09/2014 16,300 -0.10 -0.61 16,400 16,700 16,300 109,050 1,777,515,000
08/09/2014 16,400 0.50 3.14 16,000 16,400 15,900 69,810 1,144,884,000
05/09/2014 15,900 0.20 1.27 15,600 15,900 15,600 32,360 514,524,000
04/09/2014 15,700 0.20 1.29 15,500 15,700 15,500 198,420 3,115,194,000
03/09/2014 15,500 0.00 ■■ 0.00 15,800 15,800 15,500 53,230 825,065,000
29/08/2014 15,500 0.10 0.65 15,400 15,500 15,400 59,700 925,350,000
28/08/2014 15,400 0.00 ■■ 0.00 15,300 15,500 15,300 78,230 1,204,742,000
27/08/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 68,430 1,053,822,000
26/08/2014 15,400 0.00 ■■ 0.00 15,400 15,600 15,300 47,050 724,570,000
25/08/2014 15,400 0.00 ■■ 0.00 15,400 15,500 15,400 129,360 1,992,144,000
22/08/2014 15,400 0.00 ■■ 0.00 15,400 15,500 15,300 61,090 940,786,000
21/08/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,100 130,030 2,002,462,000
20/08/2014 15,400 0.00 ■■ 0.00 15,200 15,400 15,200 15,060 231,924,000
19/08/2014 15,400 0.00 ■■ 0.00 15,400 15,400 15,200 65,520 1,009,008,000
18/08/2014 15,400 -0.10 -0.65 15,300 15,400 15,300 72,200 1,111,880,000
15/08/2014 15,500 -0.20 -1.27 15,500 15,500 15,400 27,090 419,895,000
14/08/2014 15,700 0.00 ■■ 0.00 16,200 16,200 15,500 34,530 542,121,000
13/08/2014 15,700 0.40 2.61 15,300 15,700 15,100 145,050 2,277,285,000
12/08/2014 15,300 0.00 ■■ 0.00 15,100 15,300 15,000 98,270 1,503,531,000
11/08/2014 15,300 -0.30 -1.92 15,500 15,600 15,100 20,760 317,628,000
08/08/2014 15,600 0.90 6.12 14,600 15,600 14,600 354,750 5,534,100,000
07/08/2014 14,700 0.10 0.68 14,600 14,700 14,500 107,170 1,575,399,000
06/08/2014 14,600 0.10 0.69 14,500 14,600 14,500 137,120 2,001,952,000
05/08/2014 14,500 0.30 2.11 14,200 14,600 14,200 154,750 2,243,875,000
04/08/2014 14,200 0.40 2.90 13,900 14,200 13,900 172,770 2,453,334,000
01/08/2014 13,800 0.50 3.76 13,200 13,800 13,200 28,510 393,438,000
31/07/2014 13,300 0.10 0.76 13,200 13,400 13,200 34,870 463,771,000
30/07/2014 13,200 -0.10 -0.75 13,100 13,200 13,100 58,410 771,012,000
29/07/2014 13,300 0.30 2.31 13,000 13,400 13,000 17,140 227,962,000
28/07/2014 13,000 -0.70 -5.11 13,600 13,600 13,000 79,930 1,039,090,000
25/07/2014 13,700 -0.10 -0.72 13,900 13,900 13,600 107,990 1,479,463,000
24/07/2014 13,800 -0.10 -0.72 13,600 13,900 13,600 58,960 813,648,000
23/07/2014 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 270,980 3,766,622,000
22/07/2014 13,900 0.10 0.72 14,200 14,200 13,900 141,350 1,964,765,000
21/07/2014 13,800 1.00 7.81 14,400 14,400 13,500 507,680 7,005,984,000
11/07/2014 12,800 0.50 4.07 12,800 12,800 12,700 31,300 400,640,000
10/07/2014 12,300 -0.10 -0.81 12,400 12,400 12,300 800 9,840,000
09/07/2014 12,400 0.20 1.64 12,200 12,400 12,100 8,000 99,200,000
08/07/2014 12,200 0.00 ■■ 0.00 12,100 12,400 12,100 44,500 542,900,000
07/07/2014 12,200 0.10 0.83 12,100 12,200 12,100 46,500 567,300,000
04/07/2014 12,100 0.00 ■■ 0.00 12,000 12,100 12,000 36,000 435,600,000
03/07/2014 12,100 0.10 0.83 12,100 12,100 12,000 9,000 108,900,000
02/07/2014 12,000 0.00 ■■ 0.00 12,200 12,200 12,000 15,900 190,800,000
01/07/2014 12,000 0.20 1.69 12,000 12,000 12,000 500 6,000,000
30/06/2014 11,800 -0.40 -3.28 12,000 12,000 11,800 9,000 106,200,000
27/06/2014 12,200 0.20 1.67 12,000 12,200 12,000 9,600 117,120,000
26/06/2014 12,000 -0.20 -1.64 12,000 12,000 12,000 1,000 12,000,000
25/06/2014 12,200 0.10 0.83 12,200 12,200 12,200 5,200 63,440,000
24/06/2014 12,100 0.10 0.83 12,100 12,200 12,100 4,600 55,660,000
23/06/2014 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 7,943 95,316,000
20/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 11,000 132,000,000
19/06/2014 12,000 -0.10 -0.83 12,100 12,100 12,000 42,400 508,800,000
18/06/2014 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 4,500 54,450,000
17/06/2014 12,100 0.10 0.83 12,000 12,100 12,000 6,000 72,600,000
16/06/2014 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 5,600 67,200,000
13/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 8,000 96,000,000
12/06/2014 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 93,900 1,126,800,000
11/06/2014 12,000 0.20 1.69 12,000 12,000 11,900 25,900 310,800,000
10/06/2014 11,800 -0.60 -4.84 11,800 11,800 11,800 5,100 60,180,000
09/06/2014 12,400 0.40 3.33 11,800 12,400 11,600 15,200 188,480,000
06/06/2014 12,000 -0.10 -0.83 12,000 12,000 12,000 14,210 170,520,000
05/06/2014 12,100 -0.20 -1.63 12,100 12,100 12,100 2,900 35,090,000
04/06/2014 12,300 -0.10 -0.81 12,000 12,300 12,000 5,500 67,650,000
03/06/2014 12,400 0.50 4.20 12,000 12,400 12,000 10,100 125,240,000
02/06/2014 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 500 5,950,000
30/05/2014 11,900 0.10 0.85 11,800 11,900 11,800 4,100 48,790,000
29/05/2014 11,800 0.10 0.85 11,600 11,800 11,500 6,600 77,880,000
28/05/2014 11,700 -0.20 -1.68 11,500 11,700 11,500 29,000 339,300,000
27/05/2014 11,900 0.20 1.71 11,900 11,900 11,900 3,300 39,270,000
26/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 25,900 303,030,000
23/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
22/05/2014 11,700 -0.10 -0.85 11,800 11,800 11,500 29,100 340,470,000
21/05/2014 11,800 0.00 ■■ 0.00 11,900 11,900 11,800 53,000 625,400,000
20/05/2014 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 12,200 143,960,000
19/05/2014 11,800 0.20 1.72 11,600 11,800 11,600 4,600 54,280,000
16/05/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 12,900 149,640,000
15/05/2014 11,600 0.10 0.87 11,600 11,600 10,400 38,200 443,120,000
14/05/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 27,100 311,650,000
13/05/2014 11,500 -0.10 -0.86 11,400 11,500 11,400 32,600 374,900,000
12/05/2014 11,600 -0.10 -0.85 11,600 11,600 11,400 23,300 270,280,000
09/05/2014 11,700 0.00 ■■ 0.00 11,600 11,800 11,600 21,900 256,230,000
08/05/2014 11,700 -0.10 -0.85 11,800 11,800 11,400 63,500 742,950,000
07/05/2014 11,800 0.10 0.85 11,900 11,900 11,800 17,511 206,629,800
06/05/2014 11,700 -0.40 -3.31 12,000 12,000 11,700 31,252 365,648,400
05/05/2014 12,100 -0.20 -1.63 12,300 12,300 12,100 42,200 510,620,000
29/04/2014 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 6,000 73,800,000
28/04/2014 12,300 0.00 ■■ 0.00 12,300 12,300 11,100 200 2,460,000
25/04/2014 12,300 0.10 0.82 12,200 12,300 12,200 13,000 159,900,000
24/04/2014 12,200 0.00 ■■ 0.00 12,100 12,200 12,000 2,000 24,400,000
23/04/2014 12,200 -0.30 -2.40 12,200 12,200 12,200 1,000 12,200,000
22/04/2014 12,500 0.10 0.81 12,100 12,500 12,100 12,200 152,500,000
21/04/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
18/04/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 7,500 93,000,000
17/04/2014 12,400 -0.50 -3.88 12,500 12,800 12,400 31,900 395,560,000
16/04/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,200 46,500 599,850,000
15/04/2014 12,900 -0.10 -0.77 12,900 12,900 12,900 4,000 51,600,000
14/04/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
11/04/2014 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 32,500 422,500,000
10/04/2014 13,000 0.10 0.78 13,000 13,000 13,000 31,642 411,346,000
08/04/2014 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 28,985 373,906,500
07/04/2014 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 100 1,290,000
04/04/2014 12,900 0.10 0.78 12,900 12,900 12,900 0 0
03/04/2014 12,800 0.00 ■■ 0.00 13,200 13,200 12,800 2,438 31,206,400
02/04/2014 12,800 0.10 0.79 12,800 12,900 12,800 7,600 97,280,000
01/04/2014 12,700 -0.10 -0.78 12,700 12,700 12,700 14,500 184,150,000
31/03/2014 12,800 -0.10 -0.78 12,900 12,900 12,800 8,900 113,920,000
28/03/2014 12,900 0.70 5.74 13,000 13,000 12,900 1,700 21,930,000
27/03/2014 12,200 -0.60 -4.69 12,200 12,200 12,200 8,400 102,480,000
26/03/2014 12,800 -0.20 -1.54 12,900 13,000 12,800 15,300 195,840,000
25/03/2014 13,000 0.30 2.36 12,900 13,000 12,500 39,200 509,600,000
24/03/2014 12,700 0.20 1.60 12,500 12,700 12,500 36,500 463,550,000
21/03/2014 12,500 0.50 4.17 12,000 12,500 12,000 22,000 275,000,000
