Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Cảng Cát Lái
Cat Lai Port Joint Stock Company
Mã CK:      CLL      40.95      -0.05 (-0.12%)      (cập nhật 02:45 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành:
Website: http://catlaiport.com.vn
CLL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 40,950 -0.05 -0.12 41,000 42,000 40,950 550 22,522,500
27/03/2024 41,000 0.00 ■■ 0.00 41,000 41,000 40,500 320 13,120,000
26/03/2024 41,000 0.00 ■■ 0.00 41,000 41,000 39,700 840 34,440,000
25/03/2024 41,000 0.20 0.49 40,800 41,950 40,700 740 30,340,000
22/03/2024 40,800 -0.10 -0.25 40,900 40,900 39,950 430 17,544,000
21/03/2024 40,900 -0.05 -0.12 40,950 41,400 40,900 260 10,634,000
20/03/2024 40,950 -0.05 -0.12 41,000 41,450 39,900 1,080 44,226,000
19/03/2024 41,000 0.65 1.59 40,350 41,950 39,200 390 15,990,000
18/03/2024 40,350 -1.15 -2.85 41,500 41,000 39,100 440 17,754,000
15/03/2024 41,500 0.45 1.08 41,050 41,750 39,750 350 14,525,000
14/03/2024 41,050 0.30 0.73 40,750 42,850 41,050 400 16,420,000
13/03/2024 40,750 0.00 ■■ 0.00 40,750 42,900 40,750 320 13,040,000
12/03/2024 40,750 -0.40 -0.98 41,150 43,150 40,500 300 12,225,000
11/03/2024 41,150 -0.10 -0.24 41,250 43,350 40,500 460 18,929,000
08/03/2024 41,250 -0.85 -2.06 42,100 42,150 41,250 1,170 48,262,500
07/03/2024 42,100 3.10 7.36 39,000 42,400 41,200 180 7,578,000
06/03/2024 41,250 -0.25 -0.61 41,500 42,450 41,250 340 14,025,000
05/03/2024 41,500 -0.45 -1.08 41,950 42,800 41,500 610 25,315,000
04/03/2024 41,950 0.45 1.07 41,500 43,500 41,950 920 38,594,000
01/03/2024 41,500 -0.30 -0.72 41,800 42,000 41,100 2,260 93,790,000
29/02/2024 41,800 0.00 ■■ 0.00 41,800 42,950 40,800 1,090 45,562,000
28/02/2024 41,800 -0.40 -0.96 42,200 42,000 41,350 480 20,064,000
27/02/2024 42,200 0.35 0.83 41,850 42,200 41,850 860 36,292,000
26/02/2024 41,850 0.85 2.03 41,000 41,850 41,200 240 10,044,000
23/02/2024 41,000 0.55 1.34 40,450 41,000 40,550 420 17,220,000
22/02/2024 40,450 -0.25 -0.62 40,700 40,900 40,100 270 10,921,500
21/02/2024 40,700 -0.30 -0.74 41,000 42,000 40,700 160 6,512,000
20/02/2024 41,000 1.20 2.93 39,800 41,000 39,350 1,500 61,500,000
19/02/2024 39,800 0.10 0.25 39,700 39,800 39,650 240 9,552,000
16/02/2024 39,700 0.60 1.51 39,100 39,700 39,600 1,620 64,314,000
15/02/2024 39,100 -0.10 -0.26 39,200 39,750 37,050 560 21,896,000
07/02/2024 39,200 0.20 0.51 39,000 39,500 37,650 360 14,112,000
06/02/2024 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 40 1,560,000
05/02/2024 39,000 0.00 ■■ 0.00 39,000 39,450 37,550 500 19,500,000
02/02/2024 39,000 0.00 ■■ 0.00 39,000 39,450 39,000 470 18,330,000
01/02/2024 39,000 -0.40 -1.03 39,400 39,400 37,050 300 11,700,000
31/01/2024 39,400 0.80 2.03 38,600 39,400 39,000 310 12,214,000
30/01/2024 38,600 -0.80 -2.07 39,400 39,450 38,600 270 10,422,000
29/01/2024 39,400 0.80 2.03 38,600 39,400 37,850 650 25,610,000
19/01/2024 39,600 0.80 2.02 38,800 39,650 39,000 2,890 114,444,000
18/01/2024 38,800 0.15 0.39 38,650 39,950 37,450 320 12,416,000
17/01/2024 38,650 0.70 1.81 37,950 39,950 37,050 800 30,920,000
16/01/2024 37,950 -0.20 -0.53 38,150 37,950 37,600 70 2,656,500
15/01/2024 38,150 -0.35 -0.92 38,500 38,150 36,650 100 3,815,000
12/01/2024 38,500 0.05 0.13 38,450 38,550 38,450 2,720 104,720,000
11/01/2024 38,450 0.00 ■■ 0.00 38,450 38,500 37,550 80 3,076,000
10/01/2024 38,450 -0.05 -0.13 38,500 38,500 37,250 200 7,690,000
09/01/2024 38,500 0.40 1.04 38,100 38,500 38,400 760 29,260,000
08/01/2024 38,100 0.10 0.26 38,000 40,600 38,050 1,000 38,100,000
05/01/2024 38,000 0.20 0.53 37,800 38,050 36,250 680 25,840,000
04/01/2024 37,800 0.50 1.32 37,300 38,000 37,500 1,190 44,982,000
03/01/2024 37,300 0.30 0.80 37,000 37,500 36,050 730 27,229,000
02/01/2024 37,000 0.10 0.27 36,900 37,200 36,000 930 34,410,000
29/12/2023 36,900 0.20 0.54 36,700 36,900 34,350 920 33,948,000
28/12/2023 36,700 0.20 0.54 36,500 36,750 36,500 190 6,973,000
27/12/2023 36,500 0.00 ■■ 0.00 36,500 36,500 36,350 660 24,090,000
26/12/2023 36,500 0.90 2.47 35,600 36,650 35,650 2,960 108,040,000
25/12/2023 35,600 0.00 ■■ 0.00 35,600 35,600 35,050 330 11,748,000
22/12/2023 35,600 0.60 1.69 35,000 35,850 34,000 1,340 47,704,000
21/12/2023 35,000 -0.70 -2.00 35,700 35,200 35,000 220 7,700,000
20/12/2023 35,700 0.60 1.68 35,100 35,850 35,700 550 19,635,000
19/12/2023 35,100 -0.40 -1.14 35,500 35,200 34,150 260 9,126,000
18/12/2023 35,500 -0.10 -0.28 35,600 36,250 35,500 870 30,885,000
15/12/2023 35,600 0.10 0.28 35,500 35,600 35,500 380 13,528,000
14/12/2023 35,500 0.20 0.56 35,300 35,900 35,500 830 29,465,000
13/12/2023 35,300 0.00 ■■ 0.00 35,300 0 0 320 11,296,000
12/12/2023 35,300 0.10 0.28 35,200 35,300 35,200 570 20,121,000
11/12/2023 35,200 -0.75 -2.13 35,950 35,950 35,150 230 8,096,000
08/12/2023 35,950 0.65 1.81 35,300 36,000 35,400 280 10,066,000
07/12/2023 35,300 -0.70 -1.98 36,000 35,900 34,150 290 10,237,000
06/12/2023 36,000 0.50 1.39 35,500 36,450 35,000 730 26,280,000
05/12/2023 35,500 0.00 ■■ 0.00 35,500 35,800 34,700 240 8,520,000
04/12/2023 35,500 0.50 1.41 35,000 36,050 35,000 1,070 37,985,000
02/12/2023 35,000 0.00 ■■ 0.00 35,000 35,450 34,100 410 14,350,000
01/12/2023 35,000 0.00 ■■ 0.00 35,000 35,450 34,100 410 14,350,000
30/11/2023 34,500 -0.50 -1.45 35,000 35,450 34,100 260 8,970,000
29/11/2023 35,000 0.00 ■■ 0.00 35,000 35,850 34,500 200 7,000,000
28/11/2023 35,000 0.15 0.43 34,850 36,850 32,600 920 32,200,000
27/11/2023 34,850 -0.60 -1.72 35,450 35,500 34,850 200 6,970,000
24/11/2023 35,450 -0.60 -1.69 36,050 36,000 35,100 400 14,180,000
23/11/2023 36,050 0.05 0.14 36,000 36,450 34,650 370 13,338,500
22/11/2023 36,000 0.45 1.25 35,550 36,850 36,000 340 12,240,000
21/11/2023 35,550 0.55 1.55 35,000 36,400 34,650 780 27,729,000
20/11/2023 35,000 0.00 ■■ 0.00 35,000 37,400 35,000 230 8,050,000
17/11/2023 35,000 -0.80 -2.29 35,800 35,550 35,000 470 16,450,000
16/11/2023 35,800 1.20 3.35 34,600 35,900 35,000 690 24,702,000
15/11/2023 34,600 -0.10 -0.29 34,700 35,000 34,500 1,120 38,752,000
14/11/2023 34,700 -0.70 -2.02 35,400 37,500 34,550 1,130 39,211,000
13/11/2023 35,400 -0.35 -0.99 35,750 36,500 33,350 480 16,992,000
10/11/2023 35,750 0.05 0.14 35,700 35,750 35,700 380 13,585,000
09/11/2023 35,700 0.95 2.66 34,750 36,950 34,750 1,220 43,554,000
08/11/2023 34,750 -0.25 -0.72 35,000 35,000 34,700 110 3,822,500
07/11/2023 35,000 0.85 2.43 34,150 35,450 34,300 900 31,500,000
06/11/2023 34,150 -0.85 -2.49 35,000 35,100 32,850 420 14,343,000
03/11/2023 35,000 0.90 2.57 34,100 35,450 34,100 170 5,950,000
02/11/2023 34,100 0.60 1.76 33,500 35,500 33,000 800 27,280,000
01/11/2023 33,500 0.50 1.49 33,000 35,250 33,500 630 21,105,000
31/10/2023 33,000 -0.30 -0.91 33,300 34,000 33,000 460 15,180,000
30/10/2023 33,300 -0.70 -2.10 34,000 34,900 32,900 1,270 42,291,000
27/10/2023 34,000 -0.05 -0.15 34,050 34,150 34,000 110 3,740,000
26/10/2023 34,050 -1.45 -4.26 35,500 34,900 33,200 800 27,240,000
25/10/2023 35,500 0.00 ■■ 0.00 35,500 36,400 34,050 370 13,135,000
24/10/2023 35,500 0.60 1.69 34,900 35,600 35,000 200 7,100,000
23/10/2023 34,900 -0.60 -1.72 35,500 36,950 33,500 930 32,457,000
20/10/2023 35,500 -0.50 -1.41 36,000 36,500 35,000 750 26,625,000
19/10/2023 36,000 -0.60 -1.67 36,600 37,000 36,000 1,120 40,320,000
18/10/2023 36,600 -0.25 -0.68 36,850 37,000 36,250 1,220 44,652,000
17/10/2023 36,850 0.00 ■■ 0.00 36,850 37,000 36,800 790 29,111,500
16/10/2023 36,850 -0.70 -1.90 37,550 37,600 36,650 270 9,949,500
13/10/2023 37,550 0.05 0.13 37,500 37,750 37,000 1,380 51,819,000
12/10/2023 37,500 0.10 0.27 37,400 37,700 37,000 910 34,125,000
11/10/2023 37,400 0.05 0.13 37,350 37,800 37,350 920 34,408,000
10/10/2023 37,350 -0.15 -0.40 37,500 37,700 36,050 1,000 37,350,000
09/10/2023 37,500 -0.40 -1.07 37,900 38,250 37,400 1,570 58,875,000
06/10/2023 37,900 0.70 1.85 37,200 38,000 37,200 1,440 54,576,000
05/10/2023 37,200 0.10 0.27 37,100 38,450 37,200 2,450 91,140,000
04/10/2023 37,100 0.20 0.54 36,900 37,100 36,500 1,280 47,488,000
03/10/2023 36,900 0.30 0.81 36,600 37,500 36,550 6,440 237,636,000
02/10/2023 36,600 0.35 0.96 36,250 37,500 36,250 2,600 95,160,000
29/09/2023 36,250 -1.75 -4.83 38,000 37,950 36,000 2,430 88,087,500
28/09/2023 41,700 0.45 1.08 41,250 41,850 41,250 8,520 355,284,000
27/09/2023 41,250 0.25 0.61 41,000 41,700 41,000 4,080 168,300,000
26/09/2023 41,000 -0.20 -0.49 41,200 41,300 41,000 3,140 128,740,000
22/09/2023 41,200 -0.50 -1.21 41,700 41,700 40,450 2,760 113,712,000
21/09/2023 41,700 -0.10 -0.24 41,800 42,000 41,250 5,500 229,350,000
20/09/2023 41,800 1.90 4.55 39,900 42,000 39,950 4,950 206,910,000
19/09/2023 39,900 -0.40 -1.00 40,300 40,350 39,300 2,410 96,159,000
18/09/2023 40,300 -0.60 -1.49 40,900 40,900 40,000 3,130 126,139,000
15/09/2023 40,900 0.40 0.98 40,500 40,900 40,000 5,540 226,586,000
14/09/2023 40,500 -0.50 -1.23 41,000 41,000 40,000 3,850 155,925,000
13/09/2023 41,000 0.10 0.24 40,900 41,200 41,000 4,030 165,230,000
12/09/2023 40,900 1.45 3.55 39,450 41,000 39,000 13,080 534,972,000
11/09/2023 39,450 0.00 ■■ 0.00 39,450 39,450 38,000 1,170 46,156,500
08/09/2023 39,450 0.65 1.65 38,800 39,450 38,800 90 3,550,500
07/09/2023 38,800 -1.10 -2.84 39,900 40,800 37,150 920 35,696,000
06/09/2023 39,900 0.90 2.26 39,000 39,950 39,000 510 20,349,000
05/09/2023 39,000 1.90 4.87 37,100 39,000 37,250 3,120 121,680,000
31/08/2023 37,100 0.60 1.62 36,500 37,350 36,100 1,580 58,618,000
29/08/2023 36,500 1.45 3.97 35,050 36,500 36,000 190 6,935,000
28/08/2023 35,050 -2.00 -5.71 37,050 36,100 35,050 480 16,824,000
25/08/2023 37,050 0.05 0.13 37,000 37,150 37,050 570 21,118,500
24/08/2023 37,000 0.35 0.95 36,650 37,350 35,050 570 21,090,000
22/08/2023 36,650 -0.05 -0.14 36,700 36,650 34,700 560 20,524,000
21/08/2023 36,700 -0.10 -0.27 36,800 36,700 34,400 130 4,771,000
18/08/2023 36,800 -0.10 -0.27 36,900 36,850 36,000 1,350 49,680,000
17/08/2023 36,900 0.70 1.90 36,200 38,000 36,900 320 11,808,000
16/08/2023 36,200 -0.30 -0.83 36,500 36,500 34,050 780 28,236,000
15/08/2023 36,500 -0.70 -1.92 37,200 37,200 36,400 330 12,045,000
14/08/2023 37,200 0.20 0.54 37,000 37,550 37,200 1,040 38,688,000
11/08/2023 37,000 0.20 0.54 36,800 37,350 37,000 2,540 93,980,000
10/08/2023 36,800 0.00 ■■ 0.00 36,800 37,000 36,800 980 36,064,000
09/08/2023 36,800 0.10 0.27 36,700 36,800 36,450 300 11,040,000
08/08/2023 36,700 -0.30 -0.82 37,000 37,300 36,550 930 34,131,000
07/08/2023 37,000 0.10 0.27 36,900 37,400 36,500 820 30,340,000
04/08/2023 36,900 0.40 1.08 36,500 36,900 36,400 1,520 56,088,000
03/08/2023 36,500 -0.40 -1.10 36,900 36,900 36,400 280 10,220,000
02/08/2023 36,900 -0.05 -0.14 36,950 36,900 34,400 1,140 42,066,000
01/08/2023 36,950 0.35 0.95 36,600 36,950 36,600 980 36,211,000
31/07/2023 36,600 -0.40 -1.09 37,000 37,000 36,100 110 4,026,000
28/07/2023 37,000 0.00 ■■ 0.00 37,000 37,550 37,000 1,960 72,520,000
27/07/2023 37,000 -0.20 -0.54 37,200 37,000 36,000 310 11,470,000
26/07/2023 37,200 0.00 ■■ 0.00 37,200 37,200 37,000 300 11,160,000
25/07/2023 37,200 -0.20 -0.54 37,400 37,250 37,100 2,430 90,396,000
24/07/2023 37,400 -0.20 -0.53 37,600 37,600 37,000 5,480 204,952,000
21/07/2023 37,600 0.10 0.27 37,500 37,600 37,400 1,770 66,552,000
20/07/2023 37,500 0.30 0.80 37,200 37,500 36,700 1,760 66,000,000
19/07/2023 37,200 0.15 0.40 37,050 37,300 36,600 1,120 41,664,000
18/07/2023 37,050 0.45 1.21 36,600 37,050 36,200 1,920 71,136,000
17/07/2023 36,600 -0.20 -0.55 36,800 36,800 36,100 540 19,764,000
14/07/2023 36,800 -0.15 -0.41 36,950 36,900 36,700 1,300 47,840,000
13/07/2023 36,950 0.60 1.62 36,350 37,350 36,000 1,710 63,184,500
12/07/2023 36,350 0.25 0.69 36,100 36,500 35,750 1,240 45,074,000
11/07/2023 36,100 -0.20 -0.55 36,300 36,250 35,550 4,260 153,786,000
10/07/2023 36,300 -0.10 -0.28 36,400 36,600 35,500 3,090 112,167,000
07/07/2023 36,400 1.40 3.85 35,000 36,400 34,950 8,100 294,840,000
06/07/2023 35,000 0.05 0.14 34,950 35,000 34,650 640 22,400,000
05/07/2023 34,950 0.15 0.43 34,800 35,600 34,450 3,800 132,810,000
04/07/2023 34,800 0.10 0.29 34,700 34,800 34,500 990 34,452,000
03/07/2023 34,700 -0.10 -0.29 34,800 34,900 34,250 670 23,249,000
30/06/2023 34,800 0.00 ■■ 0.00 34,800 34,800 33,900 1,350 46,980,000
29/06/2023 34,800 -0.10 -0.29 34,900 35,000 33,000 1,210 42,108,000
28/06/2023 34,900 0.10 0.29 34,800 35,000 34,050 1,470 51,303,000
27/06/2023 34,800 0.70 2.01 34,100 35,300 34,150 2,490 86,652,000
26/06/2023 34,100 0.35 1.03 33,750 34,400 33,750 2,990 101,959,000
23/06/2023 33,750 0.65 1.93 33,100 34,850 32,800 2,340 78,975,000
22/06/2023 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 2,840 94,004,000
21/06/2023 33,100 0.40 1.21 32,700 33,150 32,650 1,340 44,354,000
20/06/2023 32,700 -0.10 -0.31 32,800 33,000 32,650 390 12,753,000
19/06/2023 32,800 -0.15 -0.46 32,950 33,000 32,600 1,010 33,128,000
16/06/2023 32,950 0.35 1.06 32,600 33,300 32,850 4,040 133,118,000
15/06/2023 32,600 -0.30 -0.92 32,900 32,600 32,500 390 12,714,000
14/06/2023 32,900 0.00 ■■ 0.00 32,900 33,000 32,400 1,280 42,112,000
13/06/2023 32,900 0.50 1.52 32,400 33,000 32,050 1,640 53,956,000
12/06/2023 32,400 0.80 2.47 31,600 32,400 32,000 3,570 115,668,000
09/06/2023 31,600 -0.25 -0.79 31,850 31,650 31,600 730 23,068,000
08/06/2023 31,850 0.35 1.10 31,500 31,900 31,550 3,330 106,060,500
07/06/2023 31,500 0.20 0.63 31,300 31,500 31,350 2,190 68,985,000
06/06/2023 31,300 0.05 0.16 31,250 31,700 31,050 4,760 148,988,000
05/06/2023 31,250 0.00 ■■ 0.00 31,250 31,500 31,250 2,500 78,125,000
02/06/2023 31,250 0.15 0.48 31,100 32,000 31,100 740 23,125,000
01/06/2023 31,100 0.15 0.48 30,950 31,900 30,950 2,760 85,836,000
31/05/2023 30,950 -0.05 -0.16 31,000 31,000 30,900 1,410 43,639,500
30/05/2023 31,000 0.00 ■■ 0.00 31,000 31,100 31,000 930 28,830,000
29/05/2023 31,000 0.45 1.45 30,550 32,000 30,550 13,700 424,700,000
26/05/2023 30,550 -0.85 -2.78 31,400 31,300 30,500 1,570 47,963,500
25/05/2023 31,400 0.40 1.27 31,000 31,500 31,000 210 6,594,000
24/05/2023 31,000 -0.20 -0.65 31,200 31,950 30,900 2,470 76,570,000
23/05/2023 31,200 0.00 ■■ 0.00 31,200 31,900 31,000 2,850 88,920,000
22/05/2023 31,200 0.20 0.64 31,000 31,200 31,050 880 27,456,000
19/05/2023 31,000 -0.10 -0.32 31,100 33,000 30,150 4,300 133,300,000
18/05/2023 31,100 0.10 0.32 31,000 32,000 31,100 630 19,593,000
17/05/2023 31,000 -1.00 -3.23 32,000 31,500 31,000 880 27,280,000
16/05/2023 32,000 1.00 3.13 31,000 32,000 30,900 1,810 57,920,000
15/05/2023 31,000 -0.20 -0.65 31,200 31,100 30,800 3,590 111,290,000
12/05/2023 31,200 -0.35 -1.12 31,550 31,300 30,050 1,770 55,224,000
11/05/2023 31,550 0.60 1.90 30,950 32,000 31,000 3,800 119,890,000