20/03/2014 12,000 0.00 ■■ 0.00 12,400 12,400 12,000 44,500 534,000,000
19/03/2014 12,000 -0.50 -4.00 11,700 12,200 11,700 8,900 106,800,000
18/03/2014 12,500 0.30 2.46 12,500 12,500 12,200 5,400 67,500,000
17/03/2014 12,200 -0.30 -2.40 12,200 12,200 11,400 12,500 152,500,000
14/03/2014 12,500 -0.20 -1.57 12,600 12,600 12,500 500 6,250,000
13/03/2014 12,700 -0.10 -0.78 12,700 12,900 12,700 10,850 137,795,000
12/03/2014 12,800 0.10 0.79 12,800 12,800 12,800 1,000 12,800,000
11/03/2014 12,700 -0.30 -2.31 12,800 12,900 12,700 6,210 78,867,000
10/03/2014 13,000 0.50 4.00 12,600 13,000 12,600 43,900 570,700,000
07/03/2014 12,500 -0.10 -0.79 12,600 12,600 12,500 1,100 13,750,000
06/03/2014 12,600 -0.20 -1.56 12,500 12,600 12,500 33,000 415,800,000
05/03/2014 12,800 0.80 6.67 12,100 12,800 12,000 7,800 99,840,000
04/03/2014 12,000 0.10 0.84 11,900 12,100 11,900 11,000 132,000,000
03/03/2014 11,900 0.40 3.48 11,600 12,000 11,600 17,100 203,490,000
28/02/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 26,200 301,300,000
27/02/2014 11,500 -0.10 -0.86 11,400 11,500 11,400 4,100 47,150,000
26/02/2014 11,600 0.30 2.65 11,400 11,600 11,400 7,100 82,360,000
25/02/2014 11,300 0.00 ■■ 0.00 11,300 11,400 11,200 60,900 688,170,000
24/02/2014 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 37,800 427,140,000
21/02/2014 11,300 0.10 0.89 11,300 11,400 11,300 33,500 378,550,000
20/02/2014 11,200 -0.20 -1.75 11,200 11,400 11,200 4,800 53,760,000
19/02/2014 11,400 0.20 1.79 11,300 11,400 11,300 10,400 118,560,000
18/02/2014 11,200 -0.10 -0.88 11,300 11,400 11,200 48,900 547,680,000
17/02/2014 11,300 0.10 0.89 11,400 11,400 11,200 36,900 416,970,000
14/02/2014 11,200 -0.30 -2.61 11,400 11,400 11,200 35,700 399,840,000
13/02/2014 11,500 0.00 ■■ 0.00 11,300 11,500 11,200 8,100 93,150,000
12/02/2014 11,500 0.20 1.77 11,100 11,500 11,100 12,100 139,150,000
11/02/2014 11,300 0.20 1.80 11,200 11,300 11,200 33,305 376,346,500
10/02/2014 11,100 0.20 1.83 11,000 11,100 11,000 29,300 325,230,000
07/02/2014 10,900 -0.10 -0.91 10,900 10,900 9,900 25,000 272,500,000
06/02/2014 11,000 0.00 ■■ 0.00 11,600 11,600 10,000 9,600 105,600,000
27/01/2014 11,000 -0.10 -0.90 11,000 11,000 11,000 100 1,100,000
24/01/2014 11,100 0.20 1.83 10,900 11,100 10,900 5,900 65,490,000
23/01/2014 10,900 0.10 0.93 10,900 11,000 10,900 6,600 71,940,000
22/01/2014 10,800 -0.20 -1.82 10,900 10,900 10,800 23,000 248,400,000
21/01/2014 11,000 0.10 0.92 10,900 11,000 10,600 46,200 508,200,000
20/01/2014 10,900 0.10 0.93 10,800 10,900 10,800 29,100 317,190,000
17/01/2014 10,800 0.10 0.93 10,800 10,900 10,800 65,200 704,160,000
16/01/2014 10,700 0.10 0.94 10,600 10,800 10,600 3,000 32,100,000
15/01/2014 10,600 -0.30 -2.75 10,900 10,900 10,600 34,200 362,520,000
14/01/2014 10,900 -0.10 -0.91 10,900 11,300 10,900 25,800 281,220,000
13/01/2014 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 44,900 493,900,000
10/01/2014 11,000 0.20 1.85 11,200 11,200 9,800 7,201 79,211,000
09/01/2014 10,800 -0.50 -4.42 10,800 10,800 10,800 4,000 43,200,000
08/01/2014 11,300 0.00 ■■ 0.00 11,400 11,400 11,200 32,200 363,860,000
07/01/2014 11,300 0.80 7.62 11,300 11,300 9,500 18,600 210,180,000
06/01/2014 10,500 0.40 3.96 10,000 10,500 10,000 27,000 283,500,000
03/01/2014 10,100 0.00 ■■ 0.00 10,300 10,300 10,100 40,000 404,000,000
02/01/2014 10,100 0.10 1.00 10,000 10,200 9,000 15,500 156,550,000
31/12/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000 50,000,000
30/12/2013 10,000 -0.20 -1.96 10,000 10,000 10,000 10,000 100,000,000
27/12/2013 10,200 0.20 2.00 10,000 10,200 10,000 27,900 284,580,000
26/12/2013 10,000 -0.10 -0.99 10,000 10,000 10,000 4,600 46,000,000
25/12/2013 10,100 -0.10 -0.98 10,100 10,100 9,900 10,200 103,020,000
24/12/2013 10,200 0.00 ■■ 0.00 9,700 10,200 9,700 600 6,120,000
23/12/2013 10,200 -0.10 -0.97 10,300 10,300 10,200 3,000 30,600,000
20/12/2013 10,300 0.20 1.98 10,200 10,300 10,200 3,900 40,170,000
19/12/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 5,900 59,590,000
18/12/2013 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 2,210 22,321,000
17/12/2013 10,100 0.10 1.00 10,000 10,100 10,000 13,050 131,805,000
16/12/2013 10,000 0.20 2.04 9,800 10,000 9,800 60,100 601,000,000
13/12/2013 9,800 0.10 1.03 9,700 9,800 9,700 4,500 44,100,000
12/12/2013 9,700 0.10 1.04 9,700 9,700 9,700 3,000 29,100,000
11/12/2013 9,600 0.10 1.05 9,600 9,700 9,600 14,600 140,160,000
10/12/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,500 14,250,000
09/12/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 9,575 90,962,500
06/12/2013 9,500 0.40 4.40 9,500 9,500 9,500 100 950,000
05/12/2013 9,100 -0.30 -3.19 9,500 9,500 9,100 200 1,820,000
04/12/2013 9,400 0.20 2.17 9,400 9,400 9,400 100 940,000
03/12/2013 9,200 0.20 2.22 9,300 9,300 9,200 10,700 98,440,000
02/12/2013 9,000 -0.10 -1.10 9,400 9,400 9,000 200 1,800,000
29/11/2013 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 13,900 126,490,000
28/11/2013 9,100 -0.10 -1.09 9,100 9,200 9,100 19,700 179,270,000
27/11/2013 9,200 0.10 1.10 9,200 9,200 9,200 2,200 20,240,000
26/11/2013 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 11,100 101,010,000
25/11/2013 9,100 0.20 2.25 9,000 9,100 9,000 4,900 44,590,000
22/11/2013 8,900 0.10 1.14 8,800 8,900 8,800 3,200 28,480,000
21/11/2013 8,800 -1.30 -12.87 8,800 8,800 8,800 9,400 82,720,000
20/11/2013 10,100 1.00 10.99 8,400 10,100 8,400 7,200 72,720,000
19/11/2013 9,100 0.30 3.41 8,900 9,600 8,900 800 7,280,000
18/11/2013 8,800 -0.20 -2.22 8,800 8,800 8,800 700 6,160,000
15/11/2013 9,000 0.50 5.88 8,600 9,000 8,600 200 1,800,000
14/11/2013 8,500 0.00 ■■ 0.00 8,600 8,600 8,400 6,500 55,250,000
13/11/2013 8,500 -0.50 -5.56 8,500 8,500 8,500 0 0
12/11/2013 9,000 0.60 7.14 8,200 9,000 8,200 10,700 96,300,000
11/11/2013 8,400 -0.10 -1.18 8,400 8,400 8,400 10,000 84,000,000
08/11/2013 8,500 -0.50 -5.56 8,500 8,500 8,500 22,100 187,850,000
07/11/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/11/2013 9,000 0.50 5.88 9,000 9,000 9,000 100 900,000
05/11/2013 8,500 0.10 1.19 8,500 8,500 8,500 100 850,000
04/11/2013 8,400 0.20 2.44 8,500 9,100 8,300 25,100 210,840,000
01/11/2013 8,200 0.10 1.23 8,400 8,500 8,200 19,300 158,260,000
31/10/2013 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 1,100 8,910,000
30/10/2013 8,100 -0.10 -1.22 8,200 8,200 8,100 17,300 140,130,000
29/10/2013 8,200 0.10 1.23 8,000 8,200 8,000 52,300 428,860,000
28/10/2013 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 6,200 50,220,000
25/10/2013 8,100 0.10 1.25 8,100 8,100 8,100 10,500 85,050,000
24/10/2013 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 39,900 319,200,000
23/10/2013 8,000 -0.20 -2.44 8,200 8,200 8,000 38,700 309,600,000
22/10/2013 8,200 0.20 2.50 8,100 8,200 7,300 61,800 506,760,000
21/10/2013 8,000 -0.40 -4.76 8,300 8,300 8,000 15,240 121,920,000
18/10/2013 8,400 0.20 2.44 8,400 8,400 8,400 100 840,000
17/10/2013 8,200 0.20 2.50 8,200 8,200 8,000 12,400 101,680,000
16/10/2013 8,000 -0.50 -5.88 8,200 8,200 7,200 21,900 175,200,000
15/10/2013 8,500 0.50 6.25 8,000 8,500 8,000 2,500 21,250,000
14/10/2013 8,000 0.20 2.56 8,000 8,300 7,100 9,200 73,600,000
11/10/2013 7,800 0.00 ■■ 0.00 7,800 8,200 7,100 12,900 100,620,000
10/10/2013 7,800 -0.50 -6.02 7,800 7,800 7,800 3,100 24,180,000
09/10/2013 8,300 -0.60 -6.74 9,000 9,000 8,300 414 3,436,200
08/10/2013 8,900 0.20 2.30 8,900 8,900 7,900 100 890,000
07/10/2013 8,700 0.30 3.57 8,900 8,900 8,400 200 1,740,000
04/10/2013 8,400 0.50 6.33 8,400 8,400 8,400 100 840,000
03/10/2013 7,900 0.40 5.33 8,000 8,100 7,700 300 2,370,000
02/10/2013 7,500 -0.10 -1.32 7,500 7,700 7,500 16,600 124,500,000
01/10/2013 7,600 0.10 1.33 7,600 7,600 7,600 100 760,000
30/09/2013 7,500 -0.10 -1.32 7,500 7,500 6,900 5,300 39,750,000
27/09/2013 7,600 -0.20 -2.56 7,700 7,700 7,400 6,000 45,600,000
26/09/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
25/09/2013 7,800 0.60 8.33 7,800 7,800 6,500 1,000 7,800,000