10/05/2023 30,950 0.70 2.26 30,250 31,000 30,300 2,870 88,826,500
09/05/2023 30,250 0.15 0.50 30,100 30,250 30,100 2,620 79,255,000
08/05/2023 30,100 0.05 0.17 30,050 30,300 29,350 530 15,953,000
05/05/2023 30,050 0.05 0.17 30,000 30,050 29,050 610 18,330,500
04/05/2023 30,000 -0.15 -0.50 30,150 30,450 29,100 350 10,500,000
28/04/2023 30,150 0.15 0.50 30,000 30,450 29,100 1,900 57,285,000
27/04/2023 30,000 -0.50 -1.67 30,500 30,400 29,100 140 4,200,000
26/04/2023 30,500 1.00 3.28 29,500 30,500 28,850 580 17,690,000
25/04/2023 29,500 -0.20 -0.68 29,700 29,700 29,500 630 18,585,000
24/04/2023 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 90 2,673,000
21/04/2023 29,700 0.45 1.52 29,250 29,850 29,250 1,870 55,539,000
20/04/2023 29,250 0.00 ■■ 0.00 29,250 29,350 29,250 440 12,870,000
19/04/2023 29,250 0.00 ■■ 0.00 29,250 29,250 29,200 690 20,182,500
17/04/2023 29,250 0.00 ■■ 0.00 29,250 29,950 29,250 2,620 76,635,000
14/04/2023 29,250 0.05 0.17 29,200 30,000 28,800 670 19,597,500
13/04/2023 29,200 -0.35 -1.20 29,550 30,000 28,650 1,000 29,200,000
12/04/2023 29,550 0.15 0.51 29,400 30,000 29,500 220 6,501,000
11/04/2023 29,400 0.10 0.34 29,300 29,400 29,400 30 882,000
10/04/2023 29,300 0.00 ■■ 0.00 29,300 30,000 29,000 2,900 84,970,000
07/04/2023 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 620 18,166,000
06/04/2023 29,300 0.65 2.22 28,650 29,400 28,650 1,490 43,657,000
05/04/2023 28,650 -0.30 -1.05 28,950 28,650 28,350 720 20,628,000
04/04/2023 28,950 -0.35 -1.21 29,300 29,000 28,200 1,660 48,057,000
03/04/2023 29,300 -0.35 -1.19 29,650 29,600 29,300 170 4,981,000
31/03/2023 29,650 0.80 2.70 28,850 29,950 29,500 2,240 66,416,000
30/03/2023 28,850 0.00 ■■ 0.00 28,850 28,850 28,850 100 2,885,000
29/03/2023 28,850 -0.10 -0.35 28,950 28,950 28,850 180 5,193,000
28/03/2023 28,950 -0.05 -0.17 29,000 29,000 28,250 2,180 63,111,000
27/03/2023 29,000 4.00 13.79 25,000 29,300 28,900 210 6,090,000
24/03/2023 29,000 4.70 16.21 24,300 30,150 27,150 2,080 60,320,000
22/03/2023 28,300 0.35 1.24 27,950 28,300 27,800 190 5,377,000
21/03/2023 27,950 0.35 1.25 27,600 28,000 27,150 1,200 33,540,000
20/03/2023 27,600 -0.20 -0.72 27,800 27,600 27,600 110 3,036,000
17/03/2023 27,800 -0.35 -1.26 28,150 28,450 27,600 550 15,290,000
16/03/2023 28,150 0.30 1.07 27,850 28,150 27,850 1,020 28,713,000
15/03/2023 27,850 0.00 ■■ 0.00 27,850 28,000 27,800 100 2,785,000
14/03/2023 27,850 -0.05 -0.18 27,900 27,850 27,050 630 17,545,500
13/03/2023 27,900 -0.50 -1.79 28,400 28,000 27,900 1,590 44,361,000
10/03/2023 28,400 0.40 1.41 28,000 28,500 27,200 1,640 46,576,000
09/03/2023 28,000 0.05 0.18 27,950 28,000 27,600 160 4,480,000
08/03/2023 27,950 0.00 ■■ 0.00 27,950 28,300 27,950 510 14,254,500
07/03/2023 27,950 0.15 0.54 27,800 27,950 27,250 660 18,447,000
06/03/2023 27,800 -0.20 -0.72 28,000 27,950 27,250 170 4,726,000
03/03/2023 28,000 0.15 0.54 27,850 28,600 28,000 2,010 56,280,000
02/03/2023 27,850 0.00 ■■ 0.00 27,850 28,500 27,500 290 8,076,500
01/03/2023 27,850 0.15 0.54 27,700 27,850 27,700 130 3,620,500
28/02/2023 27,700 -0.50 -1.81 28,200 28,200 27,550 930 25,761,000
27/02/2023 28,200 1.40 4.96 26,800 28,200 26,850 530 14,946,000
24/02/2023 26,800 -1.45 -5.41 28,250 28,200 26,800 110 2,948,000
23/02/2023 28,250 -0.15 -0.53 28,400 28,300 27,500 340 9,605,000
22/02/2023 28,400 0.40 1.41 28,000 28,450 28,000 1,700 48,280,000
21/02/2023 28,000 0.40 1.43 27,600 28,000 27,800 2,260 63,280,000
20/02/2023 27,600 0.10 0.36 27,500 27,700 27,600 810 22,356,000
17/02/2023 27,500 0.00 ■■ 0.00 27,500 27,750 27,050 1,310 36,025,000
16/02/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 200 5,500,000
15/02/2023 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 40 1,100,000
14/02/2023 27,500 0.50 1.82 27,000 27,800 27,500 3,540 97,350,000
13/02/2023 27,000 -0.15 -0.56 27,150 27,300 27,000 470 12,690,000
10/02/2023 27,150 -0.25 -0.92 27,400 27,500 27,000 440 11,946,000
09/02/2023 27,400 -0.10 -0.36 27,500 27,500 27,400 80 2,192,000
08/02/2023 27,500 -0.30 -1.09 27,800 27,500 27,050 1,210 33,275,000
07/02/2023 27,800 0.00 ■■ 0.00 27,800 27,800 27,200 20 556,000
06/02/2023 27,800 -0.05 -0.18 27,850 27,900 27,050 520 14,456,000
03/02/2023 27,850 0.20 0.72 27,650 27,900 27,850 2,340 65,169,000
02/02/2023 27,650 -0.25 -0.90 27,900 28,000 27,650 850 23,502,500
01/02/2023 27,900 0.30 1.08 27,600 28,100 27,200 1,210 33,759,000
31/01/2023 27,600 -0.10 -0.36 27,700 27,700 27,050 880 24,288,000
30/01/2023 27,700 0.50 1.81 27,200 28,000 27,200 690 19,113,000
27/01/2023 27,200 0.40 1.47 26,800 27,400 26,900 660 17,952,000
19/01/2023 26,800 0.45 1.68 26,350 27,900 26,500 2,410 64,588,000
18/01/2023 26,350 0.35 1.33 26,000 26,650 26,100 610 16,073,500
17/01/2023 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 240 6,240,000
16/01/2023 26,000 -0.80 -3.08 26,800 27,500 25,250 1,330 34,580,000
13/01/2023 26,800 -0.20 -0.75 27,000 26,800 25,600 1,490 39,932,000
12/01/2023 27,000 0.10 0.37 26,900 27,000 25,500 1,110 29,970,000
11/01/2023 26,900 0.70 2.60 26,200 26,950 26,100 980 26,362,000
10/01/2023 26,200 0.20 0.76 26,000 26,500 26,000 350 9,170,000
09/01/2023 26,000 -0.20 -0.77 26,200 27,200 25,000 1,740 45,240,000
06/01/2023 26,200 -0.15 -0.57 26,350 27,400 25,000 730 19,126,000
05/01/2023 26,350 0.30 1.14 26,050 26,350 26,000 1,030 27,140,500
04/01/2023 26,050 0.55 2.11 25,500 26,050 25,400 2,190 57,049,500
03/01/2023 25,500 0.40 1.57 25,100 25,500 25,100 420 10,710,000
30/12/2022 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 60 1,506,000
29/12/2022 25,100 0.10 0.40 25,000 25,750 24,500 860 21,586,000
28/12/2022 25,000 0.10 0.40 24,900 25,200 25,000 200 5,000,000
27/12/2022 24,900 0.00 ■■ 0.00 24,900 25,100 24,850 1,620 40,338,000
26/12/2022 24,900 0.40 1.61 24,500 24,950 24,250 2,370 59,013,000
23/12/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 470 11,515,000
22/12/2022 24,500 0.00 ■■ 0.00 24,500 25,000 24,500 340 8,330,000
21/12/2022 24,500 -0.05 -0.20 24,550 24,500 24,400 1,160 28,420,000
20/12/2022 24,550 -0.20 -0.81 24,750 24,750 24,500 1,270 31,178,500
19/12/2022 24,750 0.20 0.81 24,550 25,200 24,600 100 2,475,000
15/12/2022 25,000 0.05 0.20 24,950 25,000 24,800 720 18,000,000
14/12/2022 24,950 -0.05 -0.20 25,000 25,050 24,500 340 8,483,000
13/12/2022 25,000 0.30 1.20 24,700 25,000 23,650 780 19,500,000
12/12/2022 24,700 0.10 0.40 24,600 25,050 24,700 2,530 62,491,000
09/12/2022 24,600 0.10 0.41 24,500 25,000 24,200 1,000 24,600,000
08/12/2022 24,500 0.00 ■■ 0.00 24,500 25,050 24,000 1,150 28,175,000
07/12/2022 24,500 -0.10 -0.41 24,600 24,700 24,500 1,130 27,685,000
06/12/2022 24,600 -0.40 -1.63 25,000 25,000 24,600 1,120 27,552,000
05/12/2022 25,000 0.00 ■■ 0.00 25,000 25,000 24,150 1,790 44,750,000
02/12/2022 25,000 0.00 ■■ 0.00 25,000 25,150 24,400 510 12,750,000
01/12/2022 25,000 0.10 0.40 24,900 25,400 24,900 1,900 47,500,000
30/11/2022 24,900 -0.10 -0.40 25,000 25,000 24,650 480 11,952,000
29/11/2022 25,000 0.40 1.60 24,600 25,200 24,100 2,410 60,250,000
28/11/2022 24,600 0.25 1.02 24,350 24,700 24,000 980 24,108,000
26/11/2022 24,350 1.10 4.52 23,250 24,350 23,300 210 5,113,500
25/11/2022 24,350 1.10 4.52 23,250 24,350 23,300 210 5,113,500
24/11/2022 23,250 -0.75 -3.23 24,000 24,500 22,800 1,030 23,947,500
23/11/2022 24,000 0.00 ■■ 0.00 24,000 24,600 24,000 240 5,760,000
22/11/2022 24,000 -0.50 -2.08 24,500 25,150 24,000 300 7,200,000
21/11/2022 24,500 0.10 0.41 24,400 25,900 24,500 1,220 29,890,000
18/11/2022 24,400 -0.15 -0.61 24,550 24,600 23,000 770 18,788,000
17/11/2022 24,550 0.60 2.44 23,950 24,600 23,050 200 4,910,000
16/11/2022 23,950 -0.05 -0.21 24,000 23,950 22,500 1,530 36,643,500
15/11/2022 24,000 -0.70 -2.92 24,700 24,300 23,150 2,110 50,640,000
14/11/2022 24,700 0.20 0.81 24,500 24,750 23,150 190 4,693,000
11/11/2022 24,500 0.10 0.41 24,400 24,850 24,350 1,430 35,035,000
10/11/2022 24,400 -0.05 -0.20 24,450 24,600 23,800 1,210 29,524,000
09/11/2022 24,450 0.30 1.23 24,150 24,500 24,150 2,180 53,301,000
08/11/2022 24,150 -1.05 -4.35 25,200 24,500 24,000 320 7,728,000
07/11/2022 25,200 0.20 0.79 25,000 25,200 24,500 480 12,096,000
04/11/2022 25,000 -0.15 -0.60 25,150 25,150 24,900 540 13,500,000
03/11/2022 25,150 0.15 0.60 25,000 25,150 24,550 2,130 53,569,500
02/11/2022 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 150 3,750,000
01/11/2022 25,000 0.00 ■■ 0.00 25,000 25,200 24,400 1,020 25,500,000
31/10/2022 25,000 0.10 0.40 24,900 25,100 24,200 240 6,000,000
28/10/2022 24,900 -0.35 -1.41 25,250 25,550 24,600 550 13,695,000
27/10/2022 25,250 0.25 0.99 25,000 25,250 25,000 920 23,230,000
26/10/2022 25,000 0.50 2.00 24,500 25,000 24,500 1,480 37,000,000
25/10/2022 24,500 0.20 0.82 24,300 24,500 24,200 2,230 54,635,000
24/10/2022 24,300 -0.70 -2.88 25,000 25,000 24,050 2,730 66,339,000
21/10/2022 25,000 -0.45 -1.80 25,450 25,400 24,500 1,070 26,750,000
20/10/2022 25,450 0.15 0.59 25,300 25,450 24,900 240 6,108,000
19/10/2022 25,300 0.30 1.19 25,000 0 0 1,140 28,842,000
18/10/2022 25,000 -0.10 -0.40 25,100 25,500 24,900 2,530 63,250,000
17/10/2022 25,100 -0.05 -0.20 25,150 25,500 25,000 1,360 34,136,000
14/10/2022 25,150 -0.05 -0.20 25,200 25,500 25,050 1,010 25,401,500
13/10/2022 25,200 -0.55 -2.18 25,750 25,950 25,150 1,390 35,028,000
12/10/2022 25,750 0.35 1.36 25,400 25,750 25,200 1,060 27,295,000
11/10/2022 25,400 0.40 1.57 25,000 26,400 25,050 1,470 37,338,000
07/10/2022 25,250 -1.10 -4.36 26,350 26,950 25,050 2,010 50,752,500
06/10/2022 26,350 -0.95 -3.61 27,300 27,150 25,500 2,460 64,821,000
05/10/2022 29,700 0.50 1.68 29,200 29,700 29,200 6,580 195,426,000
04/10/2022 29,200 0.00 ■■ 0.00 29,200 30,000 28,800 2,960 86,432,000
03/10/2022 29,200 -0.40 -1.37 29,600 30,950 29,200 5,070 148,044,000
30/09/2022 29,600 -0.95 -3.21 30,550 30,200 28,500 4,860 143,856,000
29/09/2022 30,550 -0.25 -0.82 30,800 31,100 29,000 4,400 134,420,000
28/09/2022 30,800 -0.60 -1.95 31,400 31,500 30,300 3,200 98,560,000
27/09/2022 31,400 1.45 4.62 29,950 31,500 30,000 5,600 175,840,000
26/09/2022 29,950 0.10 0.33 29,850 30,300 29,600 890 26,655,500
23/09/2022 29,850 0.15 0.50 29,700 30,150 28,400 3,970 118,504,500
22/09/2022 29,700 0.30 1.01 29,400 29,700 29,400 530 15,741,000
21/09/2022 29,400 -0.10 -0.34 29,500 29,400 29,000 2,590 76,146,000
20/09/2022 29,500 0.05 0.17 29,450 29,500 29,450 130 3,835,000
19/09/2022 29,450 0.15 0.51 29,300 29,550 29,300 540 15,903,000
16/09/2022 29,300 -0.30 -1.02 29,600 29,950 29,300 810 23,733,000
15/09/2022 29,600 -0.05 -0.17 29,650 29,650 29,600 90 2,664,000
14/09/2022 29,650 -0.05 -0.17 29,700 29,650 29,100 390 11,563,500
13/09/2022 29,700 -0.15 -0.51 29,850 29,800 29,400 330 9,801,000
12/09/2022 29,850 -0.10 -0.34 29,950 29,900 29,850 700 20,895,000
10/09/2022 29,850 -0.10 -0.34 29,950 29,900 29,300 370 11,044,500
09/09/2022 29,850 -0.10 -0.34 29,950 29,900 29,300 370 11,044,500
08/09/2022 29,950 -0.10 -0.33 30,050 30,000 29,100 300 8,985,000
07/09/2022 30,050 0.25 0.83 29,800 30,050 29,150 650 19,532,500
06/09/2022 29,800 0.10 0.34 29,700 29,800 29,500 630 18,774,000
05/09/2022 29,700 -0.40 -1.35 30,100 30,100 29,450 2,680 79,596,000
31/08/2022 30,100 0.10 0.33 30,000 30,100 29,300 540 16,254,000
30/08/2022 30,000 0.00 ■■ 0.00 30,000 30,200 29,000 270 8,100,000
29/08/2022 30,000 -0.25 -0.83 30,250 30,050 29,800 1,010 30,300,000
27/08/2022 30,250 0.15 0.50 30,100 30,250 30,100 130 3,932,500
26/08/2022 30,250 0.15 0.50 30,100 30,250 30,100 130 3,932,500
25/08/2022 30,100 -0.10 -0.33 30,200 30,450 30,100 1,900 57,190,000
24/08/2022 30,200 0.20 0.66 30,000 30,300 30,000 460 13,892,000
23/08/2022 30,000 0.00 ■■ 0.00 30,000 30,150 29,900 1,690 50,700,000
22/08/2022 30,000 -0.20 -0.67 30,200 30,150 30,000 1,440 43,200,000
19/08/2022 30,200 -0.10 -0.33 30,300 30,750 30,000 1,000 30,200,000
18/08/2022 30,300 -0.25 -0.83 30,550 30,950 30,000 940 28,482,000
17/08/2022 30,550 0.15 0.49 30,400 30,850 30,250 1,090 33,299,500
16/08/2022 30,400 0.15 0.49 30,250 30,450 30,000 1,200 36,480,000
15/08/2022 30,250 -0.05 -0.17 30,300 30,450 30,050 860 26,015,000
12/08/2022 30,300 0.40 1.32 29,900 30,400 29,600 1,460 44,238,000
11/08/2022 29,900 0.00 ■■ 0.00 29,900 30,700 29,650 3,480 104,052,000
10/08/2022 29,900 0.35 1.17 29,550 29,900 29,500 2,010 60,099,000
09/08/2022 29,550 0.15 0.51 29,400 29,550 29,400 1,990 58,804,500
08/08/2022 29,400 0.15 0.51 29,250 29,500 29,050 4,360 128,184,000
05/08/2022 29,250 -0.05 -0.17 29,300 29,350 28,100 990 28,957,500
04/08/2022 29,300 0.25 0.85 29,050 29,400 29,000 1,890 55,377,000
03/08/2022 29,050 0.05 0.17 29,000 29,400 28,900 1,450 42,122,500
02/08/2022 29,000 -0.20 -0.69 29,200 29,250 28,600 1,620 46,980,000
01/08/2022 29,200 0.20 0.68 29,000 29,600 29,000 500 14,600,000
29/07/2022 29,000 0.55 1.90 28,450 29,400 28,250 1,340 38,860,000
28/07/2022 28,450 0.25 0.88 28,200 28,450 28,000 2,300 65,435,000
27/07/2022 28,200 0.00 ■■ 0.00 28,200 28,200 27,800 940 26,508,000
26/07/2022 28,200 0.65 2.30 27,550 28,300 28,200 2,620 73,884,000
25/07/2022 27,550 -0.45 -1.63 28,000 28,350 27,100 5,930 163,371,500
22/07/2022 28,000 0.00 ■■ 0.00 28,000 28,400 28,000 2,360 66,080,000
21/07/2022 28,000 -0.05 -0.18 28,050 28,050 28,000 700 19,600,000
20/07/2022 28,050 -0.35 -1.25 28,400 28,450 28,000 310 8,695,500
19/07/2022 28,400 0.30 1.06 28,100 28,500 28,000 410 11,644,000
18/07/2022 28,100 0.40 1.42 27,700 28,750 28,000 1,220 34,282,000
17/07/2022 28,000 0.30 1.07 27,700 28,100 27,700 870 24,360,000
15/07/2022 28,000 0.30 1.07 27,700 28,100 27,700 870 24,360,000
14/07/2022 27,700 0.00 ■■ 0.00 27,700 27,700 27,300 1,120 31,024,000
13/07/2022 27,700 0.00 ■■ 0.00 27,700 27,700 27,500 450 12,465,000
12/07/2022 27,700 0.65 2.35 27,050 27,700 27,050 30 831,000
11/07/2022 27,050 -0.45 -1.66 27,500 27,900 27,000 3,830 103,601,500
08/07/2022 27,500 0.00 ■■ 0.00 27,500 27,700 27,300 1,280 35,200,000
07/07/2022 27,500 -0.50 -1.82 28,000 28,000 27,500 190 5,225,000
06/07/2022 28,000 -0.30 -1.07 28,300 28,300 27,400 1,680 47,040,000
05/07/2022 28,300 0.00 ■■ 0.00 28,300 28,400 27,400 690 19,527,000
04/07/2022 28,300 -0.15 -0.53 28,450 28,450 27,350 740 20,942,000
01/07/2022 28,450 -0.20 -0.70 28,650 28,450 27,300 450 12,802,500
30/06/2022 28,650 0.10 0.35 28,550 28,650 27,500 610 17,476,500
29/06/2022 28,550 0.35 1.23 28,200 28,550 28,150 950 27,122,500
28/06/2022 28,200 0.00 ■■ 0.00 28,200 28,200 27,500 330 9,306,000
27/06/2022 28,200 0.30 1.06 27,900 28,300 27,850 600 16,920,000
24/06/2022 27,900 0.90 3.23 27,000 28,100 27,800 710 19,809,000
23/06/2022 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 350 9,450,000
22/06/2022 27,000 0.00 ■■ 0.00 27,000 27,050 27,000 1,520 41,040,000