24/09/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
23/09/2013 7,200 -0.20 -2.70 7,300 7,900 7,000 12,000 86,400,000
20/09/2013 7,400 0.00 ■■ 0.00 7,500 7,900 7,300 3,900 28,860,000
19/09/2013 7,400 0.10 1.37 7,300 7,400 7,300 4,110 30,414,000
18/09/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 1,000 7,300,000
17/09/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
16/09/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
13/09/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
12/09/2013 7,300 0.10 1.39 7,300 7,300 7,300 50,000 365,000,000
11/09/2013 7,200 -0.70 -8.86 7,200 7,200 7,200 100 720,000
10/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,500 19,750,000
09/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
06/09/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/09/2013 7,900 0.60 8.22 8,000 8,000 7,900 3,710 29,309,000
04/09/2013 7,300 -0.80 -9.88 8,000 8,000 7,900 31,500 229,950,000
03/09/2013 8,100 -0.10 -1.22 8,100 8,100 8,100 2,600 21,060,000
30/08/2013 8,200 0.10 1.23 8,200 8,200 8,200 100 820,000
29/08/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 5,000 40,500,000
28/08/2013 8,100 -0.30 -3.57 8,100 8,100 8,100 3,000 24,300,000
27/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
23/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
22/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
21/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
20/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
19/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
16/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
15/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 200 1,680,000
14/08/2013 8,400 -0.20 -2.33 8,400 8,500 8,400 48,000 403,200,000
13/08/2013 8,600 0.20 2.38 8,600 8,600 8,600 3,900 33,540,000
12/08/2013 8,400 -0.10 -1.18 8,400 8,400 8,400 200 1,680,000
09/08/2013 8,500 -0.20 -2.30 8,500 8,500 8,500 0 0
08/08/2013 8,700 0.30 3.57 8,700 8,700 8,700 0 0
07/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
06/08/2013 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
05/08/2013 8,400 0.20 2.44 8,400 8,400 8,400 0 0
02/08/2013 8,200 -0.60 -6.82 8,200 8,200 8,200 0 0
01/08/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
31/07/2013 8,800 0.60 7.32 8,800 8,800 8,800 0 0
30/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
29/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 5,000 41,000,000
26/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 13,000 106,600,000
25/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
24/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 3,200 26,240,000
23/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 11,700 95,940,000
22/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
19/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
18/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
17/07/2013 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
16/07/2013 8,200 0.00 ■■ 0.00 8,100 8,200 8,100 6,200 50,840,000
15/07/2013 8,200 0.10 1.23 8,200 8,200 8,200 300 2,460,000
12/07/2013 8,100 0.10 1.25 8,100 8,100 8,100 300 2,430,000
11/07/2013 8,000 0.10 1.27 8,000 8,000 8,000 0 0
10/07/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 2,800 22,120,000
09/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,300 18,170,000
08/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 900 7,110,000
05/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,200 33,180,000
04/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 16,200 127,980,000
03/07/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 35,800 282,820,000
02/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/07/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10,000 79,000,000
28/06/2013 7,900 0.10 1.28 7,900 7,900 7,900 200 1,580,000
27/06/2013 7,800 0.10 1.30 7,800 7,800 7,800 1,200 9,360,000
26/06/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 1,000 7,700,000
25/06/2013 7,700 -0.30 -3.75 7,800 7,800 7,700 13,300 102,410,000
24/06/2013 8,000 0.20 2.56 7,800 8,000 7,800 200 1,600,000
21/06/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/06/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 6,200 48,360,000
19/06/2013 7,800 -0.10 -1.27 7,800 7,800 7,800 1,000 7,800,000
18/06/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/06/2013 7,900 -0.10 -1.25 7,900 7,900 7,900 0 0
14/06/2013 8,000 0.20 2.56 7,800 8,000 7,800 8,100 64,800,000
13/06/2013 7,800 -0.10 -1.27 7,800 7,800 7,800 4,300 33,540,000
12/06/2013 7,900 0.10 1.28 7,800 7,900 7,800 3,000 23,700,000
11/06/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
10/06/2013 7,800 0.10 1.30 7,300 8,000 7,200 24,200 188,760,000
07/06/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
06/06/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
05/06/2013 7,700 0.10 1.32 7,700 7,700 7,700 1,600 12,320,000
04/06/2013 7,600 -0.50 -6.17 7,900 7,900 7,600 6,300 47,880,000
03/06/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
31/05/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/05/2013 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
29/05/2013 8,100 0.10 1.25 8,100 8,100 8,100 300 2,430,000
28/05/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 200 1,600,000
27/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 7,600 2,700 21,600,000
24/05/2013 8,000 0.10 1.27 8,000 8,000 8,000 1,000 8,000,000
23/05/2013 7,900 -0.10 -1.25 7,900 7,900 7,900 10,000 79,000,000
22/05/2013 8,000 0.10 1.27 8,000 8,000 8,000 500 4,000,000
21/05/2013 7,900 0.30 3.95 8,000 8,000 7,900 1,200 9,480,000
20/05/2013 7,600 0.00 ■■ 0.00 8,000 8,000 7,600 5,300 40,280,000
17/05/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
16/05/2013 7,600 -0.10 -1.30 7,600 7,600 7,600 0 0
15/05/2013 7,700 -0.10 -1.28 7,500 7,700 7,500 20,000 154,000,000
14/05/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
13/05/2013 7,800 -0.20 -2.50 7,800 7,800 7,700 2,900 22,620,000
10/05/2013 8,000 0.20 2.56 7,900 8,000 7,900 11,000 88,000,000
09/05/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
08/05/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
07/05/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
06/05/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
03/05/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
02/05/2013 7,800 -0.20 -2.50 7,800 7,800 7,800 3,000 23,400,000
26/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
25/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/04/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
23/04/2013 8,000 0.10 1.27 8,000 8,000 8,000 2,000 16,000,000
22/04/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,000 15,800,000
18/04/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/04/2013 7,900 0.10 1.28 7,900 7,900 7,900 5,000 39,500,000
16/04/2013 7,800 0.10 1.30 7,800 7,800 7,700 9,000 70,200,000
15/04/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,700 28,490,000
12/04/2013 7,700 -0.20 -2.53 7,800 7,900 7,700 12,400 95,480,000
11/04/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,800 14,220,000
10/04/2013 7,900 -0.10 -1.25 7,900 7,900 7,900 5,000 39,500,000
09/04/2013 8,000 0.10 1.27 8,000 8,000 8,000 43,900 351,200,000
08/04/2013 7,900 -0.10 -1.25 8,000 8,000 7,900 10,200 80,580,000
05/04/2013 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 16,200 129,600,000
04/04/2013 8,000 0.40 5.26 7,900 8,000 7,900 11,000 88,000,000
03/04/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
02/04/2013 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
01/04/2013 7,600 0.20 2.70 7,600 7,600 7,600 100 760,000
29/03/2013 7,400 -0.10 -1.33 7,500 7,500 7,400 5,000 37,000,000
28/03/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 2,000 15,000,000
27/03/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/03/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 800 6,000,000
25/03/2013 7,500 -0.20 -2.60 7,600 7,600 7,500 10,700 80,250,000
22/03/2013 7,700 0.30 4.05 7,700 7,700 7,700 3,000 23,100,000
21/03/2013 7,400 0.10 1.37 7,400 7,400 7,400 0 0
20/03/2013 7,300 -0.20 -2.67 7,400 7,500 7,300 19,000 138,700,000
19/03/2013 7,500 0.10 1.35 7,400 7,500 7,400 5,700 42,750,000
18/03/2013 7,400 -0.10 -1.33 7,400 7,400 7,400 0 0
15/03/2013 7,500 0.10 1.35 7,400 7,500 7,400 12,500 93,750,000
14/03/2013 7,400 0.10 1.37 7,400 7,500 7,400 13,000 96,200,000
13/03/2013 7,300 -0.10 -1.35 7,400 7,400 7,300 2,000 14,600,000
12/03/2013 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 5,700 42,180,000
11/03/2013 7,400 -0.10 -1.33 7,400 7,400 7,400 4,000 29,600,000
08/03/2013 7,500 0.10 1.35 7,500 7,500 7,500 7,800 58,500,000
07/03/2013 7,400 -0.10 -1.33 7,400 7,400 7,400 4,200 31,080,000
06/03/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 11,600 87,000,000
05/03/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 300 2,250,000
04/03/2013 7,500 -0.30 -3.85 7,500 7,500 7,500 5,000 37,500,000
01/03/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
28/02/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 5,500 42,900,000
27/02/2013 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 900 7,020,000
26/02/2013 7,800 0.00 ■■ 0.00 8,000 8,000 7,800 1,700 13,260,000
25/02/2013 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 9,000 70,200,000
22/02/2013 7,800 -0.10 -1.27 7,800 7,800 7,800 7,100 55,380,000
21/02/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 38,000 300,200,000
20/02/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 200 1,580,000
19/02/2013 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 30,400 240,160,000
18/02/2013 7,900 0.10 1.28 7,800 7,900 7,800 22,000 173,800,000
08/02/2013 7,800 0.10 1.30 7,800 7,800 7,800 20,000 156,000,000
07/02/2013 7,700 0.10 1.32 7,600 7,700 7,600 13,200 101,640,000
06/02/2013 7,600 0.10 1.33 7,600 7,600 7,600 28,900 219,640,000
05/02/2013 7,500 0.20 2.74 7,300 7,500 7,300 14,000 105,000,000
04/02/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,000 36,500,000
01/02/2013 7,300 0.10 1.39 7,300 7,300 7,300 8,000 58,400,000
31/01/2013 7,200 0.10 1.41 7,200 7,200 7,200 1,400 10,080,000
30/01/2013 7,100 0.10 1.43 7,100 7,100 7,100 1,000 7,100,000
29/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 21,900 153,300,000
28/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 30,000 210,000,000
25/01/2013 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 18,000 126,000,000
24/01/2013 7,000 0.10 1.45 7,000 7,000 7,000 6,600 46,200,000
23/01/2013 6,900 0.20 2.99 7,000 7,000 6,900 26,400 182,160,000
22/01/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
21/01/2013 6,700 -0.30 -4.29 6,700 6,700 6,700 100 670,000
18/01/2013 7,000 0.00 ■■ 0.00 6,500 7,000 6,500 12,100 84,700,000
17/01/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,000 70,000,000
16/01/2013 7,000 0.50 7.69 7,000 7,000 7,000 3,500 24,500,000
15/01/2013 6,500 -0.50 -7.14 6,400 6,800 6,400 10,100 65,650,000
14/01/2013 7,000 0.50 7.69 7,000 7,000 7,000 6,500 45,500,000
11/01/2013 6,500 -0.30 -4.41 6,600 6,600 6,500 7,000 45,500,000
10/01/2013 6,800 -0.50 -6.85 6,700 7,000 6,700 13,800 93,840,000
09/01/2013 7,300 0.10 1.39 7,300 7,300 7,300 0 0
08/01/2013 7,200 -0.10 -1.37 6,600 7,300 6,600 17,800 128,160,000
07/01/2013 7,300 0.10 1.39 7,200 7,300 7,200 6,000 43,800,000
04/01/2013 7,200 -0.20 -2.70 7,200 7,200 7,200 600 4,320,000
03/01/2013 7,400 0.40 5.71 6,300 7,400 6,300 22,000 162,800,000
02/01/2013 7,000 1.00 16.67 6,400 7,000 6,400 12,700 88,900,000
28/12/2012 6,000 -0.30 -4.76 6,700 6,700 5,800 9,200 55,200,000
27/12/2012 6,300 0.30 5.00 5,500 6,300 5,500 11,500 72,450,000
26/12/2012 6,000 0.10 1.69 5,700 6,000 5,700 2,700 16,200,000
25/12/2012 5,900 -0.10 -1.67 5,900 5,900 5,900 0 0
24/12/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 6,100 36,600,000
21/12/2012 6,000 0.20 3.45 5,900 6,000 5,900 28,600 171,600,000
20/12/2012 5,800 -0.20 -3.33 5,800 5,800 5,800 5,500 31,900,000
19/12/2012 6,000 0.30 5.26 6,200 6,200 5,800 7,000 42,000,000
18/12/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 23,500 133,950,000
17/12/2012 5,700 0.10 1.79 5,700 5,700 5,700 9,500 54,150,000
14/12/2012 5,600 0.10 1.82 5,600 5,600 5,600 1,500 8,400,000
13/12/2012 5,500 -0.10 -1.79 5,500 5,600 5,500 8,000 44,000,000
12/12/2012 5,600 -0.10 -1.75 5,500 5,600 5,200 13,300 74,480,000
11/12/2012 5,700 0.10 1.79 5,600 5,700 5,600 4,200 23,940,000
10/12/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
07/12/2012 5,600 0.10 1.82 5,600 5,600 5,600 7,000 39,200,000
06/12/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
05/12/2012 5,500 0.10 1.85 5,500 5,500 5,500 0 0
04/12/2012 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 13,400 72,360,000
03/12/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
30/11/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 5,000 27,000,000
29/11/2012 5,400 -0.20 -3.57 5,400 5,400 5,400 2,000 10,800,000
28/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
27/11/2012 5,600 0.10 1.82 5,600 5,600 5,600 2,000 11,200,000
26/11/2012 5,500 -0.10 -1.79 5,500 5,500 5,500 1,500 8,250,000
23/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
22/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
21/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,500 14,000,000
20/11/2012 5,600 -0.40 -6.67 5,600 5,600 5,600 100 560,000
19/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/11/2012 6,000 0.50 9.09 6,000 6,000 6,000 100 600,000
13/11/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/11/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/11/2012 5,500 -0.10 -1.79 5,500 5,500 5,500 4,000 22,000,000
08/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
07/11/2012 5,600 0.10 1.82 5,600 5,600 5,600 0 0
06/11/2012 5,500 0.40 7.84 5,600 5,600 5,500 19,300 106,150,000
05/11/2012 5,100 -0.50 -8.93 5,600 5,600 5,100 4,600 23,460,000
02/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 8,100 45,360,000
01/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
31/10/2012 5,600 0.10 1.82 5,600 5,600 5,600 10,000 56,000,000
30/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 25,000 137,500,000
29/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
26/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
25/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20,000 110,000,000
24/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 8,700 47,850,000
23/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 15,000 82,500,000
19/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/10/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,100 11,550,000
17/10/2012 5,500 0.10 1.85 5,500 5,500 5,500 3,000 16,500,000
16/10/2012 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 16,000 86,400,000
15/10/2012 5,400 0.10 1.89 5,400 5,400 5,400 9,300 50,220,000
12/10/2012 5,300 0.10 1.92 5,300 5,300 5,300 4,000 21,200,000
11/10/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
10/10/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/10/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
08/10/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
05/10/2012 5,200 0.00 ■■ 0.00 5,500 5,500 5,200 4,100 21,320,000
04/10/2012 5,200 -0.10 -1.89 5,200 5,200 5,200 100 520,000
03/10/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
02/10/2012 5,300 0.10 1.92 5,300 5,300 5,300 500 2,650,000
01/10/2012 5,200 0.40 8.33 5,000 5,200 5,000 6,000 31,200,000
28/09/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
27/09/2012 4,800 -0.50 -9.43 4,800 4,800 4,800 100 480,000
26/09/2012 5,300 0.10 1.92 5,300 5,300 5,300 100 530,000
25/09/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/09/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 18,000 93,600,000
21/09/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 28,900 150,280,000
20/09/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
19/09/2012 5,200 0.10 1.96 5,100 5,200 5,100 60,400 314,080,000