21/06/2022 27,000 -0.20 -0.74 27,200 27,200 27,000 2,540 68,580,000
20/06/2022 27,200 -0.70 -2.57 27,900 28,000 27,200 980 26,656,000
17/06/2022 27,900 -0.60 -2.15 28,500 28,750 27,400 2,130 59,427,000
16/06/2022 28,500 0.70 2.46 27,800 28,600 27,800 900 25,650,000
15/06/2022 27,800 -1.00 -3.60 28,800 29,000 27,800 2,270 63,106,000
14/06/2022 28,800 0.00 ■■ 0.00 29,350 29,200 28,000 950 27,360,000
13/06/2022 29,350 -0.15 -0.51 29,500 29,500 28,500 3,630 106,540,500
10/06/2022 29,500 -0.50 -1.69 30,000 30,000 29,500 2,290 67,555,000
09/06/2022 30,000 0.00 ■■ 0.00 30,000 30,400 29,900 2,050 61,500,000
08/06/2022 30,000 0.10 0.33 29,900 30,000 29,550 2,010 60,300,000
07/06/2022 29,900 0.00 ■■ 0.00 29,900 30,000 29,500 3,100 92,690,000
06/06/2022 29,900 0.40 1.34 29,500 30,100 29,500 5,200 155,480,000
05/06/2022 29,500 0.05 0.17 29,450 30,300 28,550 1,330 39,235,000
03/06/2022 29,500 0.05 0.17 29,450 30,300 28,550 1,330 39,235,000
02/06/2022 29,450 0.10 0.34 29,350 29,950 29,350 3,840 113,088,000
01/06/2022 29,350 -0.05 -0.17 29,400 29,400 29,100 5,630 165,240,500
31/05/2022 29,400 -0.40 -1.36 29,800 29,800 29,400 1,910 56,154,000
30/05/2022 29,800 -0.05 -0.17 29,850 29,900 29,600 2,460 73,308,000
27/05/2022 29,850 -0.05 -0.17 29,900 30,650 29,500 2,510 74,923,500
26/05/2022 29,900 0.00 ■■ 0.00 29,900 30,900 29,800 1,900 56,810,000
25/05/2022 29,900 0.00 ■■ 0.00 29,900 30,000 29,600 4,340 129,766,000
24/05/2022 29,900 -0.10 -0.33 30,000 30,000 29,500 560 16,744,000
23/05/2022 30,000 0.00 ■■ 0.00 30,000 30,200 29,600 730 21,900,000
22/05/2022 30,000 -0.20 -0.67 30,200 30,900 30,000 6,400 192,000,000
20/05/2022 30,000 -0.20 -0.67 30,200 30,900 30,000 6,400 192,000,000
19/05/2022 30,200 0.20 0.66 30,000 30,200 29,700 2,450 73,990,000
18/05/2022 30,000 0.05 0.17 29,950 30,300 29,600 670 20,100,000
17/05/2022 29,950 0.75 2.50 29,200 30,250 28,600 1,080 32,346,000
16/05/2022 29,200 0.20 0.68 29,000 30,600 29,000 2,140 62,488,000
13/05/2022 29,000 -0.30 -1.03 29,300 29,750 28,900 1,730 50,170,000
12/05/2022 29,300 -1.10 -3.75 30,400 30,500 29,000 920 26,956,000
11/05/2022 30,400 -1.00 -3.29 31,400 30,950 30,100 360 10,944,000
10/05/2022 31,400 1.40 4.46 30,000 31,400 29,800 1,810 56,834,000
09/05/2022 30,000 -1.10 -3.67 31,100 31,100 29,850 6,510 195,300,000
29/04/2022 31,800 0.40 1.26 31,400 31,800 30,850 2,740 87,132,000
28/04/2022 31,400 0.00 ■■ 0.00 31,400 31,800 30,300 1,180 37,052,000
27/04/2022 31,400 0.85 2.71 30,550 31,850 31,400 3,580 112,412,000
26/04/2022 30,550 -0.25 -0.82 30,800 31,300 29,900 3,170 96,843,500
25/04/2022 30,800 0.05 0.16 30,750 31,850 30,300 3,720 114,576,000
23/04/2022 30,750 -0.50 -1.63 31,250 32,400 30,600 4,680 143,910,000
22/04/2022 30,750 -0.50 -1.63 31,250 32,400 30,600 4,680 143,910,000
21/04/2022 31,250 -0.75 -2.40 32,000 31,900 30,600 5,510 172,187,500
20/04/2022 32,000 -0.50 -1.56 32,500 33,000 32,000 4,710 150,720,000
19/04/2022 32,500 0.10 0.31 32,400 32,750 32,200 3,570 116,025,000
18/04/2022 32,400 -0.80 -2.47 33,200 33,200 32,000 3,300 106,920,000
16/04/2022 33,200 0.40 1.20 32,800 33,350 32,800 370 12,284,000
15/04/2022 33,200 0.40 1.20 32,800 33,350 32,800 370 12,284,000
14/04/2022 32,800 -0.30 -0.91 33,100 33,500 32,800 2,900 95,120,000
13/04/2022 33,100 0.50 1.51 32,600 33,100 32,250 4,670 154,577,000
12/04/2022 32,600 -0.80 -2.45 33,400 33,500 32,500 11,290 368,054,000
08/04/2022 33,400 -1.00 -2.99 34,400 34,900 33,400 6,530 218,102,000
07/04/2022 34,400 0.00 ■■ 0.00 34,400 34,800 34,100 5,140 176,816,000
06/04/2022 34,400 -0.80 -2.33 35,200 35,200 34,050 23,370 803,928,000
05/04/2022 35,200 -0.80 -2.27 36,000 36,000 35,000 8,850 311,520,000
04/04/2022 36,000 0.80 2.22 35,200 36,500 35,550 13,310 479,160,000
01/04/2022 35,200 2.30 6.53 32,900 35,200 32,950 56,790 1,999,008,000
31/03/2022 32,900 0.05 0.15 32,850 33,000 32,800 21,210 697,809,000
30/03/2022 32,850 -0.15 -0.46 33,000 33,000 32,600 3,730 122,530,500
29/03/2022 33,000 0.00 ■■ 0.00 33,000 33,200 32,850 6,980 230,340,000
28/03/2022 33,000 -0.10 -0.30 33,100 33,100 32,900 7,860 259,380,000
25/03/2022 33,100 0.10 0.30 33,000 33,450 32,900 1,840 60,904,000
24/03/2022 33,000 0.05 0.15 32,950 33,200 32,850 2,660 87,780,000
23/03/2022 32,950 -0.15 -0.46 33,100 33,150 32,900 2,720 89,624,000
22/03/2022 33,100 0.20 0.60 32,900 33,300 33,000 4,570 151,267,000
21/03/2022 32,900 -0.05 -0.15 32,950 32,950 32,750 2,180 71,722,000
18/03/2022 32,950 -0.25 -0.76 33,200 33,200 32,300 10,950 360,802,500
17/03/2022 33,200 0.30 0.90 32,900 33,200 32,500 4,200 139,440,000
16/03/2022 32,900 -0.25 -0.76 33,150 33,400 32,900 1,860 61,194,000
15/03/2022 33,150 -0.05 -0.15 33,200 33,200 32,000 7,160 237,354,000
14/03/2022 33,200 -1.00 -3.01 34,200 33,800 33,000 3,590 119,188,000
11/03/2022 34,200 -0.40 -1.17 34,600 34,700 33,900 2,860 97,812,000
10/03/2022 34,600 1.00 2.89 33,600 35,000 33,600 20,570 711,722,000
09/03/2022 33,600 0.25 0.74 33,350 34,500 32,700 8,150 273,840,000
08/03/2022 33,350 -1.65 -4.95 35,000 34,200 32,800 5,830 194,430,500
07/03/2022 35,000 0.65 1.86 34,350 35,050 33,800 8,610 301,350,000
04/03/2022 34,350 0.65 1.89 33,700 35,500 33,700 6,070 208,504,500
03/03/2022 33,700 1.35 4.01 32,350 34,600 32,000 12,930 435,741,000
02/03/2022 32,350 -0.05 -0.15 32,400 32,600 32,000 2,370 76,669,500
01/03/2022 32,400 0.00 ■■ 0.00 32,400 32,500 32,300 2,150 69,660,000
28/02/2022 32,400 0.20 0.62 32,200 32,600 31,900 1,980 64,152,000
25/02/2022 32,200 0.20 0.62 32,000 32,800 32,000 1,540 49,588,000
24/02/2022 32,000 -0.35 -1.09 32,350 32,350 31,800 1,510 48,320,000
23/02/2022 32,350 0.10 0.31 32,250 32,800 31,600 1,980 64,053,000
22/02/2022 32,250 -0.10 -0.31 32,350 32,650 32,200 2,410 77,722,500
21/02/2022 32,350 0.10 0.31 32,250 32,400 31,900 3,280 106,108,000
18/02/2022 32,250 0.05 0.16 32,200 32,650 32,000 760 24,510,000
17/02/2022 32,200 0.20 0.62 32,000 32,500 32,200 1,150 37,030,000
16/02/2022 32,000 0.40 1.25 31,600 32,400 31,650 1,710 54,720,000
15/02/2022 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 260 8,216,000
14/02/2022 31,600 -0.30 -0.95 31,900 32,000 31,500 850 26,860,000
11/02/2022 31,900 -0.10 -0.31 32,000 32,000 31,800 240 7,656,000
10/02/2022 32,000 0.00 ■■ 0.00 32,000 32,900 31,950 730 23,360,000
09/02/2022 32,000 0.00 ■■ 0.00 32,000 32,500 31,700 1,020 32,640,000
08/02/2022 32,000 -0.40 -1.25 32,400 32,950 31,800 460 14,720,000
07/02/2022 32,400 0.40 1.23 32,000 33,200 32,000 530 17,172,000
28/01/2022 32,000 0.00 ■■ 0.00 32,000 32,000 31,500 230 7,360,000
27/01/2022 32,000 0.00 ■■ 0.00 32,000 32,000 31,000 30 960,000
26/01/2022 32,000 1.50 4.69 30,500 32,400 30,050 1,210 38,720,000
25/01/2022 30,500 -1.50 -4.92 32,000 31,900 30,500 1,160 35,380,000
24/01/2022 32,000 -0.90 -2.81 32,900 32,900 32,000 70 2,240,000
21/01/2022 32,900 0.60 1.82 32,300 33,000 32,800 580 19,082,000
20/01/2022 32,400 0.45 1.39 31,950 32,500 32,400 300 9,720,000
19/01/2022 31,300 -0.70 -2.24 32,000 32,000 31,100 610 19,093,000
18/01/2022 32,000 0.00 ■■ 0.00 32,000 33,550 32,000 170 5,440,000
17/01/2022 32,200 -0.70 -2.17 32,900 32,900 32,200 150 4,830,000
14/01/2022 32,900 0.40 1.22 32,500 32,900 32,250 1,080 35,532,000
13/01/2022 32,500 -0.30 -0.92 32,800 32,800 32,500 2,190 71,175,000
12/01/2022 32,800 -0.30 -0.91 33,100 33,100 32,700 1,760 57,728,000
11/01/2022 33,100 -0.30 -0.91 33,400 33,400 32,900 1,700 56,270,000
10/01/2022 33,400 0.35 1.05 33,050 33,700 33,050 4,410 147,294,000
07/01/2022 33,050 -0.30 -0.91 33,350 33,350 33,000 1,810 59,820,500
06/01/2022 33,350 -0.05 -0.15 33,400 33,350 32,900 3,820 127,397,000
05/01/2022 33,400 0.15 0.45 33,250 33,500 33,000 2,500 83,500,000
04/01/2022 33,250 -0.25 -0.75 33,500 33,500 33,100 1,620 53,865,000
03/01/2022 34,100 -0.20 -0.59 34,300 34,900 34,100 1,190 40,579,000
31/12/2021 33,500 -0.05 -0.15 33,550 33,900 33,000 2,950 98,825,000
30/12/2021 33,550 -0.05 -0.15 33,600 34,000 33,200 1,130 37,911,500
29/12/2021 33,600 0.20 0.60 33,400 33,700 33,100 810 27,216,000
22/12/2021 33,500 -0.45 -1.34 33,950 33,800 33,500 3,000 100,500,000
21/12/2021 33,950 -0.05 -0.15 34,000 34,000 33,500 1,710 58,054,500
20/12/2021 34,000 -0.20 -0.59 34,000 34,500 33,650 1,240 42,160,000
18/12/2021 34,000 -0.30 -0.88 34,000 35,000 33,700 2,370 80,580,000
17/12/2021 34,000 -0.30 -0.88 34,000 35,000 33,700 2,370 80,580,000
16/12/2021 34,000 -0.40 -1.18 34,000 34,500 33,600 5,410 183,940,000
15/12/2021 34,000 0.60 1.76 34,000 34,650 34,000 2,240 76,160,000
14/12/2021 34,000 -0.20 -0.59 34,200 34,800 33,600 1,410 47,940,000
13/12/2021 34,200 0.55 1.61 33,650 34,300 33,650 1,320 45,144,000
10/12/2021 33,650 -0.35 -1.04 34,000 34,000 33,500 2,820 94,893,000
09/12/2021 34,000 0.75 2.21 33,250 34,000 33,200 640 21,760,000
08/12/2021 33,250 -0.25 -0.75 33,500 33,800 33,250 890 29,592,500
07/12/2021 33,500 0.05 0.15 33,450 34,000 33,450 300 10,050,000
06/12/2021 33,450 -0.65 -1.94 34,100 34,200 33,350 880 29,436,000
03/12/2021 34,100 -0.20 -0.59 34,300 34,900 34,100 1,190 40,579,000
02/12/2021 34,300 0.05 0.15 34,300 34,350 34,050 1,330 45,619,000
01/12/2021 34,300 -0.10 -0.29 34,400 34,400 34,200 690 23,667,000
30/11/2021 34,400 -0.10 -0.29 34,500 34,900 34,400 1,260 43,344,000
29/11/2021 34,500 -0.15 -0.43 34,650 34,650 33,600 1,420 48,990,000
27/11/2021 34,650 0.05 0.14 34,600 35,000 34,400 1,680 58,212,000
26/11/2021 34,650 0.05 0.14 34,600 35,000 34,400 1,680 58,212,000
25/11/2021 34,600 0.30 0.87 34,300 34,900 34,300 2,490 86,154,000
24/11/2021 34,300 0.15 0.44 34,150 34,500 34,000 1,360 46,648,000
23/11/2021 34,150 0.10 0.29 34,150 34,250 33,800 2,490 85,033,500
22/11/2021 34,150 -0.75 -2.20 34,900 34,900 34,050 2,410 82,301,500
19/11/2021 34,900 -0.70 -2.01 35,600 35,500 34,800 7,720 269,428,000
18/11/2021 35,600 -0.30 -0.84 35,900 35,900 35,500 3,550 126,380,000
17/11/2021 35,900 -0.30 -0.84 36,200 36,200 35,600 1,300 46,670,000
16/11/2021 36,200 0.50 1.38 35,700 36,450 35,150 5,750 208,150,000
15/11/2021 35,700 -0.20 -0.56 35,700 35,850 35,200 5,380 192,066,000
12/11/2021 35,700 -0.30 -0.84 36,000 36,000 35,200 3,860 137,802,000
11/11/2021 36,000 -0.35 -0.97 36,350 36,600 36,000 4,930 177,480,000
10/11/2021 36,350 0.45 1.24 35,900 36,400 35,800 6,140 223,189,000
09/11/2021 35,900 0.90 2.51 35,000 36,500 35,050 9,180 329,562,000
08/11/2021 35,000 0.40 1.14 34,600 35,100 34,600 4,570 159,950,000
05/11/2021 34,600 -0.05 -0.14 34,650 34,700 34,600 3,100 107,260,000
03/11/2021 34,750 0.05 0.14 34,750 35,000 34,600 3,490 121,277,500
02/11/2021 34,750 -0.30 -0.86 35,050 35,000 34,700 2,350 81,662,500
01/11/2021 35,050 -0.20 -0.57 35,250 35,250 34,600 2,230 78,161,500
30/10/2021 35,250 -0.15 -0.43 35,400 35,400 34,600 3,050 107,512,500
29/10/2021 35,250 -0.15 -0.43 35,400 35,400 34,600 3,050 107,512,500
28/10/2021 35,400 0.05 0.14 35,350 35,400 35,000 5,160 182,664,000
27/10/2021 35,350 0.75 2.12 34,600 35,600 35,000 3,820 135,037,000
26/10/2021 34,600 0.30 0.87 34,300 34,750 34,300 1,720 59,512,000
25/10/2021 34,300 0.20 0.58 34,100 34,600 34,200 1,110 38,073,000
23/10/2021 34,100 -0.10 -0.29 34,200 34,600 33,600 2,980 101,618,000
22/10/2021 34,100 -0.10 -0.29 34,200 34,600 33,600 2,980 101,618,000
21/10/2021 34,200 -0.20 -0.58 34,200 34,600 34,000 1,300 44,460,000
20/10/2021 34,200 0.10 0.29 34,200 34,800 33,700 2,440 83,448,000
19/10/2021 34,200 -0.30 -0.88 34,500 34,500 33,000 2,500 85,500,000
18/10/2021 34,500 -0.20 -0.58 34,700 34,750 34,000 4,990 172,155,000
16/10/2021 34,700 0.10 0.29 34,700 35,250 34,700 2,020 70,094,000
15/10/2021 34,700 0.10 0.29 34,700 35,250 34,700 2,020 70,094,000
14/10/2021 34,700 -0.30 -0.86 35,000 35,850 34,000 1,570 54,479,000
13/10/2021 35,000 0.05 0.14 34,950 35,000 34,600 2,070 72,450,000
12/10/2021 34,950 -0.55 -1.57 35,500 35,500 34,850 1,920 67,104,000
11/10/2021 35,500 -0.50 -1.41 36,000 36,500 35,500 2,310 82,005,000
08/10/2021 36,000 0.10 0.28 36,000 36,450 36,000 2,510 90,360,000
07/10/2021 36,000 1.50 4.17 34,500 36,900 34,450 5,650 203,400,000
06/10/2021 34,500 0.50 1.45 34,000 34,500 33,300 2,970 102,465,000
05/10/2021 34,000 -0.55 -1.62 34,550 34,550 34,000 3,530 120,020,000
04/10/2021 34,550 -1.10 -3.18 35,650 35,650 34,050 4,190 144,764,500
01/10/2021 35,650 -1.20 -3.37 36,850 36,800 35,100 2,310 82,351,500
30/09/2021 36,850 0.15 0.41 36,700 37,500 36,700 1,330 49,010,500
29/09/2021 38,850 0.35 0.90 38,500 39,000 38,500 2,020 78,477,000
28/09/2021 38,500 -0.10 -0.26 38,500 38,950 37,800 2,670 102,795,000
27/09/2021 38,500 -0.50 -1.30 39,000 39,900 38,200 5,810 223,685,000
24/09/2021 39,000 -0.10 -0.26 39,100 39,300 38,300 3,470 135,330,000
23/09/2021 39,100 0.55 1.41 38,550 40,500 39,000 5,290 206,839,000
22/09/2021 38,550 0.20 0.52 38,350 38,800 38,000 4,630 178,486,500
21/09/2021 38,350 -0.10 -0.26 38,450 38,450 37,000 9,540 365,859,000
20/09/2021 38,450 0.20 0.52 38,250 39,000 38,300 6,130 235,698,500
17/09/2021 38,250 0.45 1.18 37,800 38,500 37,600 8,000 306,000,000
16/09/2021 37,800 -0.75 -1.98 38,550 38,800 37,500 6,040 228,312,000
15/09/2021 38,550 -0.70 -1.82 39,250 41,000 38,500 7,770 299,533,500
14/09/2021 39,250 2.55 6.50 36,700 39,250 37,000 13,430 527,127,500
13/09/2021 36,700 2.10 5.72 34,600 36,700 35,750 10,780 395,626,000
11/09/2021 34,600 -0.15 -0.43 34,750 35,300 34,400 2,770 95,842,000
10/09/2021 34,600 -0.15 -0.43 34,750 35,300 34,400 2,770 95,842,000
09/09/2021 34,750 0.55 1.58 34,200 34,800 34,000 2,670 92,782,500
08/09/2021 34,200 -0.80 -2.34 35,000 34,950 34,000 4,070 139,194,000
07/09/2021 35,000 -1.05 -3.00 36,050 37,000 34,600 4,420 154,700,000
06/09/2021 36,050 2.35 6.52 33,700 36,050 33,900 10,870 391,863,500
05/09/2021 30,700 1.20 3.91 29,500 30,850 29,900 1,370 42,059,000
03/09/2021 30,850 1.35 4.38 29,500 30,850 29,900 500 15,425,000
01/09/2021 33,700 0.35 1.04 33,350 34,200 32,700 6,150 207,255,000
31/08/2021 33,350 -0.10 -0.30 33,450 33,550 33,000 4,400 146,740,000
30/08/2021 33,450 0.40 1.20 33,050 35,000 33,050 2,630 87,973,500
27/08/2021 33,050 0.15 0.45 32,900 34,200 32,300 2,410 79,650,500
26/08/2021 32,900 1.20 3.65 31,700 33,800 32,000 4,090 134,561,000
25/08/2021 31,700 0.20 0.63 31,700 32,500 31,150 2,030 64,351,000
24/08/2021 31,700 -1.30 -4.10 33,000 33,000 31,700 1,310 41,527,000
23/08/2021 33,000 -0.50 -1.52 33,500 33,900 33,000 5,460 180,180,000
20/08/2021 33,500 1.00 2.99 32,500 34,000 32,500 9,510 318,585,000
19/08/2021 32,500 0.50 1.54 32,000 33,000 31,400 3,530 114,725,000
18/08/2021 32,000 -0.30 -0.94 32,300 32,350 31,200 2,130 68,160,000
17/08/2021 32,300 -0.60 -1.86 32,900 33,000 32,200 5,560 179,588,000
16/08/2021 32,900 -1.30 -3.95 34,200 34,400 32,900 8,790 289,191,000