18/09/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 17,000 86,700,000
17/09/2012 5,100 -0.40 -7.27 5,000 5,100 5,000 18,500 94,350,000
14/09/2012 5,500 0.50 10.00 5,500 5,500 5,500 100 550,000
13/09/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
12/09/2012 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 9,300 46,500,000
11/09/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/09/2012 5,000 -0.50 -9.09 5,000 5,000 5,000 48,800 244,000,000
07/09/2012 5,500 0.50 10.00 5,500 5,500 5,500 100 550,000
06/09/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
05/09/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
04/09/2012 5,000 -0.30 -5.66 5,100 5,100 5,000 9,200 46,000,000
31/08/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
30/08/2012 5,300 0.40 8.16 5,300 5,300 5,300 100 530,000
29/08/2012 4,900 -0.40 -7.55 4,900 4,900 4,900 100 490,000
28/08/2012 5,300 0.50 10.42 5,300 5,300 4,500 15,200 80,560,000
27/08/2012 4,800 -0.30 -5.88 4,900 5,000 4,800 14,000 67,200,000
24/08/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
23/08/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
22/08/2012 5,100 -0.40 -7.27 5,100 5,100 5,100 0 0
21/08/2012 5,500 0.10 1.85 5,300 5,500 4,900 29,700 163,350,000
20/08/2012 5,400 -0.50 -8.47 5,400 5,400 5,400 20,600 111,240,000
17/08/2012 5,900 0.60 11.32 5,900 5,900 5,900 15,000 88,500,000
16/08/2012 5,300 0.00 ■■ 0.00 5,500 5,500 5,300 300 1,590,000
15/08/2012 5,300 0.10 1.92 5,300 5,300 5,300 15,000 79,500,000
14/08/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 500 2,600,000
13/08/2012 5,200 0.20 4.00 5,200 5,200 5,200 100 520,000
10/08/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/08/2012 5,000 0.00 ■■ 0.00 5,200 5,200 5,000 60,000 300,000,000
08/08/2012 5,000 -0.30 -5.66 5,000 5,000 5,000 100 500,000
07/08/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,800 14,840,000
06/08/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
03/08/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
02/08/2012 5,300 -0.10 -1.85 5,300 5,300 5,300 100 530,000
01/08/2012 5,400 -0.10 -1.82 5,400 5,400 5,400 1,000 5,400,000
31/07/2012 5,500 0.20 3.77 5,500 5,500 5,500 9,800 53,900,000
30/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
27/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
26/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
25/07/2012 5,300 0.10 1.92 5,200 5,400 5,200 6,100 32,330,000
24/07/2012 5,200 0.20 4.00 5,400 5,400 5,200 1,200 6,240,000
23/07/2012 5,000 -0.20 -3.85 5,700 5,700 5,000 200 1,000,000
20/07/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
19/07/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
18/07/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
17/07/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
16/07/2012 5,200 -0.10 -1.89 5,300 5,300 5,200 4,100 21,320,000
13/07/2012 5,300 0.40 8.16 5,400 5,400 5,200 3,200 16,960,000
12/07/2012 4,900 -0.50 -9.26 5,300 5,300 4,900 37,300 182,770,000
11/07/2012 5,400 0.10 1.89 5,400 5,400 5,400 4,000 21,600,000
10/07/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 3,000 15,900,000
09/07/2012 5,300 0.10 1.92 5,200 5,300 5,200 15,500 82,150,000
06/07/2012 5,200 0.10 1.96 5,200 5,200 5,200 8,900 46,280,000
05/07/2012 5,100 -0.40 -7.27 5,300 5,300 5,100 8,000 40,800,000
04/07/2012 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 10,700 58,850,000
03/07/2012 5,500 0.10 1.85 5,400 5,500 5,400 1,300 7,150,000
02/07/2012 5,400 -0.10 -1.82 5,500 5,500 5,400 5,100 27,540,000
29/06/2012 5,500 0.20 3.77 5,100 5,500 5,100 20,400 112,200,000
28/06/2012 5,300 -0.10 -1.85 5,300 5,300 5,300 9,000 47,700,000
27/06/2012 5,400 -0.10 -1.82 5,100 5,600 5,100 4,500 24,300,000
26/06/2012 5,500 -0.20 -3.51 5,500 5,500 5,500 10,000 55,000,000
25/06/2012 5,700 0.20 3.64 5,600 5,700 5,500 3,900 22,230,000
22/06/2012 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 11,000 60,500,000
21/06/2012 5,500 0.00 ■■ 0.00 5,100 5,500 5,100 33,100 182,050,000
20/06/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 10,000 55,000,000
19/06/2012 5,500 0.00 ■■ 0.00 5,200 5,800 5,200 7,700 42,350,000
18/06/2012 5,500 -0.20 -3.51 5,700 5,700 5,500 6,500 35,750,000
15/06/2012 5,700 0.40 7.55 5,200 5,700 5,200 14,500 82,650,000
14/06/2012 5,300 0.10 1.92 5,500 5,500 5,200 38,800 205,640,000
13/06/2012 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 5,100 26,520,000
12/06/2012 5,200 0.20 4.00 5,100 5,600 5,100 2,600 13,520,000
11/06/2012 5,000 0.00 ■■ 0.00 5,500 5,500 5,000 24,700 123,500,000
08/06/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
07/06/2012 5,000 -0.10 -1.96 4,900 5,500 4,900 2,800 14,000,000
06/06/2012 5,100 0.10 2.00 5,500 5,500 5,100 600 3,060,000
05/06/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,100 10,500,000
04/06/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 8,600 43,000,000
01/06/2012 5,000 -0.50 -9.09 5,600 5,600 5,000 5,000 25,000,000
31/05/2012 5,500 0.50 10.00 5,400 5,500 5,400 6,500 35,750,000
30/05/2012 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 11,100 55,500,000
29/05/2012 5,000 0.10 2.04 5,300 5,300 5,000 1,900 9,500,000
28/05/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
25/05/2012 4,900 -0.10 -2.00 5,000 5,000 4,900 7,000 34,300,000
24/05/2012 5,000 -0.30 -5.66 5,000 5,300 5,000 6,200 31,000,000
23/05/2012 5,300 0.20 3.92 5,300 5,300 5,300 0 0
22/05/2012 5,100 -0.20 -3.77 5,400 5,400 5,100 7,100 36,210,000
21/05/2012 5,300 0.40 8.16 5,100 5,300 5,100 2,500 13,250,000
18/05/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 15,000 73,500,000
17/05/2012 4,900 0.00 ■■ 0.00 4,500 4,900 4,500 12,600 61,740,000
16/05/2012 4,900 0.40 8.89 4,900 4,900 4,900 100 490,000
15/05/2012 4,500 -0.40 -8.16 4,600 4,600 4,500 5,500 24,750,000
14/05/2012 4,900 -0.50 -9.26 5,000 5,000 4,900 7,000 34,300,000
11/05/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 4,000 21,600,000
10/05/2012 5,400 0.30 5.88 5,400 5,500 5,400 6,500 35,100,000
09/05/2012 5,100 0.10 2.00 5,200 5,300 5,100 14,100 71,910,000
08/05/2012 5,000 -0.20 -3.85 5,000 5,100 4,900 15,800 79,000,000
07/05/2012 5,200 0.40 8.33 5,200 5,200 5,100 13,200 68,640,000
04/05/2012 4,800 0.30 6.67 4,800 4,800 4,800 7,300 35,040,000
03/05/2012 4,500 -0.40 -8.16 4,800 4,800 4,500 6,500 29,250,000
02/05/2012 4,900 0.20 4.26 5,000 5,000 4,800 7,300 35,770,000
27/04/2012 4,700 -0.20 -4.08 4,900 4,900 4,600 12,700 59,690,000
26/04/2012 4,900 0.10 2.08 4,900 4,900 4,900 2,000 9,800,000
25/04/2012 4,800 0.00 ■■ 0.00 5,200 5,200 4,800 300 1,440,000
24/04/2012 4,800 0.40 9.09 4,800 4,800 4,800 100 480,000
23/04/2012 4,400 -0.50 -10.20 4,400 4,400 4,400 0 0
20/04/2012 4,900 0.40 8.89 4,500 4,900 4,400 12,100 59,290,000
19/04/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
18/04/2012 4,500 0.00 ■■ 0.00 4,800 4,800 4,500 5,100 22,950,000
17/04/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
16/04/2012 4,500 0.40 9.76 4,500 4,500 4,500 100 450,000
13/04/2012 4,100 -0.20 -4.65 4,100 4,100 4,100 500 2,050,000
12/04/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
11/04/2012 4,300 -0.30 -6.52 4,900 4,900 4,300 6,600 28,380,000
10/04/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
09/04/2012 4,600 0.40 9.52 4,600 4,600 4,600 1,300 5,980,000
06/04/2012 4,200 -0.30 -6.67 4,800 4,800 4,200 500 2,100,000
05/04/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
04/04/2012 4,500 0.20 4.65 4,500 4,500 4,500 1,000 4,500,000
03/04/2012 4,300 0.20 4.88 4,300 4,300 4,300 100,000 430,000,000
30/03/2012 4,100 -0.20 -4.65 4,100 4,100 4,100 5,000 20,500,000
29/03/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
28/03/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/03/2012 4,300 0.30 7.50 4,300 4,300 4,300 1,000 4,300,000
26/03/2012 4,000 -0.30 -6.98 4,000 4,000 4,000 5,000 20,000,000
23/03/2012 4,300 0.10 2.38 4,300 4,300 4,300 0 0
22/03/2012 4,200 -0.10 -2.33 4,300 4,300 4,200 14,000 58,800,000