13/08/2021 34,200 -0.80 -2.34 35,000 34,200 32,800 7,590 259,578,000
12/08/2021 35,000 0.40 1.14 34,600 37,000 34,550 11,410 399,350,000
11/08/2021 34,600 2.25 6.50 32,350 34,600 34,450 20,140 696,844,000
10/08/2021 32,350 0.85 2.63 31,500 32,350 31,500 9,420 304,737,000
09/08/2021 31,500 0.60 1.90 30,900 31,500 30,850 8,360 263,340,000
06/08/2021 30,900 0.20 0.65 30,700 31,750 30,500 3,840 118,656,000
05/08/2021 30,700 -0.15 -0.49 30,850 30,850 30,200 1,370 42,059,000
04/08/2021 30,850 -0.20 -0.65 30,850 30,900 30,650 480 14,808,000
03/08/2021 30,850 1.35 4.38 29,500 30,850 29,900 500 15,425,000
02/08/2021 29,500 -0.80 -2.71 30,300 31,000 29,500 510 15,045,000
30/07/2021 30,300 -0.70 -2.31 31,000 30,300 29,500 250 7,575,000
28/07/2021 31,000 0.50 1.61 30,500 31,000 30,000 1,150 35,650,000
27/07/2021 31,000 0.50 1.61 30,500 31,000 30,000 1,150 35,650,000
26/07/2021 30,500 -0.40 -1.31 30,900 30,800 30,500 240 7,320,000
23/07/2021 30,900 -0.10 -0.32 31,000 31,000 29,600 320 9,888,000
21/07/2021 31,000 1.60 5.16 29,400 31,000 29,400 1,850 57,350,000
20/07/2021 29,400 -0.45 -1.53 29,850 29,600 29,400 50 1,470,000
19/07/2021 29,850 0.85 2.85 29,000 30,000 28,600 40 1,194,000
17/07/2021 29,000 -1.00 -3.45 30,000 30,000 29,000 370 10,730,000
16/07/2021 29,000 -1.00 -3.45 30,000 30,000 29,000 370 10,730,000
15/07/2021 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 30 900,000
14/07/2021 30,000 -0.50 -1.67 30,000 30,000 28,600 520 15,600,000
12/07/2021 30,000 -1.30 -4.33 31,300 31,000 30,000 530 15,900,000
09/07/2021 31,300 0.50 1.60 30,800 31,650 30,600 650 20,345,000
08/07/2021 30,800 0.10 0.32 30,800 30,900 30,800 630 19,404,000
07/07/2021 30,800 -0.20 -0.65 31,000 31,450 30,800 60 1,848,000
06/07/2021 31,000 -0.80 -2.58 31,800 31,800 31,000 630 19,530,000
05/07/2021 31,800 0.20 0.63 31,600 32,000 31,000 990 31,482,000
02/07/2021 31,600 -1.20 -3.80 32,800 32,800 31,500 1,910 60,356,000
01/07/2021 32,800 0.40 1.22 32,400 33,000 31,000 2,600 85,280,000
30/06/2021 32,400 0.50 1.54 31,900 32,500 31,500 1,700 55,080,000
29/06/2021 31,900 0.90 2.82 31,000 31,900 31,000 1,280 40,832,000
28/06/2021 31,000 0.10 0.32 30,900 32,000 31,000 150 4,650,000
25/06/2021 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 130 4,017,000
24/06/2021 30,900 -0.20 -0.65 31,100 30,950 30,850 230 7,107,000
23/06/2021 31,100 -0.10 -0.32 31,200 31,500 31,000 470 14,617,000
22/06/2021 31,200 -0.30 -0.96 31,500 31,700 31,200 320 9,984,000
21/06/2021 31,500 0.50 1.59 31,000 32,000 31,250 1,010 31,815,000
18/06/2021 31,000 -0.50 -1.61 31,000 31,000 30,500 850 26,350,000
17/06/2021 31,000 -0.50 -1.61 31,000 31,000 30,500 440 13,640,000
16/06/2021 31,000 -0.50 -1.61 31,500 31,500 31,000 510 15,810,000
15/06/2021 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 20 630,000
14/06/2021 31,500 0.50 1.59 31,000 31,500 31,000 440 13,860,000
11/06/2021 31,000 -0.40 -1.29 31,000 31,000 30,500 230 7,130,000
10/06/2021 31,000 -0.05 -0.16 31,000 31,000 30,950 60 1,860,000
09/06/2021 31,000 0.90 2.90 30,100 31,000 30,100 550 17,050,000
08/06/2021 30,100 -0.10 -0.33 30,200 30,200 30,100 980 29,498,000
07/06/2021 30,200 -0.30 -0.99 30,500 30,400 30,200 1,180 35,636,000
04/06/2021 30,500 -0.25 -0.82 30,750 30,750 30,500 1,700 51,850,000
03/06/2021 30,750 -0.30 -0.98 30,800 30,800 30,500 740 22,755,000
02/06/2021 30,800 -0.20 -0.65 31,000 30,800 30,800 280 8,624,000
01/06/2021 31,000 -0.60 -1.94 31,600 31,000 31,000 30 930,000
31/05/2021 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 30 948,000
28/05/2021 31,600 0.60 1.90 31,000 31,600 30,800 340 10,744,000
27/05/2021 31,000 -0.40 -1.29 31,000 32,000 30,600 160 4,960,000
25/05/2021 31,000 0.20 0.65 30,800 31,500 31,000 130 4,030,000
24/05/2021 30,800 0.20 0.65 30,600 30,800 30,600 100 3,080,000
21/05/2021 30,600 -0.40 -1.31 31,000 30,600 30,600 100 3,060,000
20/05/2021 31,000 0.30 0.97 30,700 31,000 30,600 230 7,130,000
19/05/2021 30,700 -0.05 -0.16 30,750 31,000 30,700 550 16,885,000
18/05/2021 30,750 -0.15 -0.49 30,900 30,750 30,750 30 922,500
17/05/2021 30,900 0.30 0.97 30,600 30,950 30,600 310 9,579,000
15/05/2021 30,600 0.10 0.33 30,500 30,850 30,600 550 16,830,000
14/05/2021 30,600 0.10 0.33 30,500 30,850 30,600 550 16,830,000
13/05/2021 30,500 -0.50 -1.64 31,000 30,500 30,500 60 1,830,000
11/05/2021 31,000 -0.50 -1.61 31,000 31,000 30,500 120 3,720,000
10/05/2021 31,000 1.40 4.52 29,600 31,000 30,500 30 930,000
07/05/2021 29,600 -1.40 -4.73 31,000 30,000 29,600 150 4,440,000
06/05/2021 31,000 -0.10 -0.32 31,100 31,000 31,000 30 930,000
05/05/2021 31,100 1.55 4.98 29,550 31,100 31,100 10 311,000
04/05/2021 29,550 -1.45 -4.91 31,000 31,000 29,500 130 3,841,500
03/05/2021 34,100 2.20 6.45 31,900 34,100 34,100 60 2,046,000
29/04/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
28/04/2021 31,000 0.40 1.29 30,600 31,300 29,000 640 19,840,000
27/04/2021 30,600 -0.40 -1.31 31,000 30,600 30,500 230 7,038,000
26/04/2021 31,000 0.50 1.61 30,500 31,000 30,950 440 13,640,000
23/04/2021 30,500 -0.05 -0.16 30,550 30,500 30,500 240 7,320,000
22/04/2021 30,550 0.05 0.16 30,500 31,450 30,550 690 21,079,500
21/04/2021 30,500 -0.30 -0.98 30,800 30,900 30,500 70 2,135,000
20/04/2021 30,500 -0.30 -0.98 30,800 30,900 30,500 70 2,135,000
19/04/2021 30,800 -0.30 -0.97 30,800 30,800 30,500 270 8,316,000
18/04/2021 30,800 -0.70 -2.27 31,500 31,000 30,800 130 4,004,000
16/04/2021 30,800 -0.70 -2.27 31,500 31,000 30,800 130 4,004,000
15/04/2021 31,500 0.50 1.59 31,000 31,900 31,500 260 8,190,000
14/04/2021 31,000 0.35 1.13 30,650 31,000 30,500 140 4,340,000
13/04/2021 30,650 -0.35 -1.14 31,000 31,000 30,650 440 13,486,000
12/04/2021 31,000 0.00 ■■ 0.00 31,000 31,900 31,000 620 19,220,000
11/04/2021 31,000 -0.50 -1.61 31,500 31,500 31,000 330 10,230,000
09/04/2021 31,000 -0.50 -1.61 31,500 31,500 31,000 330 10,230,000
08/04/2021 31,500 0.60 1.90 30,900 32,300 31,500 200 6,300,000
07/04/2021 30,900 -0.60 -1.94 31,500 31,750 30,900 510 15,759,000
06/04/2021 31,500 -0.40 -1.27 31,900 32,000 30,450 570 17,955,000
05/04/2021 31,900 0.05 0.16 31,850 32,000 31,900 220 7,018,000
02/04/2021 31,850 -0.05 -0.16 31,900 31,850 31,850 170 5,414,500
01/04/2021 31,900 -0.90 -2.82 31,900 31,900 30,450 180 5,742,000
30/03/2021 31,900 -0.10 -0.31 32,000 32,000 31,650 80 2,552,000
29/03/2021 32,000 1.00 3.13 31,000 32,000 31,500 400 12,800,000
28/03/2021 31,000 0.40 1.29 30,600 31,000 30,400 1,260 39,060,000
26/03/2021 31,000 0.40 1.29 30,600 31,000 30,400 1,260 39,060,000
25/03/2021 30,600 0.00 ■■ 0.00 30,600 30,600 30,600 60 1,836,000
24/03/2021 30,600 -1.05 -3.43 31,650 31,600 30,600 210 6,426,000
23/03/2021 31,650 0.35 1.11 31,650 32,000 31,650 410 12,976,500
22/03/2021 31,650 -0.05 -0.16 31,700 31,800 31,650 700 22,155,000
19/03/2021 31,700 0.10 0.32 31,700 31,800 31,700 400 12,680,000
18/03/2021 31,700 0.20 0.63 31,500 31,900 31,650 1,690 53,573,000
17/03/2021 31,500 0.10 0.32 31,400 31,700 30,500 440 13,860,000
16/03/2021 31,400 0.40 1.27 31,000 31,400 30,300 940 29,516,000
15/03/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 30 930,000
12/03/2021 31,000 -0.70 -2.26 31,700 31,650 31,000 150 4,650,000
11/03/2021 31,700 1.45 4.57 30,250 31,700 30,350 230 7,291,000
10/03/2021 30,250 0.20 0.66 30,050 32,000 30,250 40 1,210,000
09/03/2021 30,050 -1.95 -6.49 32,000 32,000 30,000 790 23,739,500
08/03/2021 32,000 0.40 1.25 31,600 32,000 32,000 240 7,680,000
07/03/2021 31,600 0.10 0.32 31,500 31,600 30,500 400 12,640,000
05/03/2021 31,600 0.10 0.32 31,500 31,600 30,500 400 12,640,000
04/03/2021 31,500 0.05 0.16 31,500 31,550 31,500 300 9,450,000
03/03/2021 31,500 0.50 1.59 31,000 31,600 31,500 220 6,930,000
02/03/2021 31,000 0.40 1.29 30,600 31,000 30,700 320 9,920,000
01/03/2021 30,600 0.10 0.33 30,500 32,600 30,500 270 8,262,000
28/02/2021 30,500 -0.50 -1.64 31,000 30,500 30,500 210 6,405,000
26/02/2021 30,500 -0.50 -1.64 31,000 30,500 30,500 210 6,405,000
25/02/2021 31,000 -0.15 -0.48 31,150 31,500 31,000 430 13,330,000
24/02/2021 31,150 0.15 0.48 31,000 31,150 31,100 190 5,918,500
23/02/2021 31,000 0.50 1.61 31,000 31,500 31,000 410 12,710,000
22/02/2021 31,000 -0.40 -1.29 31,400 31,450 31,000 480 14,880,000
21/02/2021 31,400 0.40 1.27 31,000 31,500 30,200 180 5,652,000
19/02/2021 31,400 0.40 1.27 31,000 31,500 30,200 180 5,652,000
18/02/2021 31,000 0.90 2.90 30,100 31,000 30,100 190 5,890,000
17/02/2021 30,100 0.10 0.33 30,000 30,100 30,000 180 5,418,000
09/02/2021 30,000 -0.50 -1.67 30,000 30,000 29,500 130 3,900,000
08/02/2021 30,000 1.00 3.33 29,000 30,900 30,000 120 3,600,000
07/02/2021 29,000 -1.00 -3.45 30,000 29,000 29,000 30 870,000
05/02/2021 29,000 -1.00 -3.45 30,000 29,000 29,000 30 870,000
05/01/2021 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 20 618,000
04/01/2021 30,900 -0.10 -0.32 31,000 31,000 30,900 150 4,635,000
31/12/2020 31,000 -0.20 -0.65 31,000 31,000 30,000 4,970 154,070,000
30/12/2020 31,000 0.30 0.97 30,700 31,000 30,500 1,540 47,740,000
29/12/2020 30,700 0.70 2.28 30,000 31,000 30,000 193 5,925,100
28/12/2020 30,000 -1.50 -5.00 31,500 32,300 29,500 505 15,150,000
27/12/2020 31,500 0.50 1.59 31,000 31,500 29,300 403 12,694,500
25/12/2020 31,500 0.50 1.59 31,000 31,500 29,300 403 12,694,500
24/12/2020 31,000 -1.00 -3.23 32,000 32,100 30,000 132 4,092,000
23/12/2020 32,000 1.50 4.69 30,500 32,600 30,500 1,768 56,576,000
22/12/2020 30,500 0.50 1.64 30,000 30,950 29,500 481 14,670,500
21/12/2020 30,000 -0.50 -1.67 30,500 30,000 29,500 199 5,970,000
20/12/2020 30,500 0.00 ■■ 0.00 30,500 30,500 29,600 57 1,738,500
18/12/2020 30,500 0.00 ■■ 0.00 30,500 30,500 29,600 57 1,738,500
17/12/2020 30,500 -0.40 -1.31 30,900 30,900 30,500 570 17,385,000
16/12/2020 30,900 0.00 ■■ 0.00 30,900 30,950 30,500 55 1,699,500
15/12/2020 30,900 0.50 1.62 30,400 30,950 30,000 186 5,747,400
14/12/2020 30,400 -0.20 -0.66 30,600 30,600 30,400 112 3,404,800
13/12/2020 30,600 0.60 1.96 30,000 30,600 29,000 76 2,325,600
11/12/2020 30,600 0.60 1.96 30,000 30,600 29,000 76 2,325,600
10/12/2020 30,000 0.00 ■■ 0.00 30,000 30,450 30,000 72 2,160,000
09/12/2020 30,000 0.00 ■■ 0.00 30,000 30,500 30,000 458 13,740,000
08/12/2020 30,000 0.10 0.33 29,900 30,300 30,000 702 21,060,000
07/12/2020 29,900 0.90 3.01 29,000 30,000 29,000 317 9,478,300
04/12/2020 28,000 -1.20 -4.29 29,200 28,000 28,000 4 112,000
03/12/2020 29,200 0.70 2.40 28,500 30,450 28,500 472 13,782,400
02/12/2020 28,500 0.10 0.35 28,400 28,500 28,000 138 3,933,000
01/12/2020 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 50 1,420,000
30/11/2020 28,400 -0.20 -0.70 28,400 28,400 27,800 40 1,136,000
29/11/2020 28,400 0.40 1.41 28,000 28,400 28,400 150 4,260,000
27/11/2020 28,400 0.40 1.41 28,000 28,400 28,400 150 4,260,000
26/11/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 780 21,840,000
25/11/2020 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 4,520 126,560,000
24/11/2020 28,000 0.40 1.43 28,000 28,400 28,000 2,830 79,240,000
23/11/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 340 9,520,000
21/11/2020 28,000 -0.40 -1.43 28,450 28,000 28,000 120 3,360,000
20/11/2020 28,000 -0.40 -1.43 28,450 28,000 28,000 120 3,360,000
19/11/2020 28,450 0.40 1.41 28,000 28,450 28,450 59 1,678,550
18/11/2020 28,000 -0.35 -1.25 28,350 28,350 28,000 830 23,240,000
17/11/2020 28,350 0.00 ■■ 0.00 28,350 28,350 28,300 149 4,224,150
16/11/2020 28,350 1.00 3.53 27,350 28,350 28,350 4 113,400
14/11/2020 27,350 -0.30 -1.10 27,700 28,350 27,300 105 2,871,750
13/11/2020 27,350 -0.30 -1.10 27,700 28,350 27,300 105 2,871,750
12/11/2020 27,700 -0.60 -2.17 28,300 28,400 27,600 599 16,592,300
11/11/2020 28,300 0.00 ■■ 0.00 28,300 30,000 28,300 151 4,273,300
10/11/2020 28,300 0.00 ■■ 0.00 28,300 28,400 28,300 40 1,132,000
09/11/2020 28,300 -0.10 -0.35 28,350 28,350 28,300 21 594,300
06/11/2020 28,350 0.10 0.35 28,300 28,350 27,600 4 113,400
05/11/2020 28,300 -0.10 -0.35 28,350 28,350 28,300 9 254,700
04/11/2020 28,350 0.30 1.06 28,100 28,350 28,350 126 3,572,100
03/11/2020 28,100 0.10 0.36 28,000 28,200 28,000 48 1,348,800
02/11/2020 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 116 3,248,000
01/11/2020 28,000 -0.40 -1.43 28,450 28,000 27,300 121 3,388,000
30/10/2020 28,000 -0.40 -1.43 28,450 28,000 27,300 121 3,388,000
29/10/2020 28,450 0.00 ■■ 0.00 28,450 28,450 28,450 4 113,800
28/10/2020 28,450 0.00 ■■ 0.00 28,450 28,450 28,450 2 56,900
27/10/2020 28,450 0.40 1.41 28,000 28,450 28,450 2 56,900
26/10/2020 28,000 0.50 1.79 27,500 28,450 28,000 174 4,872,000
23/10/2020 27,500 -0.90 -3.27 28,450 28,450 27,500 552 15,180,000
22/10/2020 28,450 -0.10 -0.35 28,500 28,500 28,450 3 85,350
21/10/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2 57,000
20/10/2020 28,500 0.30 1.05 28,250 28,700 28,400 594 16,929,000
19/10/2020 28,250 0.80 2.83 27,500 28,250 27,500 102 2,881,500
16/10/2020 27,500 -1.20 -4.36 28,700 27,500 27,500 7 192,500
15/10/2020 28,700 0.80 2.79 27,900 28,700 28,700 20 574,000
14/10/2020 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 250 6,975,000
13/10/2020 27,900 -0.50 -1.79 28,400 28,900 27,900 89 2,483,100
12/10/2020 28,400 -0.50 -1.76 28,900 29,000 27,900 980 27,832,000
09/10/2020 28,900 0.30 1.04 28,600 29,000 28,600 155 4,479,500
08/10/2020 28,600 0.00 ■■ 0.00 28,600 28,900 28,600 15 429,000
07/10/2020 28,600 -0.40 -1.40 29,000 28,800 28,600 394 11,268,400
06/10/2020 29,000 0.10 0.34 28,950 29,000 29,000 38 1,102,000
05/10/2020 28,950 -0.10 -0.35 29,000 29,000 28,950 101 2,923,950
02/10/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 27 783,000
01/10/2020 29,000 -0.10 -0.34 29,100 29,000 27,850 111 3,219,000
30/09/2020 29,100 1.10 3.78 28,000 29,100 27,800 74 2,153,400
29/09/2020 28,000 -1.00 -3.57 29,000 28,900 28,000 251 7,028,000
28/09/2020 29,000 -0.20 -0.69 29,200 29,000 27,800 31 899,000
25/09/2020 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 32 934,400
24/09/2020 29,200 0.20 0.68 29,000 29,500 29,200 4 116,800
23/09/2020 29,000 0.60 2.07 28,400 30,000 28,400 47 1,363,000
22/09/2020 28,400 0.30 1.06 28,100 28,400 27,500 60 1,704,000
21/09/2020 28,100 -0.30 -1.07 28,400 28,200 28,100 470 13,207,000
18/09/2020 28,400 0.40 1.41 28,000 28,600 28,000 379 10,763,600
17/09/2020 28,000 0.80 2.86 27,200 0 0 2,043 57,204,000
15/09/2020 27,200 -1.00 -3.68 28,200 28,100 27,200 369 10,036,800
14/09/2020 28,200 -0.40 -1.42 28,600 28,300 28,200 6 169,200
11/09/2020 28,600 1.40 4.90 27,200 28,800 28,000 1,065 30,459,000
10/09/2020 27,200 -0.80 -2.94 28,000 27,200 27,200 1 27,200
09/09/2020 28,000 -0.20 -0.71 28,200 28,200 28,000 1,060 29,680,000
08/09/2020 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 305 8,601,000