21/03/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
20/03/2012 4,300 -0.10 -2.27 4,300 4,300 4,300 10,000 43,000,000
19/03/2012 4,400 0.20 4.76 4,200 4,400 4,200 3,100 13,640,000
16/03/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 2,000 8,400,000
15/03/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
14/03/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 900 3,780,000
13/03/2012 4,200 0.10 2.44 4,200 4,200 4,200 0 0
12/03/2012 4,100 0.10 2.50 4,400 4,400 4,100 18,400 75,440,000
09/03/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
08/03/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/03/2012 4,000 -0.20 -4.76 3,900 4,000 3,900 1,100 4,400,000
06/03/2012 4,200 -0.40 -8.70 4,900 4,900 4,200 23,200 97,440,000
05/03/2012 4,600 0.40 9.52 4,600 4,600 4,600 22,500 103,500,000
02/03/2012 4,200 -0.30 -6.67 4,200 4,200 4,200 18,000 75,600,000
01/03/2012 4,500 0.30 7.14 4,200 4,500 4,200 13,600 61,200,000
29/02/2012 4,200 -0.40 -8.70 4,200 4,200 4,200 5,000 21,000,000
28/02/2012 4,600 0.30 6.98 4,600 4,600 4,600 100 460,000
27/02/2012 4,300 -0.10 -2.27 4,300 4,300 4,300 900 3,870,000
24/02/2012 4,400 0.10 2.33 4,600 4,600 3,900 16,600 73,040,000
23/02/2012 4,300 -0.30 -6.52 4,300 4,300 4,300 1,000 4,300,000
22/02/2012 4,600 0.20 4.55 4,600 4,600 4,600 100 460,000
21/02/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,100 9,240,000
20/02/2012 4,400 0.20 4.76 4,400 4,400 4,400 100 440,000
17/02/2012 4,200 -0.10 -2.33 4,200 4,300 4,200 3,300 13,860,000
16/02/2012 4,300 0.10 2.38 4,200 4,300 4,200 600 2,580,000
15/02/2012 4,200 0.00 ■■ 0.00 3,900 4,200 3,900 5,100 21,420,000
14/02/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
13/02/2012 4,200 -0.10 -2.33 4,400 4,400 4,200 5,000 21,000,000
10/02/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
09/02/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/02/2012 4,300 0.20 4.88 4,300 4,300 4,300 100 430,000
07/02/2012 4,100 -0.40 -8.89 4,300 4,300 4,100 5,500 22,550,000
06/02/2012 4,500 0.40 9.76 4,500 4,500 4,500 100 450,000
03/02/2012 4,100 -0.50 -10.87 4,100 4,100 4,100 500 2,050,000
02/02/2012 4,600 0.30 6.98 4,400 4,600 4,400 1,600 7,360,000
01/02/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
31/01/2012 4,300 0.10 2.38 4,300 4,300 4,300 500 2,150,000
30/01/2012 4,200 0.30 7.69 4,200 4,200 4,200 1,400 5,880,000
20/01/2012 3,900 -0.50 -11.36 3,900 3,900 3,900 0 0
19/01/2012 4,400 0.30 7.32 3,900 4,400 3,900 1,100 4,840,000
18/01/2012 4,100 -0.40 -8.89 4,400 4,400 4,100 400 1,640,000
17/01/2012 4,500 0.30 7.14 4,500 4,500 4,500 100 450,000
16/01/2012 4,200 0.20 5.00 4,200 4,200 4,200 100 420,000
13/01/2012 4,000 -0.10 -2.44 4,300 4,300 4,000 1,100 4,400,000
12/01/2012 4,100 0.20 5.13 4,100 4,100 4,100 200 820,000
11/01/2012 3,900 -0.10 -2.50 3,900 3,900 3,900 0 0
10/01/2012 4,000 0.10 2.56 3,900 4,000 3,900 2,200 8,800,000
09/01/2012 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 2,700 10,530,000
06/01/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
05/01/2012 3,900 -0.10 -2.50 3,900 3,900 3,900 2,100 8,190,000
04/01/2012 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 900 3,600,000
03/01/2012 4,000 0.20 5.26 4,000 4,000 4,000 1,200 4,800,000
30/12/2011 3,800 0.00 ■■ 0.00 4,000 4,000 3,500 1,100 4,180,000
29/12/2011 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
28/12/2011 3,800 0.30 8.57 3,300 3,800 3,300 300 1,140,000
27/12/2011 3,500 0.20 6.06 3,600 3,600 3,500 800 2,800,000
26/12/2011 3,300 0.20 6.45 3,300 3,300 3,300 100 330,000
23/12/2011 3,100 0.20 6.90 3,100 3,100 3,000 76,400 236,840,000
22/12/2011 2,900 -0.30 -9.38 2,900 2,900 2,900 100 290,000
21/12/2011 3,200 0.10 3.23 3,200 3,200 3,200 700 2,240,000
20/12/2011 3,100 0.10 3.33 2,800 3,100 2,800 600 1,860,000
19/12/2011 3,000 -0.30 -9.09 3,000 3,000 3,000 100 300,000
16/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
15/12/2011 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
14/12/2011 3,300 -0.30 -8.33 3,300 3,300 3,300 100 330,000
13/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
12/12/2011 3,600 -0.30 -7.69 3,600 3,600 3,600 100 360,000
09/12/2011 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
08/12/2011 3,900 0.10 2.63 3,800 3,900 3,800 5,000 19,500,000
07/12/2011 3,800 0.10 2.70 3,600 3,800 3,600 2,000 7,600,000
06/12/2011 3,700 -0.40 -9.76 3,700 3,700 3,700 1,100 4,070,000
05/12/2011 4,100 0.30 7.89 4,100 4,100 4,100 1,100 4,510,000
02/12/2011 3,800 0.10 2.70 3,800 3,800 3,800 0 0
01/12/2011 3,700 0.20 5.71 3,700 3,800 3,700 3,900 14,430,000
30/11/2011 3,500 -0.10 -2.78 3,900 3,900 3,500 1,100 3,850,000
29/11/2011 3,600 0.10 2.86 3,800 3,800 3,600 5,600 20,160,000
28/11/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
25/11/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
24/11/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 3,500 12,250,000
23/11/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
22/11/2011 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/11/2011 3,500 -0.30 -7.89 3,500 3,500 3,500 0 0
18/11/2011 3,800 0.00 ■■ 0.00 3,500 4,100 3,500 9,800 37,240,000
17/11/2011 3,800 -0.30 -7.32 3,800 3,800 3,800 0 0
16/11/2011 4,100 0.30 7.89 3,500 4,100 3,500 200 820,000
15/11/2011 3,800 0.00 ■■ 0.00 4,000 4,000 3,800 3,800 14,440,000
14/11/2011 3,800 -0.20 -5.00 3,800 3,800 3,800 3,000 11,400,000
11/11/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 8,100 32,400,000
10/11/2011 4,000 -0.40 -9.09 4,000 4,000 4,000 15,000 60,000,000
09/11/2011 4,400 0.40 10.00 4,400 4,400 4,400 100 440,000
08/11/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 5,000 20,000,000
07/11/2011 4,000 -0.10 -2.44 4,000 4,000 4,000 0 0
04/11/2011 4,100 0.10 2.50 4,100 4,100 4,000 6,000 24,600,000
03/11/2011 4,000 0.00 ■■ 0.00 4,400 4,400 4,000 3,800 15,200,000
02/11/2011 4,000 -0.30 -6.98 4,000 4,000 4,000 6,500 26,000,000
01/11/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 10,000 43,000,000
31/10/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
28/10/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/10/2011 4,300 0.30 7.50 4,300 4,300 4,300 4,800 20,640,000
26/10/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,500 18,000,000
25/10/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 14,900 59,600,000
24/10/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/10/2011 4,000 -0.40 -9.09 4,000 4,000 4,000 10,100 40,400,000
20/10/2011 4,400 0.40 10.00 3,600 4,400 3,600 200 880,000
19/10/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,200 16,800,000
18/10/2011 4,000 -0.10 -2.44 4,000 4,000 4,000 3,000 12,000,000
17/10/2011 4,100 -0.10 -2.38 4,000 4,100 4,000 13,200 54,120,000
14/10/2011 4,200 0.20 5.00 3,800 4,200 3,700 600 2,520,000
13/10/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
12/10/2011 4,000 -0.30 -6.98 4,100 4,100 4,000 6,000 24,000,000
11/10/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
10/10/2011 4,300 0.10 2.38 4,500 4,500 4,000 3,000 12,900,000
07/10/2011 4,200 0.10 2.44 4,200 4,200 4,200 900 3,780,000
06/10/2011 4,100 -0.10 -2.38 4,100 4,100 4,100 300 1,230,000
05/10/2011 4,200 0.10 2.44 4,400 4,400 4,200 300 1,260,000
04/10/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,000 8,200,000
03/10/2011 4,100 -0.10 -2.38 4,100 4,100 4,100 0 0
30/09/2011 4,200 0.10 2.44 4,100 4,200 4,100 5,300 22,260,000
29/09/2011 4,100 -0.20 -4.65 4,400 4,400 4,100 7,200 29,520,000
28/09/2011 4,300 0.20 4.88 4,200 4,300 4,200 3,400 14,620,000
27/09/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 5,000 20,500,000
26/09/2011 4,100 0.10 2.50 4,100 4,100 4,100 3,000 12,300,000
23/09/2011 4,000 -0.40 -9.09 4,000 4,000 4,000 0 0
22/09/2011 4,400 0.40 10.00 4,000 4,400 4,000 7,500 33,000,000
21/09/2011 4,000 -0.20 -4.76 4,000 4,000 4,000 1,000 4,000,000
20/09/2011 4,200 -0.10 -2.33 4,200 4,200 4,200 0 0
19/09/2011 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 11,500 49,450,000
16/09/2011 4,300 0.10 2.38 4,300 4,300 4,300 100 430,000
15/09/2011 4,200 -0.30 -6.67 4,200 4,200 4,200 5,000 21,000,000
14/09/2011 4,500 -0.10 -2.17 4,500 4,500 4,500 100 450,000
13/09/2011 4,600 0.20 4.55 4,100 4,600 4,100 5,100 23,460,000
12/09/2011 4,400 0.30 7.32 4,400 4,400 4,400 20,200 88,880,000
09/09/2011 4,100 -0.50 -10.87 4,900 4,900 4,100 5,200 21,320,000
08/09/2011 4,600 0.10 2.22 4,400 4,600 4,400 21,200 97,520,000
07/09/2011 4,500 0.40 9.76 4,400 4,500 4,400 300 1,350,000
06/09/2011 4,100 0.10 2.50 4,500 4,500 4,100 6,300 25,830,000
05/09/2011 4,000 -0.10 -2.44 4,400 4,500 4,000 7,100 28,400,000
01/09/2011 4,100 0.20 5.13 4,100 4,100 4,100 2,000 8,200,000
31/08/2011 3,900 -0.30 -7.14 3,900 3,900 3,900 400 1,560,000
30/08/2011 4,200 0.30 7.69 3,900 4,200 3,600 5,200 21,840,000
29/08/2011 3,900 -0.20 -4.88 3,900 3,900 3,900 100 390,000
26/08/2011 4,100 0.40 10.81 3,700 4,100 3,500 13,000 53,300,000
25/08/2011 3,700 -0.10 -2.63 3,900 3,900 3,700 11,700 43,290,000
24/08/2011 3,800 -0.30 -7.32 4,000 4,000 3,800 15,300 58,140,000
23/08/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 6,000 24,600,000
22/08/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
19/08/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
18/08/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,000 8,200,000
17/08/2011 4,100 0.10 2.50 4,100 4,100 4,100 1,000 4,100,000
16/08/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 15,000 60,000,000
15/08/2011 4,000 0.10 2.56 4,000 4,000 4,000 5,000 20,000,000
12/08/2011 3,900 -0.20 -4.88 4,100 4,100 3,900 8,000 31,200,000
11/08/2011 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 5,000 20,500,000
10/08/2011 4,100 0.10 2.50 4,100 4,100 4,100 0 0
09/08/2011 4,000 0.00 ■■ 0.00 4,000 4,400 4,000 18,000 72,000,000
08/08/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 20,500 82,000,000
05/08/2011 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 16,000 64,000,000
04/08/2011 4,000 0.20 5.26 4,000 4,000 4,000 7,400 29,600,000
03/08/2011 3,800 0.20 5.56 3,800 3,800 3,800 5,000 19,000,000
02/08/2011 3,600 -0.30 -7.69 4,000 4,000 3,600 22,300 80,280,000
01/08/2011 3,900 -0.10 -2.50 4,000 4,000 3,900 7,600 29,640,000
29/07/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 800 3,200,000
28/07/2011 4,000 0.00 ■■ 0.00 4,400 4,400 4,000 16,900 67,600,000
27/07/2011 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10,200 40,800,000
26/07/2011 4,000 -0.30 -6.98 4,000 4,100 4,000 23,000 92,000,000
25/07/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
22/07/2011 4,300 -0.40 -8.51 4,300 4,300 4,300 11,200 48,160,000
21/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
20/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,800 8,460,000
19/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
18/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
15/07/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
14/07/2011 4,700 0.40 9.30 4,700 4,700 4,700 1,200 5,640,000
13/07/2011 4,300 -0.30 -6.52 4,300 4,300 4,300 0 0
12/07/2011 4,600 0.40 9.52 4,300 4,600 4,300 1,100 5,060,000
11/07/2011 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 700 2,940,000
08/07/2011 4,200 -0.40 -8.70 4,200 4,200 4,200 9,200 38,640,000
07/07/2011 4,600 -0.50 -9.80 4,600 4,600 4,600 100 460,000
06/07/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
05/07/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
04/07/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
01/07/2011 5,100 0.30 6.25 5,100 5,100 5,100 100 510,000
30/06/2011 4,800 0.30 6.67 4,800 4,800 4,800 100 480,000
29/06/2011 4,500 -0.50 -10.00 4,500 4,500 4,500 1,000 4,500,000
28/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
24/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
23/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/06/2011 5,000 0.40 8.70 5,000 5,000 5,000 100 500,000
21/06/2011 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
20/06/2011 4,600 -0.40 -8.00 4,600 4,600 4,600 6,151 28,294,600
17/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/06/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
14/06/2011 5,000 0.30 6.38 5,000 5,000 5,000 100 500,000
13/06/2011 4,700 -0.40 -7.84 4,700 4,700 4,700 200 940,000
10/06/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
09/06/2011 5,100 0.20 4.08 5,100 5,100 5,100 100 510,000
08/06/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,500 12,250,000
07/06/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
06/06/2011 4,900 0.40 8.89 4,900 4,900 4,900 300 1,470,000
03/06/2011 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
02/06/2011 4,500 -0.10 -2.17 4,500 4,500 4,500 100 450,000
01/06/2011 4,600 -0.50 -9.80 4,600 4,600 4,600 1,000 4,600,000
31/05/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
30/05/2011 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
27/05/2011 5,100 0.40 8.51 5,100 5,100 5,100 100 510,000
26/05/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
25/05/2011 4,700 0.40 9.30 4,700 4,700 4,700 100 470,000
24/05/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
23/05/2011 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 5,600 24,080,000
20/05/2011 4,300 -0.40 -8.51 4,300 4,300 4,300 1,000 4,300,000
19/05/2011 4,700 -0.30 -6.00 4,600 4,700 4,600 2,000 9,400,000
18/05/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
17/05/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/05/2011 5,000 -0.50 -9.09 5,000 5,000 5,000 400 2,000,000
13/05/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/05/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
11/05/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
10/05/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/05/2011 5,500 0.50 10.00 5,500 5,500 5,500 100 550,000
06/05/2011 5,000 0.30 6.38 5,100 5,100 5,000 1,100 5,500,000
05/05/2011 4,700 -0.50 -9.62 5,200 5,200 4,700 1,100 5,170,000
04/05/2011 5,200 -0.20 -3.70 4,700 5,200 4,700 800 4,160,000
29/04/2011 5,400 -0.10 -1.82 5,400 5,400 5,400 4,000 21,600,000
28/04/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
27/04/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
26/04/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
25/04/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/04/2011 5,500 0.30 5.77 5,500 5,500 5,500 100 550,000
21/04/2011 5,200 0.40 8.33 5,200 5,200 5,200 100 520,000
20/04/2011 4,800 -0.40 -7.69 4,800 4,800 4,800 2,000 9,600,000
19/04/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,000 20,800,000
18/04/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 6,000 31,200,000
15/04/2011 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 5,700 29,640,000
14/04/2011 5,200 -0.50 -8.77 5,200 5,200 5,200 300 1,560,000
13/04/2011 5,700 0.50 9.62 5,700 5,700 5,700 100 570,000
08/04/2011 5,200 -0.10 -1.89 5,200 5,200 5,200 4,000 20,800,000
07/04/2011 5,300 -0.10 -1.85 5,900 5,900 5,300 10,100 53,530,000
06/04/2011 5,400 0.10 1.89 5,400 5,400 5,400 100 540,000
05/04/2011 5,300 -0.50 -8.62 5,300 5,300 5,300 10,600 56,180,000
04/04/2011 5,800 0.40 7.41 5,800 5,800 5,800 100 580,000
01/04/2011 5,400 0.30 5.88 5,400 5,400 5,400 2,000 10,800,000
31/03/2011 5,100 -0.10 -1.92 5,400 5,400 5,100 2,800 14,280,000
30/03/2011 5,200 -0.10 -1.89 5,100 5,300 5,100 1,700 8,840,000
29/03/2011 5,300 0.10 1.92 5,400 5,400 5,300 700 3,710,000
28/03/2011 5,200 -0.10 -1.89 5,400 5,800 5,200 2,400 12,480,000
25/03/2011 5,300 -0.10 -1.85 5,300 5,300 5,300 11,000 58,300,000
24/03/2011 5,400 0.10 1.89 5,200 5,400 5,200 4,600 24,840,000
23/03/2011 5,300 0.20 3.92 5,100 5,300 5,100 3,400 18,020,000
22/03/2011 5,100 -0.10 -1.92 5,700 5,700 5,100 400 2,040,000
21/03/2011 5,200 -0.30 -5.45 5,300 5,300 5,100 12,100 62,920,000
18/03/2011 5,500 0.30 5.77 5,400 5,600 5,400 9,200 50,600,000
17/03/2011 5,200 -0.50 -8.77 5,200 5,400 5,200 9,700 50,440,000
16/03/2011 5,700 0.20 3.64 5,700 5,700 5,700 500 2,850,000
15/03/2011 5,500 0.30 5.77 5,000 5,500 4,900 2,700 14,850,000