07/09/2020 28,200 1.10 3.90 27,100 28,200 28,200 200 5,640,000
04/09/2020 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 300 8,130,000
01/09/2020 27,100 -0.30 -1.11 27,400 27,100 27,100 120 3,252,000
31/08/2020 27,400 0.20 0.73 27,200 27,400 27,400 5 137,000
28/08/2020 27,200 0.20 0.74 27,000 27,200 27,200 543 14,769,600
27/08/2020 27,000 -0.20 -0.74 27,200 27,000 27,000 17 459,000
26/08/2020 27,200 0.00 ■■ 0.00 27,200 27,200 27,100 213 5,793,600
25/08/2020 27,200 0.00 ■■ 0.00 27,200 27,200 27,000 139 3,780,800
24/08/2020 27,200 0.20 0.74 27,000 27,200 27,000 115 3,128,000
21/08/2020 27,000 0.20 0.74 26,800 27,000 26,800 562 15,174,000
20/08/2020 26,800 0.10 0.37 26,750 26,850 26,800 25 670,000
19/08/2020 26,750 0.10 0.37 26,700 26,800 26,700 15 401,250
18/08/2020 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 108 2,883,600
14/08/2020 26,700 0.20 0.75 26,500 26,700 26,500 66 1,762,200
13/08/2020 26,500 0.30 1.13 26,200 26,500 26,500 55 1,457,500
12/08/2020 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 62 1,624,400
11/08/2020 26,200 -0.30 -1.15 26,500 27,200 26,200 21 550,200
10/08/2020 26,500 -0.50 -1.89 27,000 27,000 26,500 75 1,987,500
07/08/2020 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 26 702,000
06/08/2020 27,000 -0.20 -0.74 27,200 27,000 27,000 10 270,000
05/08/2020 27,200 1.10 4.04 26,100 27,200 27,000 136 3,699,200
03/08/2020 26,100 0.10 0.38 26,000 26,100 26,000 42 1,096,200
31/07/2020 26,000 0.00 ■■ 0.00 26,000 26,100 26,000 119 3,094,000
30/07/2020 26,000 -1.00 -3.85 27,000 26,000 26,000 3 78,000
28/07/2020 27,000 1.40 5.19 25,600 27,000 25,600 96 2,592,000
27/07/2020 25,600 -0.60 -2.34 26,250 25,600 25,600 34 870,400
24/07/2020 26,250 0.00 ■■ 0.00 26,250 26,500 26,250 153 4,016,250
23/07/2020 26,250 -0.90 -3.43 27,200 26,250 26,250 50 1,312,500
22/07/2020 27,200 -1.20 -4.41 28,400 28,000 27,200 76 2,067,200
21/07/2020 28,400 1.20 4.23 27,200 28,400 27,000 122 3,464,800
20/07/2020 28,400 1.20 4.23 27,200 28,400 27,000 122 3,464,800
17/07/2020 27,200 -2.70 -9.93 29,900 29,000 27,200 100 2,720,000
16/07/2020 29,900 0.00 ■■ 0.00 29,900 30,000 29,500 168 5,023,200
15/07/2020 29,900 0.40 1.34 29,500 29,900 29,500 240 7,176,000
14/07/2020 29,500 0.00 ■■ 0.00 29,500 30,000 29,500 161 4,749,500
13/07/2020 29,500 -0.80 -2.71 30,300 30,300 29,300 532 15,694,000
10/07/2020 30,300 0.80 2.64 29,500 30,300 29,450 24 727,200
09/07/2020 29,500 1.50 5.08 28,000 29,500 29,500 14 413,000
08/07/2020 28,000 -1.00 -3.57 29,000 28,000 28,000 2 56,000
07/07/2020 29,000 1.00 3.45 29,000 30,000 29,000 380 11,020,000
06/07/2020 29,000 -0.30 -1.03 29,300 29,500 29,000 89 2,581,000
03/07/2020 29,300 1.30 4.44 28,000 29,400 28,500 211 6,182,300
01/07/2020 28,000 0.40 1.43 27,600 28,000 28,000 55 1,540,000
29/06/2020 27,600 -0.40 -1.45 28,000 28,000 27,600 12 331,200
25/06/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 27 756,000
24/06/2020 28,000 -1.50 -5.36 29,500 29,000 28,000 273 7,644,000
23/06/2020 29,500 -0.50 -1.69 30,000 29,500 29,500 7 206,500
21/06/2020 30,000 1.80 6.00 28,200 30,000 27,400 399 11,970,000
19/06/2020 30,000 1.80 6.00 28,200 30,000 27,400 399 11,970,000
18/06/2020 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 7 197,400
17/06/2020 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 230 6,486,000
16/06/2020 28,200 0.20 0.71 28,000 28,200 28,200 3 84,600
15/06/2020 28,000 -0.10 -0.36 28,100 28,000 28,000 10 280,000
11/06/2020 28,100 -0.40 -1.42 28,500 28,500 28,100 22 618,200
09/06/2020 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 260 7,410,000
08/06/2020 28,500 0.60 2.11 27,900 28,500 27,900 70 1,995,000
06/06/2020 27,900 -0.10 -0.36 28,000 27,900 27,900 10 279,000
05/06/2020 27,900 -0.10 -0.36 28,000 27,900 27,900 10 279,000
03/06/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 16 448,000
02/06/2020 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 16 448,000
01/06/2020 28,000 0.80 2.86 27,200 28,000 27,600 178 4,984,000
31/05/2020 27,200 -0.80 -2.94 28,000 27,500 27,200 3 81,600
29/05/2020 27,200 -0.80 -2.94 28,000 27,500 27,200 3 81,600
28/05/2020 28,000 -0.80 -2.86 28,800 28,000 28,000 2 56,000
27/05/2020 28,800 -0.20 -0.69 29,000 28,800 28,800 8 230,400
26/05/2020 29,000 1.50 5.17 27,500 29,000 28,900 5 145,000
25/05/2020 27,500 -0.10 -0.36 27,600 28,800 27,500 31 852,500
24/05/2020 27,600 -1.80 -6.52 29,400 27,700 27,400 122 3,367,200
22/05/2020 27,600 -1.80 -6.52 29,400 27,700 27,400 122 3,367,200
21/05/2020 29,400 0.90 3.06 28,500 29,400 27,200 61 1,793,400
20/05/2020 28,500 -0.30 -1.05 28,800 29,400 28,500 335 9,547,500
19/05/2020 28,800 -0.10 -0.35 28,900 28,800 27,500 84 2,419,200
18/05/2020 28,900 0.00 ■■ 0.00 28,900 28,900 28,800 15 433,500
17/05/2020 28,900 -0.20 -0.69 29,100 29,000 28,900 6 173,400
15/05/2020 28,900 -0.20 -0.69 29,100 29,000 28,900 6 173,400
14/05/2020 29,100 1.90 6.53 27,200 29,100 27,500 277 8,060,700
13/05/2020 27,200 -1.30 -4.78 28,500 28,500 27,000 23 625,600
12/05/2020 28,500 0.50 1.75 28,000 29,000 27,000 109 3,106,500
11/05/2020 28,500 0.50 1.75 28,000 29,000 27,000 109 3,106,500
10/05/2020 28,000 1.00 3.57 27,000 28,000 27,500 220 6,160,000
08/05/2020 28,000 1.00 3.57 27,000 28,000 27,500 220 6,160,000
07/05/2020 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 34 918,000
06/05/2020 27,000 -1.50 -5.56 28,500 27,000 27,000 40 1,080,000
05/05/2020 28,500 -0.30 -1.05 28,750 28,500 28,500 55 1,567,500
04/05/2020 28,500 -0.30 -1.05 28,750 28,500 28,500 55 1,567,500
01/05/2020 28,750 1.80 6.26 27,000 28,750 26,000 77 2,213,750
30/04/2020 28,750 1.80 6.26 27,000 28,750 26,000 77 2,213,750
29/04/2020 28,750 1.80 6.26 27,000 28,750 26,000 77 2,213,750
28/04/2020 27,000 -2.00 -7.41 29,000 29,000 27,000 50 1,350,000
27/04/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 3 87,000
26/04/2020 29,000 1.00 3.45 28,000 29,000 29,000 1 29,000
24/04/2020 29,000 1.00 3.45 28,000 29,000 29,000 1 29,000
23/04/2020 28,000 -1.00 -3.57 29,000 30,000 28,000 29 812,000
22/04/2020 29,000 1.00 3.45 28,000 29,950 29,000 2 58,000
21/04/2020 28,000 0.00 ■■ 0.00 28,000 29,500 28,000 60 1,680,000
20/04/2020 28,000 1.80 6.43 26,200 28,000 27,900 207 5,796,000
19/04/2020 26,200 1.70 6.49 24,500 26,200 25,850 27 707,400
17/04/2020 26,200 1.70 6.49 24,500 26,200 25,850 27 707,400
16/04/2020 24,500 -1.40 -5.71 25,900 24,550 24,500 10 245,000
15/04/2020 25,900 -1.30 -5.02 27,200 25,900 25,900 1 25,900
14/04/2020 27,200 -0.30 -1.10 27,500 27,200 27,200 3 81,600
13/04/2020 27,500 -0.40 -1.45 27,900 27,500 27,500 1 27,500
12/04/2020 27,900 -0.70 -2.51 28,600 27,900 27,900 10 279,000
10/04/2020 27,900 -0.70 -2.51 28,600 27,900 27,900 10 279,000
09/04/2020 28,600 1.60 5.59 27,050 28,600 28,550 3 85,800
08/04/2020 28,600 1.60 5.59 27,050 28,600 28,550 3 85,800
07/04/2020 27,050 0.10 0.37 27,000 27,050 27,050 68 1,839,400
06/04/2020 27,000 -1.60 -5.93 28,600 28,600 27,000 12 324,000
05/04/2020 28,600 -0.40 -1.40 29,000 29,000 27,000 100 2,860,000
03/04/2020 28,600 -0.40 -1.40 29,000 29,000 27,000 100 2,860,000
02/04/2020 29,000 0.00 ■■ 0.00 29,000 29,000 27,000 3,430 99,470,000
01/04/2020 29,000 0.00 ■■ 0.00 29,000 29,000 27,000 3,430 99,470,000
18/03/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 5,145 149,205,000
17/03/2020 29,000 0.00 ■■ 0.00 29,000 29,000 28,600 5,145 149,205,000
12/03/2020 29,000 1.30 4.48 27,700 29,000 27,700 89,410 2,592,890,000
10/03/2020 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 5 138,500
06/03/2020 27,700 0.20 0.72 27,500 27,700 27,000 40 1,108,000
03/03/2020 27,500 0.50 1.82 27,000 27,500 27,000 23 632,500
02/03/2020 27,000 0.20 0.74 26,800 27,000 27,000 8 216,000
28/02/2020 26,800 -0.40 -1.49 27,200 26,800 25,800 22 589,600
27/02/2020 27,200 1.10 4.04 26,100 27,200 27,200 1 27,200
25/02/2020 26,100 -0.10 -0.38 26,200 26,100 26,000 39 1,017,900
24/02/2020 26,200 -0.10 -0.38 26,300 26,200 26,200 55 1,441,000
21/02/2020 26,300 0.10 0.38 26,200 26,300 26,300 1 26,300
20/02/2020 26,200 0.20 0.76 26,000 26,200 26,000 211 5,528,200
19/02/2020 26,000 -1.50 -5.77 27,450 26,200 26,000 322 8,372,000
18/02/2020 27,450 0.00 ■■ 0.00 27,450 27,450 27,000 2 54,900
17/02/2020 27,450 -2.10 -7.65 29,500 27,450 27,450 3 82,350
14/02/2020 29,500 -0.50 -1.69 30,000 29,500 28,000 114 3,363,000
13/02/2020 29,500 -0.50 -1.69 30,000 29,500 28,000 114 3,363,000
12/02/2020 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1 30,000
11/02/2020 30,000 -0.20 -0.67 30,200 30,000 28,100 180 5,400,000
10/02/2020 30,000 -0.20 -0.67 30,200 30,000 28,100 180 5,400,000
09/02/2020 30,200 -0.10 -0.33 30,300 30,200 29,500 200 6,040,000
07/02/2020 30,200 -0.10 -0.33 30,300 30,200 29,500 200 6,040,000
06/02/2020 30,300 1.80 5.94 28,500 30,300 27,000 11,116 336,814,800
05/02/2020 28,500 1.80 6.32 26,750 28,500 25,100 55 1,567,500
04/02/2020 26,750 1.80 6.73 25,000 26,750 26,750 480 12,840,000
03/02/2020 25,000 0.00 ■■ 0.00 25,000 26,750 25,000 151 3,775,000
02/02/2020 25,000 0.00 ■■ 0.00 25,000 26,750 25,000 374 9,350,000
31/01/2020 25,000 0.00 ■■ 0.00 25,000 26,750 25,000 374 9,350,000
30/01/2020 25,000 -1.20 -4.80 26,200 26,200 24,400 6 150,000
29/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
28/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
27/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
26/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
24/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
23/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
22/01/2020 26,200 0.20 0.76 26,000 26,200 26,100 2 52,400
16/01/2020 26,000 0.20 0.77 25,800 26,000 26,000 10 260,000
14/01/2020 24,400 -1.40 -5.74 25,800 25,800 24,400 50 1,220,000
13/01/2020 25,800 -1.10 -4.26 26,900 25,800 25,800 1 25,800
10/01/2020 26,900 1.10 4.09 25,800 26,900 26,900 25 672,500
09/01/2020 25,800 0.10 0.39 25,700 25,800 25,800 70 1,806,000
06/01/2020 25,700 0.10 0.39 25,600 25,700 25,700 5 128,500
31/12/2019 25,600 -0.90 -3.52 26,500 26,500 25,600 3 76,800
30/12/2019 26,500 0.90 3.40 25,600 27,100 25,600 68 1,802,000
27/12/2019 25,600 -1.40 -5.47 27,000 25,600 25,600 1 25,600
26/12/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 11 297,000
25/12/2019 27,000 1.00 3.70 26,000 27,000 24,200 2 54,000
24/12/2019 26,000 -0.10 -0.38 26,100 26,000 26,000 12 312,000
16/12/2019 26,100 0.50 1.92 25,600 26,100 26,100 2 52,200
12/12/2019 25,600 0.10 0.39 25,500 25,600 25,500 51,795 1,325,952,000
11/12/2019 25,500 0.00 ■■ 0.00 25,500 26,000 25,500 3 76,500
10/12/2019 25,500 0.60 2.35 24,900 26,600 25,500 8 204,000
09/12/2019 24,900 -1.20 -4.82 26,050 27,800 24,900 6 149,400
05/12/2019 26,050 0.00 ■■ 0.00 26,050 26,050 26,050 40 1,042,000
29/11/2019 26,050 0.00 ■■ 0.00 26,050 26,050 26,050 47 1,224,350
27/11/2019 26,050 1.70 6.53 24,350 26,050 26,050 3 78,150
25/11/2019 24,350 -0.60 -2.46 25,000 26,000 24,350 51 1,241,850
22/11/2019 25,000 0.20 0.80 24,800 26,000 25,000 201 5,025,000
21/11/2019 24,800 -1.80 -7.26 26,600 27,500 24,800 57 1,413,600
20/11/2019 26,600 -1.80 -6.77 28,400 26,600 26,600 4 106,400
14/11/2019 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 2 56,800
11/11/2019 28,400 0.00 ■■ 0.00 28,400 28,400 28,350 6 170,400
04/11/2019 28,400 1.40 4.93 27,000 28,400 28,400 2 56,800
31/10/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 8 216,000
30/10/2019 27,000 0.70 2.59 26,300 27,000 26,400 20 540,000
29/10/2019 26,300 -0.20 -0.76 26,500 26,300 26,300 3 78,900
25/10/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2 53,000
17/10/2019 26,500 0.30 1.13 26,200 26,500 26,500 1 26,500
16/10/2019 26,200 -1.80 -6.87 28,000 26,200 26,200 2 52,400
11/10/2019 28,000 1.40 5.00 26,600 28,000 27,000 102 2,856,000
10/10/2019 26,600 0.10 0.38 26,500 26,600 26,600 10 266,000
08/10/2019 26,500 0.50 1.89 26,000 26,500 26,300 142 3,763,000
07/10/2019 26,000 0.40 1.54 25,650 26,000 25,000 106 2,756,000
04/10/2019 25,650 -1.70 -6.63 27,300 27,000 25,650 28 718,200
03/10/2019 27,300 -0.70 -2.56 28,000 27,300 27,300 10 273,000
02/10/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1 28,000
30/09/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4 112,000
26/09/2019 28,000 -2.00 -7.14 30,000 30,000 28,000 86 2,408,000
25/09/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7 210,000
24/09/2019 30,000 1.00 3.33 29,000 30,000 28,000 202 6,060,000
19/09/2019 29,000 -1.90 -6.55 30,850 29,000 28,700 96 2,784,000
18/09/2019 30,850 1.90 6.16 29,000 31,000 29,000 8 246,800
17/09/2019 29,000 0.50 1.72 28,500 29,000 26,550 32 928,000
16/09/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10 285,000
13/09/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 2 57,000
12/09/2019 28,500 0.00 ■■ 0.00 28,500 29,000 28,000 100 2,850,000
11/09/2019 28,500 1.00 3.51 27,500 28,500 28,400 4 114,000
10/09/2019 27,500 0.00 ■■ 0.00 27,500 27,800 27,200 395 10,862,500
09/09/2019 27,500 -0.10 -0.36 27,600 27,650 27,500 141 3,877,500
06/09/2019 27,600 0.60 2.17 27,000 27,600 27,000 180 4,968,000
05/09/2019 27,000 1.00 3.70 26,000 27,000 26,200 95 2,565,000
04/09/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 6 156,000
03/09/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2 52,000
30/08/2019 26,000 1.10 4.23 24,900 26,000 26,000 240 6,240,000
28/08/2019 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 9 224,100
27/08/2019 24,900 -0.80 -3.21 25,700 25,700 24,500 30 747,000
26/08/2019 25,700 0.10 0.39 25,600 25,700 25,700 64 1,644,800
23/08/2019 25,600 -1.10 -4.30 26,700 25,600 25,600 4 102,400
21/08/2019 26,700 0.00 ■■ 0.00 26,700 26,700 25,200 169 4,512,300
20/08/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 1 26,700
19/08/2019 26,700 0.00 ■■ 0.00 26,700 26,700 25,000 30 801,000
16/08/2019 26,700 0.10 0.37 26,600 26,700 25,000 92 2,456,400
15/08/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 17 452,200
14/08/2019 26,600 0.00 ■■ 0.00 26,650 27,000 26,600 25 665,000
13/08/2019 26,650 -1.90 -7.13 28,500 27,000 26,550 84 2,238,600
12/08/2019 28,500 1.50 5.26 27,000 28,500 27,000 2 57,000
09/08/2019 27,000 0.20 0.74 26,800 28,200 27,000 137 3,699,000
08/08/2019 26,800 1.70 6.34 25,100 26,800 26,000 159 4,261,200
07/08/2019 25,100 0.10 0.40 25,000 25,100 25,100 94 2,359,400
06/08/2019 25,000 -1.00 -4.00 26,000 26,000 24,300 216 5,400,000
02/08/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 7 182,000
31/07/2019 26,000 -1.90 -7.31 27,900 27,800 26,000 112 2,912,000
30/07/2019 27,900 0.40 1.43 27,500 27,900 26,500 21 585,900
29/07/2019 27,500 0.60 2.18 26,950 27,500 27,500 1 27,500
26/07/2019 26,950 0.90 3.34 26,050 26,950 26,950 1 26,950
25/07/2019 26,050 1.70 6.53 24,350 26,050 26,050 9 234,450