14/03/2011 5,200 -0.10 -1.89 5,300 5,400 4,900 8,300 43,160,000
11/03/2011 5,300 0.40 8.16 5,700 5,700 5,200 66,624 353,107,200
10/03/2011 4,900 -0.30 -5.77 5,700 5,700 4,700 1,400 6,860,000
09/03/2011 5,200 -0.10 -1.89 5,300 5,300 5,200 600 3,120,000
08/03/2011 5,300 -0.20 -3.64 5,700 5,700 5,300 900 4,770,000
07/03/2011 5,500 0.40 7.84 5,600 5,600 5,500 1,200 6,600,000
04/03/2011 5,100 -0.50 -8.93 5,100 5,600 5,100 6,600 33,660,000
03/03/2011 5,600 0.30 5.66 5,600 5,600 5,600 100 560,000
02/03/2011 5,300 -0.50 -8.62 5,300 5,300 5,300 400 2,120,000
01/03/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
28/02/2011 5,800 0.10 1.75 5,800 5,800 5,800 0 0
25/02/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
24/02/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
23/02/2011 5,700 0.50 9.62 5,500 5,700 5,500 200 1,140,000
22/02/2011 5,200 -0.50 -8.77 5,200 5,200 5,200 2,500 13,000,000
21/02/2011 5,700 -0.10 -1.72 5,700 5,700 5,700 0 0
18/02/2011 5,800 0.30 5.45 5,500 5,800 5,500 300 1,740,000
17/02/2011 5,500 -0.40 -6.78 5,500 5,600 5,500 24,200 133,100,000
16/02/2011 5,900 0.30 5.36 5,900 5,900 5,900 100 590,000
15/02/2011 5,600 -0.10 -1.75 5,700 5,700 5,600 2,500 14,000,000
14/02/2011 5,700 -0.10 -1.72 5,900 5,900 5,700 7,700 43,890,000
11/02/2011 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
10/02/2011 5,600 -0.30 -5.08 5,600 5,600 5,600 2,000 11,200,000
09/02/2011 5,900 0.10 1.72 5,900 5,900 5,900 100 590,000
08/02/2011 5,800 0.10 1.75 5,800 5,800 5,800 100 580,000
28/01/2011 5,700 -0.50 -8.06 5,600 5,700 5,600 5,000 28,500,000
27/01/2011 6,200 0.40 6.90 6,200 6,200 6,200 200 1,240,000
26/01/2011 5,800 0.60 11.54 5,800 5,800 5,800 200 1,160,000
25/01/2011 5,200 0.00 ■■ 0.00 5,400 5,700 5,200 12,600 65,520,000
24/01/2011 5,200 -0.50 -8.77 5,600 5,600 5,200 9,200 47,840,000
21/01/2011 5,700 0.00 ■■ 0.00 6,000 6,200 5,600 6,600 37,620,000
20/01/2011 5,700 -0.20 -3.39 6,300 6,300 5,700 64,300 366,510,000
19/01/2011 5,900 0.20 3.51 5,800 5,900 5,800 3,300 19,470,000
18/01/2011 5,700 -0.30 -5.00 5,700 5,700 5,700 3,000 17,100,000
17/01/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
14/01/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,000 6,000,000
13/01/2011 6,000 0.40 7.14 5,800 6,000 5,700 18,271 109,626,000
12/01/2011 5,600 -0.30 -5.08 5,900 6,000 5,600 4,500 25,200,000
11/01/2011 5,900 0.20 3.51 6,000 6,000 5,900 2,000 11,800,000
10/01/2011 5,700 -0.30 -5.00 5,700 5,700 5,700 2,000 11,400,000
07/01/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
06/01/2011 6,000 0.20 3.45 6,000 6,000 5,800 6,100 36,600,000
05/01/2011 5,800 0.10 1.75 5,900 5,900 5,800 1,700 9,860,000
04/01/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 6,200 35,340,000
31/12/2010 5,700 -0.30 -5.00 5,700 5,700 5,700 4,800 27,360,000
30/12/2010 6,000 0.10 1.69 5,800 6,000 5,600 15,400 92,400,000
29/12/2010 5,900 -0.10 -1.67 5,900 5,900 5,800 5,400 31,860,000
28/12/2010 6,000 0.20 3.45 6,200 6,300 6,000 11,400 68,400,000
27/12/2010 5,800 -0.40 -6.45 5,800 5,900 5,800 10,200 59,160,000
24/12/2010 6,200 0.50 8.77 5,700 6,200 5,600 12,800 79,360,000
23/12/2010 5,700 0.20 3.64 5,500 5,800 5,500 17,000 96,900,000
22/12/2010 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 40,400 222,200,000
21/12/2010 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 39,200 215,600,000
20/12/2010 5,500 -0.10 -1.79 5,500 5,500 5,400 21,200 116,600,000
17/12/2010 5,600 0.10 1.82 5,900 5,900 5,600 2,087 11,687,200
16/12/2010 5,500 -0.10 -1.79 5,600 5,600 5,500 9,500 52,250,000
15/12/2010 5,600 -0.30 -5.08 5,800 5,800 5,600 3,300 18,480,000
14/12/2010 5,900 -0.20 -3.28 5,800 5,900 5,700 6,600 38,940,000
13/12/2010 6,100 0.30 5.17 6,100 6,100 6,000 7,700 46,970,000
10/12/2010 5,800 0.30 5.45 6,000 6,000 5,600 9,500 55,100,000
09/12/2010 5,500 -0.20 -3.51 5,600 5,600 5,400 6,200 34,100,000
08/12/2010 5,700 0.10 1.79 5,500 5,700 5,000 24,700 140,790,000
07/12/2010 5,600 -0.30 -5.08 6,300 6,300 5,400 4,200 23,520,000
06/12/2010 5,900 -0.20 -3.28 6,400 6,400 5,900 4,100 24,190,000
03/12/2010 6,100 0.10 1.67 6,100 6,300 6,100 9,000 54,900,000
02/12/2010 6,000 0.00 ■■ 0.00 6,700 6,700 5,600 20,500 123,000,000
01/12/2010 6,000 0.10 1.69 6,200 6,400 6,000 2,900 17,400,000
30/11/2010 5,900 0.00 ■■ 0.00 6,100 6,300 5,800 5,200 30,680,000
29/11/2010 5,900 0.20 3.51 5,500 6,000 5,400 21,100 124,490,000
26/11/2010 5,700 0.20 3.64 5,500 5,700 5,500 3,200 18,240,000
25/11/2010 5,500 0.50 10.00 5,500 5,500 5,500 100 550,000
24/11/2010 5,000 -0.30 -5.66 5,000 5,000 5,000 800 4,000,000
23/11/2010 5,300 0.50 10.42 5,300 5,300 5,300 100 530,000
22/11/2010 4,800 -0.50 -9.43 5,100 5,100 4,800 34,100 163,680,000
19/11/2010 5,300 -0.20 -3.64 5,300 5,300 5,300 43,600 231,080,000
18/11/2010 5,500 0.50 10.00 5,000 5,500 5,000 11,500 63,250,000
17/11/2010 5,000 -0.30 -5.66 5,000 5,100 5,000 51,000 255,000,000
16/11/2010 5,300 -0.20 -3.64 5,400 5,400 5,300 1,600 8,480,000
15/11/2010 5,500 -0.10 -1.79 5,500 5,500 5,300 6,500 35,750,000
12/11/2010 5,600 -0.10 -1.75 5,700 5,700 5,500 3,300 18,480,000
11/11/2010 5,700 -0.10 -1.72 5,700 5,700 5,600 2,400 13,680,000
10/11/2010 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 3,800 22,040,000
09/11/2010 5,800 -0.10 -1.69 5,700 5,800 5,700 400 2,320,000
08/11/2010 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
05/11/2010 5,900 0.10 1.72 5,800 5,900 5,800 7,000 41,300,000
04/11/2010 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
03/11/2010 5,800 0.10 1.75 5,900 5,900 5,800 4,800 27,840,000
02/11/2010 5,700 -0.20 -3.39 5,700 5,700 5,700 6,000 34,200,000
01/11/2010 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 4,900 28,910,000
29/10/2010 5,900 0.10 1.72 5,800 5,900 5,800 15,000 88,500,000
28/10/2010 5,800 0.20 3.57 6,200 6,200 5,700 23,100 133,980,000
27/10/2010 5,600 -0.20 -3.45 5,800 5,800 5,400 9,000 50,400,000
26/10/2010 5,800 0.10 1.75 6,200 6,200 5,200 13,200 76,560,000
25/10/2010 5,700 -0.30 -5.00 5,700 5,700 5,700 9,900 56,430,000
22/10/2010 6,000 0.10 1.69 6,500 6,700 5,800 8,800 52,800,000
21/10/2010 5,900 0.30 5.36 6,100 6,100 5,900 9,600 56,640,000
20/10/2010 5,600 0.10 1.82 5,600 5,600 5,600 2,900 16,240,000
19/10/2010 5,500 -0.10 -1.79 5,100 5,500 5,100 76,300 419,650,000
18/10/2010 5,600 -0.60 -9.68 5,700 5,700 5,600 28,300 158,480,000
15/10/2010 6,200 -0.60 -8.82 6,200 6,300 6,200 47,400 293,880,000
14/10/2010 6,800 -0.70 -9.33 6,800 6,800 6,800 2,700 18,360,000
13/10/2010 7,500 -0.80 -9.64 7,500 7,500 7,500 100 750,000
12/10/2010 8,300 -0.90 -9.78 8,300 8,300 8,300 100 830,000
11/10/2010 9,200 -1.00 -9.80 9,200 9,200 9,200 100 920,000
08/10/2010 10,200 -1.10 -9.73 10,200 10,200 10,200 100 1,020,000
07/10/2010 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 20,000 226,000,000
06/10/2010 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
05/10/2010 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
04/10/2010 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
01/10/2010 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
30/09/2010 11,300 -1.20 -9.60 11,300 11,300 11,300 9,000 101,700,000
29/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
28/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
27/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
24/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
22/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
21/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
20/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
16/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 15,000 187,500,000
15/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/09/2010 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
13/09/2010 12,500 -2.50 -16.67 12,500 12,500 12,500 5,000 62,500,000
10/09/2010 15,000 0.00 ■■ 0.00 10,000 15,000 10,000 200 3,000,000
01/01/1970 33,450 0.00 ■■ 0.00 33,450 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
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