23/07/2019 24,350 -1.70 -6.98 26,000 24,350 24,350 1 24,350
22/07/2019 26,000 -1.00 -3.85 27,000 26,000 26,000 393 10,218,000
18/07/2019 27,000 0.50 1.85 26,500 27,000 27,000 31 837,000
16/07/2019 26,500 0.50 1.89 26,000 26,500 26,500 26 689,000
11/07/2019 26,000 -0.40 -1.54 26,400 26,400 26,000 500 13,000,000
10/07/2019 26,400 0.90 3.41 25,500 26,400 26,400 174 4,593,600
08/07/2019 25,500 -1.00 -3.92 26,500 26,500 25,500 236 6,018,000
04/07/2019 26,500 0.50 1.89 26,000 26,600 26,500 399 10,573,500
02/07/2019 26,000 -0.50 -1.92 26,500 26,000 26,000 1 26,000
01/07/2019 26,500 0.10 0.38 26,400 26,500 26,500 501 13,276,500
28/06/2019 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 12 316,800
27/06/2019 26,400 -0.60 -2.27 27,000 26,900 26,400 1,034 27,297,600
26/06/2019 27,000 1.50 5.56 25,500 27,000 26,950 20 540,000
21/06/2019 25,500 -0.10 -0.39 25,600 26,000 25,500 100 2,550,000
20/06/2019 25,500 -0.10 -0.39 25,600 26,000 25,500 100 2,550,000
19/06/2019 25,600 -0.40 -1.56 26,000 25,600 25,600 1 25,600
18/06/2019 26,000 0.50 1.92 25,500 26,000 26,000 1,000 26,000,000
17/06/2019 25,500 -1.40 -5.49 26,900 26,900 25,500 502 12,801,000
16/06/2019 26,900 0.40 1.49 26,500 26,900 26,900 10 269,000
14/06/2019 26,900 0.40 1.49 26,500 26,900 26,900 10 269,000
11/06/2019 25,500 -0.10 -0.39 25,600 25,500 25,500 1 25,500
10/06/2019 25,500 -0.10 -0.39 25,600 25,500 25,500 1 25,500
09/06/2019 25,600 0.90 3.52 24,700 25,600 25,500 35 896,000
07/06/2019 25,600 0.90 3.52 24,700 25,600 25,500 35 896,000
06/06/2019 24,700 -1.80 -7.29 26,500 26,000 24,700 353 8,719,100
05/06/2019 24,700 -1.80 -7.29 26,500 26,000 24,700 353 8,719,100
04/06/2019 26,500 -0.50 -1.89 27,000 26,500 26,500 1 26,500
03/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 17 459,000
02/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 27 729,000
31/05/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 27 729,000
30/05/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 64 1,728,000
29/05/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5 135,000
28/05/2019 27,000 0.30 1.11 26,750 27,000 27,000 18 486,000
27/05/2019 27,000 0.30 1.11 26,750 27,000 27,000 18 486,000
21/05/2019 26,750 0.10 0.37 26,700 26,750 26,750 20 535,000
20/05/2019 26,750 0.10 0.37 26,700 26,750 26,750 20 535,000
19/05/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 20 534,000
17/05/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 20 534,000
16/05/2019 26,700 0.00 ■■ 0.00 26,700 26,700 26,600 457 12,201,900
15/05/2019 26,700 -0.50 -1.87 27,200 27,500 26,700 150 4,005,000
14/05/2019 27,200 0.40 1.47 26,800 27,200 27,200 1 27,200
13/05/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 200 5,360,000
12/05/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 40 1,072,000
10/05/2019 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 40 1,072,000
09/05/2019 26,800 0.00 ■■ 0.00 26,800 27,100 26,700 247 6,619,600
08/05/2019 26,800 -0.60 -2.24 27,400 27,000 26,000 109 2,921,200
07/05/2019 27,400 1.00 3.65 26,400 27,400 27,400 500 13,700,000
06/05/2019 26,400 0.20 0.76 26,200 26,400 26,200 4 105,600
05/05/2019 26,200 -0.80 -3.05 27,000 27,500 26,200 126 3,301,200
03/05/2019 26,200 -0.80 -3.05 27,000 27,500 26,200 126 3,301,200
02/05/2019 27,000 0.80 2.96 26,200 27,000 27,000 8 216,000
01/05/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
30/04/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
29/04/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
28/04/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
26/04/2019 26,200 -0.80 -3.05 27,000 26,200 26,200 1 26,200
23/04/2019 27,000 -0.10 -0.37 27,100 27,000 27,000 3 81,000
22/04/2019 27,000 -0.10 -0.37 27,100 27,000 27,000 3 81,000
19/04/2019 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 5 135,500
18/04/2019 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 5 135,500
17/04/2019 26,000 0.00 ■■ 0.00 26,000 27,800 26,000 5,930 154,180,000
16/04/2019 27,100 -0.90 -3.32 28,000 27,100 27,100 1 27,100
15/04/2019 27,100 -0.90 -3.32 28,000 27,100 27,100 1 27,100
12/04/2019 27,100 -0.90 -3.32 28,000 27,100 27,100 1 27,100
11/04/2019 28,000 1.00 3.57 27,000 28,000 27,000 33 924,000
10/04/2019 27,000 -1.00 -3.70 28,000 27,000 27,000 142 3,834,000
09/04/2019 28,000 1.00 3.57 27,000 28,000 27,000 148 4,144,000
08/04/2019 27,000 -2.00 -7.41 29,000 27,200 27,000 2 54,000
05/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 27,000 12 348,000
04/04/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1 29,000
03/04/2019 24,500 0.50 2.04 24,000 24,500 24,500 10 245,000
02/04/2019 29,000 -0.40 -1.38 29,400 29,000 29,000 31 899,000
01/04/2019 29,400 1.90 6.46 27,500 29,400 29,400 1 29,400
29/03/2019 27,500 0.00 ■■ 0.00 27,500 29,300 27,500 9 247,500
28/03/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1 27,500
27/03/2019 27,500 -0.70 -2.55 28,200 27,500 27,000 2 55,000
26/03/2019 28,200 -2.80 -9.93 31,000 30,500 27,150 243 6,852,600
25/03/2019 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 31 961,000
24/03/2019 24,000 0.00 ■■ 0.00 24,000 0 0 10 240,000
22/03/2019 31,000 1.00 3.23 30,000 31,000 31,000 1 31,000
21/03/2019 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50 1,500,000
20/03/2019 30,000 0.50 1.67 29,500 30,000 29,500 75 2,250,000
19/03/2019 29,500 -0.50 -1.69 30,000 29,750 29,500 30 885,000
18/03/2019 30,000 -0.80 -2.67 30,800 30,050 30,000 853 25,590,000
17/03/2019 26,000 -0.20 -0.77 31,000 30,800 30,800 5,930 154,180,000
15/03/2019 30,800 -0.20 -0.65 31,000 30,800 30,800 6 184,800
14/03/2019 31,000 1.00 3.23 30,000 31,000 29,900 43 1,333,000
13/03/2019 30,000 0.80 2.67 29,250 30,000 29,250 12 360,000
12/03/2019 29,250 -0.60 -2.05 29,800 29,300 29,100 31 906,750
11/03/2019 29,800 0.80 2.68 29,050 29,800 28,600 11 327,800
10/03/2019 27,800 1.60 5.76 29,050 0 0 100 2,780,000
08/03/2019 26,000 -0.20 -0.77 26,200 28,000 26,000 500 13,000,000
07/03/2019 29,050 0.00 ■■ 0.00 29,050 29,050 29,050 7 203,350
06/03/2019 29,050 -1.80 -6.20 30,800 31,000 29,050 29 842,450
05/03/2019 30,800 1.80 5.84 29,000 30,800 30,800 3 92,400
04/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 21 609,000
01/03/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 16 464,000
28/02/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 41 1,189,000
27/02/2019 29,000 0.40 1.38 28,600 30,000 29,000 6 174,000
26/02/2019 28,600 -2.10 -7.34 30,700 28,600 28,600 30 858,000
24/02/2019 24,000 0.00 ■■ 0.00 24,000 0 0 10 240,000
22/02/2019 30,700 -2.30 -7.49 33,000 30,700 30,700 11 337,700
21/02/2019 33,000 -2.00 -6.06 35,000 35,000 32,550 46 1,518,000
20/02/2019 24,400 0.20 0.82 24,200 25,800 24,400 110 2,684,000
18/02/2019 35,000 1.00 2.86 34,000 35,000 35,000 1 35,000
17/02/2019 26,000 -34.00 -130.77 34,000 0 0 5,930 154,180,000
15/02/2019 26,000 -1.80 -6.92 27,800 26,000 26,000 10 260,000
14/02/2019 34,000 2.00 5.88 32,000 34,000 30,000 26 884,000
13/02/2019 32,000 -0.50 -1.56 32,500 32,000 31,000 25 800,000
12/02/2019 32,500 2.10 6.46 30,400 32,500 30,000 870 28,275,000
11/02/2019 30,400 0.10 0.33 30,300 30,400 30,400 1 30,400
01/02/2019 30,300 2.00 6.60 28,350 30,300 26,500 11 333,300
31/01/2019 28,350 1.90 6.70 26,500 28,350 27,900 151 4,280,850
30/01/2019 26,500 0.50 1.89 26,000 27,800 26,500 431 11,421,500
27/01/2019 24,000 1.65 6.88 26,000 0 0 10 240,000
24/01/2019 24,000 1.00 4.17 23,000 24,000 24,000 10 240,000
22/01/2019 26,000 -1.80 -6.92 27,800 27,500 26,000 24,000 624,000,000
21/01/2019 27,800 1.80 6.47 26,000 27,800 27,800 246,000 6,838,800,000
17/01/2019 26,000 1.80 6.92 26,000 27,800 26,000 5,930 154,180,000
15/01/2019 26,000 -1.80 -6.92 27,800 26,000 26,000 10 260,000
10/01/2019 27,800 1.80 6.47 26,000 27,800 27,800 100 2,780,000
08/01/2019 26,000 -0.20 -0.77 26,200 28,000 26,000 500 13,000,000
07/01/2019 26,200 1.70 6.49 24,500 26,200 26,200 10 262,000
04/01/2019 24,500 1.70 6.94 24,500 26,200 24,500 710 17,395,000
03/01/2019 24,500 0.50 2.04 24,000 24,500 24,500 10 245,000
27/12/2018 24,000 -1.65 -6.88 25,650 24,000 24,000 10 240,000
26/12/2018 25,650 1.65 6.43 24,000 25,650 25,600 2,920 74,898,000
24/12/2018 24,000 1.00 4.17 23,000 24,000 24,000 10 240,000
21/12/2018 23,000 -1.40 -6.09 24,400 23,000 23,000 3,380 77,740,000
20/12/2018 24,400 0.20 0.82 24,200 25,800 24,400 110 2,684,000
18/12/2018 24,200 -0.30 -1.24 24,500 26,200 24,200 2,610 63,162,000
14/12/2018 24,500 0.50 2.04 24,000 25,600 24,500 2,810 68,845,000
13/12/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 13,750 330,000,000
07/12/2018 24,000 0.40 1.67 23,600 24,000 24,000 70 1,680,000
06/12/2018 23,600 -1.00 -4.24 24,600 23,600 23,600 10 236,000
27/11/2018 24,600 0.10 0.41 24,500 26,200 24,600 260 6,396,000
26/11/2018 24,500 0.50 2.04 24,000 24,500 24,500 1,000 24,500,000
22/11/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
19/11/2018 24,000 0.75 3.13 23,250 24,000 24,000 1,000 24,000,000
16/11/2018 23,250 -1.75 -7.53 25,000 23,250 23,250 10 232,500
15/11/2018 25,000 -1.50 -6.00 26,500 25,000 25,000 10 250,000
13/11/2018 26,500 0.40 1.51 26,100 26,500 26,500 500 13,250,000
05/11/2018 26,100 -0.90 -3.45 27,000 28,000 26,100 490 12,789,000
31/10/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 250 6,750,000
26/10/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 210 5,670,000
25/10/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 210 5,670,000
19/10/2018 27,000 1.20 4.44 25,800 27,000 27,000 20 540,000
18/10/2018 27,000 1.20 4.44 25,800 27,000 27,000 20 540,000
17/10/2018 25,800 -1.20 -4.65 27,000 28,000 25,500 1,540 39,732,000
15/10/2018 27,000 -2.00 -7.41 29,000 27,000 27,000 100 2,700,000
13/10/2018 29,000 1.20 4.14 27,800 29,000 27,800 820 23,780,000
12/10/2018 29,000 1.20 4.14 27,800 29,000 27,800 820 23,780,000
11/10/2018 27,800 -1.10 -3.96 28,900 29,000 27,800 170 4,726,000
10/10/2018 28,900 -0.90 -3.11 28,900 28,900 28,000 3,220 93,058,000
09/10/2018 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 20 578,000
08/10/2018 28,900 1.80 6.23 27,100 28,900 28,900 20 578,000
04/10/2018 27,100 0.20 0.74 26,900 27,100 27,100 5,500 149,050,000
03/10/2018 26,900 0.20 0.74 26,700 27,000 26,900 200 5,380,000
02/10/2018 26,700 -0.80 -3.00 27,500 27,000 26,500 8,800 234,960,000
01/10/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 10 275,000
28/09/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 3,510 96,525,000
27/09/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 2,010 55,275,000
26/09/2018 27,500 -0.40 -1.45 27,900 29,500 27,100 6,330 174,075,000
24/09/2018 27,900 -2.00 -7.17 29,900 30,500 27,900 820 22,878,000
21/09/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 10 299,000
20/09/2018 29,900 0.90 3.01 29,000 29,900 29,900 10 299,000
19/09/2018 29,000 -0.30 -1.03 29,300 29,000 29,000 20 580,000
18/09/2018 29,300 1.80 6.14 27,500 29,300 29,300 20 586,000
13/09/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 1,250 34,375,000
11/09/2018 27,500 -0.50 -1.82 28,000 27,500 27,500 10 275,000
05/09/2018 28,000 -0.10 -0.36 28,100 28,000 28,000 10 280,000
04/09/2018 28,100 0.10 0.36 28,000 28,800 28,000 129,020 3,625,462,000
03/09/2018 28,000 -0.05 -0.18 28,050 28,000 28,000 2,000 56,000,000
31/08/2018 28,000 -0.05 -0.18 28,050 28,000 28,000 2,000 56,000,000
27/08/2018 28,050 -1.95 -6.95 30,000 28,050 28,050 10 280,500
21/08/2018 30,000 1.00 3.33 29,000 30,000 30,000 20 600,000
14/08/2018 29,000 0.70 2.41 28,300 29,000 29,000 200 5,800,000
13/08/2018 28,300 0.65 2.30 27,650 29,550 27,600 1,170 33,111,000
10/08/2018 27,650 -1.85 -6.69 29,500 29,900 27,650 110 3,041,500
06/08/2018 29,500 0.10 0.34 29,400 29,500 29,500 180 5,310,000
03/08/2018 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 290 8,526,000
02/08/2018 29,400 0.30 1.02 29,100 29,400 28,000 510 14,994,000
25/07/2018 29,100 1.90 6.53 27,200 29,100 29,100 60 1,746,000
20/07/2018 27,200 -1.10 -4.04 28,300 28,300 27,000 2,590 70,448,000
12/07/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 10 283,000
08/07/2018 28,300 0.90 3.18 27,400 29,000 28,300 5,280 149,424,000
06/07/2018 28,300 0.90 3.18 27,400 29,000 28,300 5,280 149,424,000
05/07/2018 27,400 -1.60 -5.84 29,000 29,000 27,400 3,750 102,750,000
03/07/2018 29,000 1.40 4.83 27,600 29,000 27,200 4,400 127,600,000
02/07/2018 27,600 -1.40 -5.07 29,000 30,000 27,600 3,460 95,496,000
01/07/2018 29,000 1.10 3.79 27,900 0 0 1,000 29,000,000
29/06/2018 29,000 1.10 3.79 27,900 29,000 29,000 1,000 29,000,000
28/06/2018 27,900 -1.20 -4.30 29,100 29,050 27,900 60 1,674,000
27/06/2018 29,100 0.10 0.34 29,000 30,000 29,100 3,510 102,141,000
25/06/2018 29,000 1.20 4.14 27,800 29,000 28,000 2,010 58,290,000
22/06/2018 27,800 0.30 1.08 27,500 27,800 27,800 800 22,240,000
19/06/2018 27,500 -0.90 -3.27 28,400 30,300 27,300 7,560 207,900,000
15/06/2018 28,400 0.75 2.64 27,650 28,400 28,400 20 568,000
14/06/2018 27,650 -1.35 -4.88 29,000 30,850 27,650 9,080 251,062,000
11/06/2018 29,000 1.85 6.38 27,150 29,000 27,150 7,420 215,180,000
08/06/2018 29,000 1.85 6.38 27,150 29,000 27,150 7,420 215,180,000
06/06/2018 27,150 -0.25 -0.92 27,400 27,150 27,000 2,010 54,571,500
04/06/2018 27,400 -1.50 -5.47 28,900 28,000 27,400 1,170 32,058,000
01/06/2018 28,900 0.20 0.69 28,700 28,900 27,900 930 26,877,000
31/05/2018 28,900 1.80 6.23 27,100 28,900 28,900 1,300 37,570,000
30/05/2018 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 1,750 47,425,000
29/05/2018 27,100 -0.20 -0.74 27,300 27,100 27,100 30 813,000
28/05/2018 27,100 -0.20 -0.74 27,300 27,100 27,100 30 813,000
25/05/2018 27,300 -0.60 -2.20 27,900 27,300 26,400 30 819,000
24/05/2018 27,900 -2.00 -7.17 29,900 27,900 27,900 80 2,232,000
23/05/2018 29,900 1.70 5.69 28,200 30,000 29,900 13,030 389,597,000
22/05/2018 28,200 -1.80 -6.38 30,000 30,000 28,000 5,940 167,508,000
21/05/2018 30,000 1.90 6.33 28,100 30,000 30,000 10 300,000
19/05/2018 28,100 -1.90 -6.76 30,000 28,100 28,100 10 281,000
18/05/2018 28,100 -1.90 -6.76 30,000 28,100 28,100 10 281,000
16/05/2018 30,000 -0.10 -0.33 30,100 30,000 28,000 10,190 305,700,000
15/05/2018 30,100 1.90 6.31 28,200 30,100 27,700 410 12,341,000
14/05/2018 28,200 -1.80 -6.38 30,000 28,200 28,050 280 7,896,000
11/05/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
10/05/2018 30,000 1.80 6.00 28,200 30,000 30,000 3,240 97,200,000
08/05/2018 30,000 1.00 3.33 29,000 30,000 30,000 10 300,000
07/05/2018 29,000 -1.00 -3.45 30,000 30,000 28,000 16,040 465,160,000
04/05/2018 30,000 -0.40 -1.33 30,400 30,000 30,000 1,000 30,000,000
03/05/2018 30,400 0.40 1.32 30,000 30,400 30,400 10 304,000
02/05/2018 30,000 1.90 6.33 28,100 30,000 29,900 13,550 406,500,000
26/04/2018 28,100 -0.80 -2.85 28,900 28,400 28,100 1,770 49,737,000
24/04/2018 28,900 -2.10 -7.27 31,000 28,900 28,850 110 3,179,000
23/04/2018 31,000 -0.20 -0.65 31,200 31,400 29,100 670 20,770,000
20/04/2018 31,200 1.80 5.77 29,400 31,200 31,200 10 312,000
19/04/2018 29,400 -2.00 -6.80 31,400 31,400 29,400 16,190 475,986,000
18/04/2018 31,400 0.40 1.27 31,000 31,400 31,400 20 628,000
13/04/2018 32,400 1.00 3.09 31,400 32,400 32,400 400 12,960,000
12/04/2018 31,400 0.75 2.39 30,650 31,400 30,500 300 9,420,000
11/04/2018 30,650 0.05 0.16 30,600 30,650 30,650 200 6,130,000
10/04/2018 30,600 -1.70 -5.56 32,300 32,400 30,400 13,510 413,406,000
09/04/2018 32,300 -1.20 -3.72 32,300 32,400 31,000 8,250 266,475,000
06/04/2018 32,300 0.30 0.93 32,000 32,300 32,000 2,300 74,290,000
05/04/2018 32,000 -0.70 -2.19 32,700 32,700 32,000 1,410 45,120,000
04/04/2018 32,700 0.70 2.14 32,000 33,000 30,700 2,070 67,689,000
03/04/2018 32,000 2.00 6.25 30,000 32,000 30,100 15,400 492,800,000
02/04/2018 30,000 -1.80 -6.00 31,800 32,000 30,000 1,800 54,000,000
30/03/2018 31,800 1.80 5.66 30,000 31,800 30,000 40 1,272,000
29/03/2018 30,000 -1.00 -3.33 31,000 31,000 30,000 4,990 149,700,000
28/03/2018 31,000 -0.55 -1.77 31,550 33,700 31,000 1,330 41,230,000
27/03/2018 31,550 2.05 6.50 29,500 31,550 29,700 41,780 1,318,159,000
26/03/2018 29,500 1.00 3.39 28,500 29,500 28,500 3,400 100,300,000
23/03/2018 28,500 0.50 1.75 28,000 28,500 28,000 7,130 203,205,000
22/03/2018 28,000 0.20 0.71 27,800 28,200 28,000 2,780 77,840,000
21/03/2018 27,800 -0.20 -0.72 27,800 27,800 27,500 50 1,390,000
20/03/2018 27,800 -0.20 -0.72 28,000 28,000 27,600 4,270 118,706,000
19/03/2018 28,000 0.50 1.79 27,500 28,000 27,800 190 5,320,000
15/03/2018 27,500 -0.50 -1.82 28,000 27,500 27,500 10 275,000
13/03/2018 28,000 -0.10 -0.36 28,100 28,000 27,500 8,020 224,560,000
12/03/2018 28,100 1.00 3.56 27,100 27,500 27,400 17,760 499,056,000
09/03/2018 27,400 0.30 1.09 27,100 27,500 27,400 60 1,644,000
08/03/2018 27,100 -0.90 -3.32 28,000 28,000 26,200 9,000 243,900,000
07/03/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
06/03/2018 28,000 0.60 2.14 27,400 28,000 28,000 10 280,000
05/03/2018 27,400 -0.60 -2.19 28,000 28,000 27,400 8,310 227,694,000
01/03/2018 28,000 0.80 2.86 27,200 28,000 28,000 1,030 28,840,000
28/02/2018 27,200 -0.80 -2.94 28,000 27,200 27,000 700 19,040,000
27/02/2018 28,000 0.70 2.50 27,300 28,000 28,000 50 1,400,000
23/02/2018 27,300 0.05 0.18 27,250 27,300 27,300 120 3,276,000
22/02/2018 27,250 -0.25 -0.92 27,500 29,400 27,150 69,490 1,893,602,500
13/02/2018 27,500 -0.30 -1.09 27,800 27,500 27,500 200 5,500,000
12/02/2018 27,800 0.80 2.88 27,000 27,800 27,000 3,920 108,976,000
09/02/2018 27,800 0.80 2.88 27,000 27,800 27,000 3,920 108,976,000
08/02/2018 27,000 -1.30 -4.81 28,300 27,000 27,000 400 10,800,000
07/02/2018 28,300 1.30 4.59 27,000 28,300 26,500 2,690 76,127,000
06/02/2018 26,500 -0.50 -1.89 27,000 0 0 1,000 26,500,000
05/02/2018 27,000 -1.00 -3.70 28,000 27,000 27,000 5,010 135,270,000
02/02/2018 28,000 -0.30 -1.07 28,300 28,000 28,000 220 6,160,000
01/02/2018 28,300 -1.30 -4.59 28,300 28,300 27,000 7,900 223,570,000
29/01/2018 28,300 0.80 2.83 27,500 28,300 27,000 11,000 311,300,000
26/01/2018 27,500 1.50 5.45 26,000 27,500 27,200 3,840 105,600,000
25/01/2018 26,000 -0.80 -3.08 26,800 26,000 26,000 1,000 26,000,000
24/01/2018 26,200 -0.80 -3.05 27,000 26,800 26,800 25,990 680,938,000
22/01/2018 26,800 -0.20 -0.75 27,000 26,800 26,800 100 2,680,000
19/01/2018 27,000 0.50 1.85 27,000 28,600 27,000 27,460 741,420,000
18/01/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 25,000 675,000,000
17/01/2018 27,000 -1.00 -3.70 28,000 27,000 27,000 20,000 540,000,000
16/01/2018 28,000 1.20 4.29 26,800 28,000 26,800 130 3,640,000
15/01/2018 26,800 -0.40 -1.49 27,200 27,200 26,800 2,540 68,072,000
12/01/2018 27,200 -0.20 -0.74 27,200 27,200 27,000 42,810 1,164,432,000
11/01/2018 27,200 -0.30 -1.10 27,500 27,300 27,000 15,000 408,000,000
10/01/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 3,000 82,500,000
09/01/2018 27,500 0.60 2.18 26,900 27,500 26,800 3,470 95,425,000
08/01/2018 26,900 -0.05 -0.19 26,900 27,900 26,850 16,540 444,926,000
05/01/2018 26,900 0.10 0.37 26,800 27,500 26,900 570 15,333,000
04/01/2018 26,800 -0.70 -2.61 27,500 26,800 26,800 7,370 197,516,000
03/01/2018 27,500 -0.40 -1.45 27,900 27,500 27,000 1,120 30,800,000
02/01/2018 27,900 -0.45 -1.61 28,350 27,900 26,850 120 3,348,000
29/12/2017 28,350 1.85 6.53 26,500 28,350 26,900 26,810 760,063,500
28/12/2017 26,500 -0.50 -1.89 27,000 28,000 26,500 9,020 239,030,000
27/12/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 200 5,400,000
22/12/2017 27,000 -0.50 -1.85 27,000 27,000 26,100 5,500 148,500,000
21/12/2017 27,000 -0.50 -1.85 27,000 27,000 26,500 16,500 445,500,000
20/12/2017 27,000 0.60 2.22 26,400 27,000 27,000 1,300 35,100,000
19/12/2017 26,400 -0.60 -2.27 27,000 28,000 26,400 1,210 31,944,000
15/12/2017 27,500 0.10 0.36 27,500 28,200 27,500 2,110 58,025,000
14/12/2017 27,500 1.05 3.82 26,450 27,500 27,500 10 275,000
13/12/2017 26,450 -0.05 -0.19 26,500 28,200 26,450 1,090 28,830,500
12/12/2017 26,500 -0.10 -0.38 26,600 27,500 26,500 40 1,060,000
08/12/2017 26,600 0.20 0.75 26,400 27,800 26,600 2,510 66,766,000
05/12/2017 27,100 0.55 2.07 27,100 27,100 27,100 1,000 27,100,000
04/12/2017 26,550 -1.15 -4.15 26,550 26,550 26,550 230 6,106,500
01/12/2017 27,700 1.60 6.13 27,400 27,900 26,300 3,200 88,640,000
30/11/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
29/11/2017 26,100 -1.40 -5.09 26,100 26,100 26,100 10 261,000
28/11/2017 27,500 1.30 4.96 27,450 27,500 27,450 10,450 287,375,000
27/11/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
24/11/2017 26,200 -0.20 -0.76 26,400 26,400 26,200 25,990 680,938,000
23/11/2017 26,400 -0.10 -0.38 26,500 26,500 26,400 31,560 833,184,000
22/11/2017 26,500 -0.50 -1.85 26,500 26,500 26,500 10 265,000
21/11/2017 27,000 -0.50 -1.82 27,500 27,500 27,000 9,750 263,250,000
20/11/2017 27,500 0.40 1.48 27,250 27,500 27,250 19,260 529,650,000
17/11/2017 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
16/11/2017 27,100 0.60 2.26 27,100 27,100 27,100 20 542,000
15/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
14/11/2017 26,500 -0.50 -1.85 27,000 27,000 26,500 600 15,900,000
13/11/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
10/11/2017 27,000 0.50 1.89 26,700 27,000 26,500 1,650 44,550,000
09/11/2017 26,500 -1.50 -5.36 26,500 26,500 26,500 1,430 37,895,000
08/11/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/11/2017 28,000 0.50 1.82 28,000 28,000 28,000 50 1,400,000
06/11/2017 27,500 0.00 ■■ 0.00 28,000 28,000 27,500 30 825,000
03/11/2017 27,500 1.40 5.36 27,500 27,500 27,500 10 275,000
02/11/2017 26,100 -0.40 -1.51 26,550 27,500 26,100 3,090 80,649,000
01/11/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 330 8,745,000
31/10/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,100 82,150,000
30/10/2017 26,500 -0.70 -2.57 26,500 26,500 26,500 30 795,000
27/10/2017 27,200 0.00 ■■ 0.00 26,650 27,200 26,650 1,010 27,472,000
26/10/2017 27,200 0.00 ■■ 0.00 26,500 27,200 26,500 3,010 81,872,000
25/10/2017 27,200 -0.30 -1.09 26,650 27,500 26,650 11,580 314,976,000
24/10/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
23/10/2017 27,500 0.90 3.38 27,500 27,500 27,500 2,000 55,000,000
20/10/2017 26,600 0.00 ■■ 0.00 26,650 26,650 26,600 160 4,256,000
19/10/2017 26,600 -0.40 -1.48 26,600 26,600 26,600 2,010 53,466,000
18/10/2017 27,000 0.00 ■■ 0.00 27,500 28,500 26,600 6,510 175,770,000
17/10/2017 27,000 0.00 ■■ 0.00 26,600 27,000 26,600 1,220 32,940,000
16/10/2017 27,000 0.00 ■■ 0.00 26,550 27,000 26,550 60 1,620,000
13/10/2017 27,000 0.30 1.12 26,800 27,000 26,800 4,020 108,540,000
12/10/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
11/10/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
10/10/2017 26,700 -1.00 -3.61 26,700 26,700 26,700 10 267,000
09/10/2017 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
06/10/2017 27,700 0.20 0.73 27,400 27,700 26,550 14,020 388,354,000
05/10/2017 27,500 0.50 1.85 27,500 27,500 27,500 10 275,000
04/10/2017 27,000 -0.30 -1.10 27,300 27,500 27,000 1,810 48,870,000
03/10/2017 27,300 0.30 1.11 27,000 27,300 27,000 6,000 163,800,000
02/10/2017 27,000 0.45 1.69 26,600 27,400 26,600 7,580 204,660,000
29/09/2017 26,550 -1.05 -3.80 26,550 26,550 26,550 10 265,500
28/09/2017 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
27/09/2017 27,600 0.60 2.22 27,500 27,600 26,550 7,420 204,792,000
26/09/2017 27,000 0.40 1.50 27,000 27,000 27,000 600 16,200,000
25/09/2017 26,600 -0.40 -1.48 27,500 27,900 26,600 7,010 186,466,000
22/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/09/2017 27,000 0.30 1.12 26,700 27,000 26,700 12,760 344,520,000
20/09/2017 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
19/09/2017 26,700 -0.10 -0.37 27,000 28,000 26,550 22,530 601,551,000
18/09/2017 26,800 0.30 1.13 26,500 26,800 26,500 2,010 53,868,000
15/09/2017 26,500 -1.00 -3.64 27,650 27,700 26,500 10,150 268,975,000
14/09/2017 27,500 0.50 1.85 26,900 27,500 26,900 10,100 277,750,000
13/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 9,760 263,520,000
11/09/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,260 34,020,000
08/09/2017 27,000 -0.35 -1.28 27,000 27,000 27,000 420 11,340,000
07/09/2017 27,350 0.00 ■■ 0.00 27,000 27,350 27,000 6,200 169,570,000
06/09/2017 27,350 0.35 1.30 27,350 27,350 27,350 400 10,940,000
05/09/2017 27,000 0.50 1.89 27,300 27,300 27,000 100 2,700,000
01/09/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
31/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,500 92,750,000
29/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
28/08/2017 26,500 0.00 ■■ 0.00 26,800 27,500 26,500 28,650 759,225,000
25/08/2017 26,500 -0.25 -0.93 26,500 26,500 26,500 580 15,370,000
24/08/2017 26,750 0.25 0.94 26,750 26,750 26,750 3,500 93,625,000
23/08/2017 26,500 0.00 ■■ 0.00 26,950 26,950 26,500 1,500 39,750,000
22/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,260 86,390,000
21/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,240 59,360,000
18/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 44,940 1,190,910,000
17/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 20 530,000
16/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 23,070 611,355,000
15/08/2017 26,500 0.00 ■■ 0.00 26,950 26,950 26,500 4,170 110,505,000
14/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 25,940 687,410,000
11/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 16,000 424,000,000
10/08/2017 26,500 0.40 1.53 26,450 26,500 26,450 4,000 106,000,000
09/08/2017 26,100 0.10 0.38 26,100 26,900 26,100 40 1,044,000
08/08/2017 26,000 -1.00 -3.70 26,000 26,000 26,000 380 9,880,000
07/08/2017 27,000 0.50 1.89 26,950 27,000 26,950 4,000 108,000,000
04/08/2017 26,500 0.50 1.92 26,500 26,500 26,500 7,500 198,750,000
03/08/2017 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 9,680 251,680,000
02/08/2017 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 29,700 772,200,000
01/08/2017 26,000 -1.35 -4.94 27,350 27,350 26,000 2,300 59,800,000
31/07/2017 27,350 0.00 ■■ 0.00 27,350 27,350 27,350 0 0
28/07/2017 27,350 0.00 ■■ 0.00 27,350 27,350 27,350 0 0
27/07/2017 27,350 0.15 0.55 27,350 27,500 27,350 13,070 357,464,500
26/07/2017 27,200 -0.30 -1.09 27,200 27,200 26,600 270 7,344,000
25/07/2017 27,500 0.25 0.92 26,000 27,500 26,000 4,170 114,675,000
24/07/2017 27,250 0.25 0.93 27,250 27,250 27,250 10 272,500
21/07/2017 27,000 -0.30 -1.10 27,450 27,600 26,550 13,490 364,230,000
20/07/2017 27,300 0.10 0.37 27,200 27,500 27,200 1,620 44,226,000
19/07/2017 27,200 0.20 0.74 27,000 27,400 27,000 6,910 187,952,000
18/07/2017 27,000 0.70 2.66 27,500 27,500 27,000 2,100 56,700,000
17/07/2017 26,300 0.30 1.15 26,000 26,300 26,000 90 2,367,000
14/07/2017 26,000 -1.00 -3.70 26,000 26,100 26,000 9,030 234,780,000
13/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,000 54,000,000
11/07/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,000 27,000,000
10/07/2017 27,000 -0.30 -1.10 26,000 27,000 26,000 30 810,000
07/07/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
06/07/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
05/07/2017 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
04/07/2017 27,300 -0.10 -0.36 27,000 27,300 27,000 1,140 31,122,000
03/07/2017 27,400 0.90 3.40 26,000 27,500 26,000 5,140 140,836,000
30/06/2017 26,500 0.30 1.15 26,200 26,500 26,200 5,000 132,500,000
29/06/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
28/06/2017 26,200 0.10 0.38 26,000 26,200 26,000 1,600 41,920,000
27/06/2017 26,100 -0.40 -1.51 26,100 26,100 26,100 200 5,220,000
26/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 110 2,915,000
23/06/2017 26,500 0.40 1.53 24,500 26,500 24,500 1,030 27,295,000
22/06/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
21/06/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
20/06/2017 26,100 -0.10 -0.38 26,200 26,200 26,100 3,800 99,180,000
19/06/2017 26,200 -0.20 -0.76 26,400 26,400 26,200 3,050 79,910,000
16/06/2017 26,400 0.40 1.54 26,400 26,400 26,400 10 264,000
15/06/2017 26,000 -0.50 -1.89 26,200 26,200 26,000 2,360 61,360,000
14/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 9,760 258,640,000
13/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 3,270 86,655,000
12/06/2017 26,500 0.30 1.15 26,500 26,500 26,500 7,090 187,885,000
09/06/2017 26,200 -0.30 -1.13 26,200 26,200 26,200 120 3,144,000
08/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,080 28,620,000
07/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 8,010 212,265,000
06/06/2017 26,500 -0.40 -1.49 26,500 26,500 26,000 4,950 131,175,000
05/06/2017 26,900 0.40 1.51 26,500 26,900 26,500 180 4,842,000
02/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,000 53,000,000
01/06/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,530 40,545,000
31/05/2017 26,500 0.00 ■■ 0.00 26,000 26,500 26,000 8,000 212,000,000
30/05/2017 26,500 0.50 1.92 26,500 26,500 26,500 15,000 397,500,000
29/05/2017 26,000 -0.50 -1.89 26,000 26,000 26,000 2,000 52,000,000
26/05/2017 26,500 0.00 ■■ 0.00 26,000 26,500 25,800 13,070 346,355,000
25/05/2017 26,500 0.50 1.92 26,500 26,600 26,500 16,000 424,000,000
24/05/2017 26,000 -0.50 -1.89 26,000 26,000 26,000 10 260,000
23/05/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 12,800 339,200,000
22/05/2017 26,500 0.30 1.15 26,500 26,500 26,500 8,400 222,600,000
19/05/2017 26,200 0.00 ■■ 0.00 26,000 26,200 26,000 3,160 82,792,000
18/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 3,760 98,512,000
17/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 2,500 65,500,000
16/05/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1,200 31,440,000
15/05/2017 26,200 0.20 0.77 26,000 26,200 25,800 15,740 412,388,000
09/05/2017 26,200 0.00 ■■ 0.00 26,500 26,500 26,200 18,460 483,652,000
08/05/2017 26,200 0.20 0.77 26,000 26,200 26,000 29,550 774,210,000
05/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
04/05/2017 26,000 -0.20 -0.76 26,200 26,200 26,000 18,240 474,240,000
03/05/2017 26,200 0.20 0.77 26,000 26,250 26,000 38,910 1,019,442,000
28/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/04/2017 26,000 -0.20 -0.76 26,950 26,950 26,000 20 520,000
26/04/2017 26,200 0.20 0.77 26,000 26,200 26,000 5,140 134,668,000
25/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,010 52,260,000
24/04/2017 26,000 -0.10 -0.38 26,000 26,000 26,000 1,880 48,880,000
21/04/2017 26,100 0.00 ■■ 0.00 24,600 26,100 24,600 40 1,044,000
20/04/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
19/04/2017 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
18/04/2017 26,100 -0.20 -0.76 25,000 26,100 25,000 6,120 159,732,000
17/04/2017 26,300 -0.20 -0.75 25,550 26,300 25,500 510 13,413,000
14/04/2017 26,500 0.50 1.92 25,600 26,500 25,000 1,510 40,015,000
13/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,500 39,000,000
12/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,900 75,400,000
11/04/2017 26,000 0.50 1.96 25,500 26,000 25,500 1,220 31,720,000
10/04/2017 25,500 -1.00 -3.77 26,500 26,500 25,500 7,070 180,285,000
07/04/2017 26,500 0.45 1.73 26,450 26,500 26,450 1,000 26,500,000
05/04/2017 26,050 0.05 0.19 26,050 26,050 26,050 20 521,000
04/04/2017 26,000 -0.40 -1.52 26,100 26,100 26,000 490 12,740,000
03/04/2017 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 710 18,744,000
31/03/2017 26,400 0.10 0.38 26,100 26,400 26,100 5,120 135,168,000
30/03/2017 26,300 -0.30 -1.13 26,500 26,500 26,000 5,000 131,500,000
29/03/2017 26,600 0.10 0.38 26,200 26,600 26,200 7,220 192,052,000
28/03/2017 26,500 0.00 ■■ 0.00 26,400 26,500 26,250 300 7,950,000
27/03/2017 26,500 -0.20 -0.75 26,500 26,700 26,500 4,220 111,830,000
24/03/2017 26,700 0.45 1.71 26,250 26,700 26,200 22,610 603,687,000
23/03/2017 26,250 -0.95 -3.49 26,200 26,300 26,200 20,650 542,062,500
22/03/2017 27,200 -0.60 -2.16 27,800 27,800 27,200 8,170 222,224,000
21/03/2017 27,800 -0.10 -0.36 28,000 28,000 27,800 410 11,398,000
20/03/2017 27,900 0.10 0.36 28,000 28,000 27,800 18,170 506,943,000
17/03/2017 27,800 0.80 2.96 27,800 27,800 27,050 35,380 983,564,000
16/03/2017 27,000 -0.95 -3.40 27,950 27,950 27,000 2,010 54,270,000
15/03/2017 27,950 0.95 3.52 27,950 27,950 27,950 10 279,500
14/03/2017 27,000 -0.50 -1.82 26,200 27,500 26,100 1,620 43,740,000
13/03/2017 27,500 0.50 1.85 27,000 27,600 27,000 15,060 414,150,000
10/03/2017 27,000 0.10 0.37 26,000 27,000 26,000 1,180 31,860,000
09/03/2017 26,900 0.00 ■■ 0.00 26,800 26,900 25,050 5,030 135,307,000
08/03/2017 26,900 0.40 1.51 26,900 26,900 26,900 5,500 147,950,000
07/03/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 35,000 927,500,000
06/03/2017 26,500 -0.30 -1.12 26,750 26,750 26,500 1,530 40,545,000
03/03/2017 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
02/03/2017 26,800 0.10 0.37 26,800 26,800 26,800 4,190 112,292,000
01/03/2017 26,700 0.20 0.75 26,700 26,700 26,700 5,250 140,175,000
28/02/2017 26,500 -0.50 -1.85 27,000 27,000 26,500 19,830 525,495,000
27/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/02/2017 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,010 27,270,000
22/02/2017 27,000 0.60 2.27 26,500 27,000 26,500 9,000 243,000,000
21/02/2017 26,400 -0.10 -0.38 26,500 26,500 26,400 600 15,840,000
20/02/2017 26,500 0.10 0.38 26,500 27,000 26,500 6,700 177,550,000
17/02/2017 26,400 0.10 0.38 26,450 26,500 26,400 980 25,872,000
16/02/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 42,120 1,107,756,000
15/02/2017 26,300 -0.55 -2.05 26,300 26,300 26,300 20 526,000
14/02/2017 26,850 0.70 2.68 25,850 26,950 25,850 30 805,500
13/02/2017 26,150 -0.25 -0.95 27,000 27,000 26,150 20 523,000
10/02/2017 26,400 -0.10 -0.38 26,500 27,000 26,400 2,050 54,120,000
09/02/2017 26,500 0.05 0.19 26,500 26,500 26,500 10 265,000
08/02/2017 26,450 0.00 ■■ 0.00 26,450 26,450 26,450 1,000 26,450,000
07/02/2017 26,450 0.25 0.95 26,450 26,450 26,450 500 13,225,000
06/02/2017 26,200 -1.00 -3.68 27,200 27,200 26,200 16,620 435,444,000
03/02/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
02/02/2017 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
25/01/2017 27,200 0.20 0.74 27,200 27,200 27,200 1,500 40,800,000
24/01/2017 27,000 -0.30 -1.10 27,500 27,500 27,000 520 14,040,000
23/01/2017 27,300 0.15 0.55 27,000 27,300 27,000 1,000 27,300,000
20/01/2017 27,150 0.15 0.56 27,150 27,150 27,150 10 271,500
19/01/2017 27,000 0.50 1.89 27,000 27,000 27,000 2,250 60,750,000
18/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 200 5,300,000
17/01/2017 26,500 -0.30 -1.12 26,500 26,500 26,500 90 2,385,000
16/01/2017 26,800 -0.50 -1.83 26,800 26,800 26,800 740 19,832,000
13/01/2017 27,300 0.30 1.11 26,900 27,300 26,900 210 5,733,000
12/01/2017 27,000 0.50 1.89 26,000 27,000 26,000 3,800 102,600,000
11/01/2017 26,500 -0.35 -1.30 26,600 26,600 26,400 1,060 28,090,000
10/01/2017 26,850 0.35 1.32 26,800 26,850 26,800 29,950 804,157,500
09/01/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/01/2017 26,500 0.30 1.15 26,500 26,500 26,500 6,820 180,730,000
05/01/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1,000 26,200,000
04/01/2017 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 3,350 87,770,000
03/01/2017 26,200 -0.10 -0.38 26,200 26,200 26,200 500 13,100,000
30/12/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 650 17,095,000
29/12/2016 26,300 0.10 0.38 26,300 26,300 26,300 500 13,150,000
28/12/2016 26,200 -0.40 -1.50 26,200 26,200 26,200 250 6,550,000
27/12/2016 26,600 0.10 0.38 26,000 26,600 26,000 530 14,098,000
26/12/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/12/2016 26,500 0.30 1.15 28,000 28,000 26,500 17,360 460,040,000
22/12/2016 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
21/12/2016 26,200 -0.20 -0.76 26,200 26,200 26,200 60 1,572,000
20/12/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 1,800 47,520,000
19/12/2016 26,400 0.20 0.76 26,300 26,400 26,300 2,930 77,352,000
16/12/2016 26,200 0.10 0.38 26,200 26,200 26,200 2,200 57,640,000
15/12/2016 26,100 0.10 0.38 26,100 26,100 26,100 28,190 735,759,000
14/12/2016 26,000 -0.10 -0.38 26,000 26,000 26,000 4,750 123,500,000
13/12/2016 26,100 0.10 0.38 26,000 26,100 26,000 990 25,839,000
12/12/2016 26,000 0.20 0.78 25,800 26,100 25,800 2,060 53,560,000
09/12/2016 25,800 -0.30 -1.15 25,800 25,800 25,800 10 258,000
08/12/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
07/12/2016 26,100 0.00 ■■ 0.00 26,300 26,400 26,100 1,020 26,622,000
06/12/2016 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 5,250 137,025,000
05/12/2016 26,100 0.00 ■■ 0.00 26,000 26,100 26,000 10,880 283,968,000
02/12/2016 26,100 0.10 0.38 26,300 26,300 26,000 27,170 709,137,000
01/12/2016 26,000 -0.30 -1.14 26,000 26,000 26,000 5,710 148,460,000
30/11/2016 26,300 0.60 2.33 25,950 26,300 25,950 28,040 737,452,000
29/11/2016 25,700 -0.30 -1.15 25,700 25,700 25,700 10 257,000
28/11/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 2,290 59,540,000
25/11/2016 26,000 1.40 5.69 25,900 26,300 25,900 15,500 403,000,000
24/11/2016 24,600 -1.70 -6.46 26,300 26,800 24,600 6,060 149,076,000
23/11/2016 26,300 0.20 0.77 26,500 26,600 26,300 4,490 118,087,000
22/11/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 860 22,446,000
21/11/2016 26,100 -0.20 -0.76 26,000 26,100 26,000 900 23,490,000
18/11/2016 26,300 -0.65 -2.41 26,300 26,300 26,300 10 263,000
17/11/2016 26,950 0.55 2.08 26,400 26,950 26,400 5,960 160,622,000
16/11/2016 26,400 0.10 0.38 26,350 26,400 26,350 490 12,936,000
15/11/2016 26,300 0.00 ■■ 0.00 26,300 26,500 26,300 10,030 263,789,000
14/11/2016 26,300 0.00 ■■ 0.00 26,000 26,300 26,000 5,890 154,907,000
11/11/2016 26,300 0.20 0.77 26,300 26,300 26,300 30 789,000
10/11/2016 26,100 -0.70 -2.61 26,100 26,100 26,100 390 10,179,000
09/11/2016 26,800 1.00 3.88 25,400 26,900 25,400 1,080 28,944,000
08/11/2016 25,800 -0.10 -0.39 25,900 26,500 25,200 520 13,416,000
07/11/2016 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
04/11/2016 25,900 0.10 0.39 25,200 27,000 25,200 4,400 113,960,000
03/11/2016 25,800 -0.20 -0.77 25,800 25,800 25,800 10 258,000
02/11/2016 26,000 -0.50 -1.89 26,900 26,900 26,000 570 14,820,000
01/11/2016 26,500 0.20 0.76 25,600 26,500 25,600 7,480 198,220,000
31/10/2016 26,300 0.00 ■■ 0.00 26,500 26,600 26,300 5,220 137,286,000
28/10/2016 26,300 0.30 1.15 26,300 26,500 26,300 1,030 27,089,000
27/10/2016 26,000 -0.10 -0.38 26,000 26,200 26,000 21,670 563,420,000
26/10/2016 26,100 -0.90 -3.33 26,500 26,500 26,000 11,740 306,414,000
25/10/2016 27,000 0.80 3.05 26,200 27,000 26,200 9,670 261,090,000
24/10/2016 26,200 -0.20 -0.76 26,600 26,600 26,200 670 17,554,000
21/10/2016 26,400 0.05 0.19 26,300 27,400 26,300 13,340 352,176,000
20/10/2016 26,350 -0.25 -0.94 26,350 26,350 26,350 1,320 34,782,000
19/10/2016 26,600 0.10 0.38 26,100 26,600 26,100 17,890 475,874,000
18/10/2016 26,500 0.00 ■■ 0.00 26,000 26,500 26,000 7,810 206,965,000
17/10/2016 26,500 0.00 ■■ 0.00 25,900 26,500 25,900 6,330 167,745,000
14/10/2016 26,500 -1.20 -4.33 26,000 26,500 25,900 4,370 115,805,000
13/10/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 10 277,000
12/10/2016 27,700 -0.10 -0.36 26,100 27,700 26,100 20 554,000
11/10/2016 27,800 1.80 6.92 25,100 27,800 25,100 10,250 284,950,000
10/10/2016 26,000 0.00 ■■ 0.00 26,000 26,500 26,000 38,490 1,000,740,000
07/10/2016 26,000 0.00 ■■ 0.00 25,300 26,000 25,300 11,830 307,580,000
06/10/2016 26,000 -0.90 -3.35 25,100 26,000 25,100 28,500 741,000,000
05/10/2016 26,900 1.00 3.86 25,500 26,900 25,500 110 2,959,000
04/10/2016 25,900 -0.10 -0.38 26,000 26,400 25,900 11,950 309,505,000
03/10/2016 26,000 -0.30 -1.14 26,000 26,000 26,000 11,560 300,560,000
30/09/2016 26,300 -0.60 -2.23 25,350 27,000 25,350 5,530 145,439,000
29/09/2016 26,900 0.90 3.46 25,000 27,000 25,000 100 2,690,000
28/09/2016 26,000 -1.20 -4.41 27,000 27,000 26,000 1,530 39,780,000
27/09/2016 27,200 0.70 2.64 25,200 28,150 25,200 7,620 207,264,000
26/09/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/09/2016 26,500 0.00 ■■ 0.00 25,300 26,500 25,300 160 4,240,000
22/09/2016 26,500 -0.10 -0.38 26,300 26,500 26,000 9,560 253,340,000
21/09/2016 26,600 0.00 ■■ 0.00 26,500 26,600 26,500 5,580 148,428,000
20/09/2016 26,600 0.20 0.76 26,600 26,600 26,600 10 266,000
19/09/2016 26,400 0.15 0.57 26,400 26,400 26,400 7,940 209,616,000
16/09/2016 26,250 -0.20 -0.76 26,250 26,250 26,250 1,190 31,237,500
15/09/2016 26,450 -0.05 -0.19 26,450 26,450 26,450 40 1,058,000
14/09/2016 26,500 0.00 ■■ 0.00 27,000 27,000 26,500 2,820 74,730,000
13/09/2016 26,500 -0.50 -1.85 26,500 26,600 26,500 6,720 178,080,000
12/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
09/09/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 160 4,320,000
08/09/2016 27,000 -0.10 -0.37 27,000 27,000 27,000 1,380 37,260,000
07/09/2016 27,100 -0.10 -0.37 27,100 27,100 27,100 200 5,420,000
06/09/2016 27,200 0.50 1.87 26,800 27,200 26,500 4,040 109,888,000
05/09/2016 26,700 -0.80 -2.91 26,700 26,700 26,700 3,000 80,100,000
01/09/2016 27,500 0.50 1.85 27,500 27,500 27,500 1,000 27,500,000
31/08/2016 27,000 0.50 1.89 27,000 27,000 27,000 120 3,240,000
30/08/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
29/08/2016 26,500 -0.10 -0.38 26,600 26,600 26,500 8,150 215,975,000
26/08/2016 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 340 9,044,000
25/08/2016 26,600 0.10 0.38 26,600 26,600 26,600 300 7,980,000
24/08/2016 26,500 -0.20 -0.75 26,700 27,400 26,500 8,250 218,625,000
23/08/2016 26,700 0.00 ■■ 0.00 27,000 27,000 26,700 5,610 149,787,000
22/08/2016 26,700 -0.30 -1.11 27,000 27,000 26,700 10,490 280,083,000
19/08/2016 27,000 -1.00 -3.57 27,500 27,500 27,000 14,600 394,200,000
18/08/2016 28,000 0.50 1.82 27,000 28,000 27,000 2,020 56,560,000
17/08/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
16/08/2016 27,500 0.50 1.85 27,000 27,600 27,000 2,180 59,950,000
15/08/2016 27,000 -0.10 -0.37 27,000 27,000 27,000 13,160 355,320,000
12/08/2016 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
11/08/2016 27,100 -0.60 -2.17 27,700 27,700 27,100 200 5,420,000
10/08/2016 27,700 0.30 1.09 27,000 27,900 27,000 20,570 569,789,000
09/08/2016 27,400 0.60 2.24 26,800 27,400 26,500 2,530 69,322,000
08/08/2016 26,800 -0.10 -0.37 25,500 27,000 25,500 3,900 104,520,000
05/08/2016 26,900 -0.10 -0.37 26,500 26,900 26,500 5,000 134,500,000
04/08/2016 27,000 -0.20 -0.74 27,200 27,200 27,000 5,700 153,900,000
03/08/2016 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 7,120 193,664,000
02/08/2016 27,200 -0.10 -0.37 27,000 27,200 26,100 4,610 125,392,000
01/08/2016 27,300 0.00 ■■ 0.00 27,600 27,600 27,300 60 1,638,000
29/07/2016 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 3,000 81,900,000
28/07/2016 27,300 0.30 1.11 27,500 27,500 27,000 12,590 343,707,000
27/07/2016 27,000 1.00 3.85 26,500 27,000 26,500 10,420 281,340,000
26/07/2016 26,000 -1.00 -3.70 27,000 27,000 26,000 13,650 354,900,000
25/07/2016 27,000 -0.40 -1.46 27,000 27,800 26,700 5,040 136,080,000
22/07/2016 27,400 -0.10 -0.36 27,500 27,600 27,200 12,230 335,102,000
21/07/2016 27,500 -0.40 -1.43 28,000 28,000 27,500 18,500 508,750,000
20/07/2016 27,900 -0.20 -0.71 28,100 28,200 27,900 8,450 235,755,000
19/07/2016 28,100 0.10 0.36 28,100 28,100 28,000 32,760 920,556,000
18/07/2016 28,000 0.00 ■■ 0.00 27,800 28,000 27,800 15,740 440,720,000
15/07/2016 28,000 0.00 ■■ 0.00 27,600 28,000 27,500 9,350 261,800,000
14/07/2016 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 27,450 768,600,000
13/07/2016 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 74,710 2,091,880,000
12/07/2016 28,000 0.00 ■■ 0.00 28,000 28,200 27,300 26,070 729,960,000
11/07/2016 28,000 -0.40 -1.41 28,300 28,300 28,000 26,490 741,720,000
08/07/2016 28,400 0.30 1.07 28,500 28,500 27,800 50,800 1,442,720,000
07/07/2016 28,100 0.50 1.81 27,500 28,100 26,800 94,880 2,666,128,000
06/07/2016 27,600 0.40 1.47 27,000 27,600 27,000 73,410 2,026,116,000
05/07/2016 27,200 0.40 1.49 27,800 27,800 26,900 66,390 1,805,808,000
04/07/2016 26,800 1.70 6.77 25,400 26,800 25,400 85,460 2,290,328,000
01/07/2016 25,100 0.60 2.45 24,500 25,200 24,500 40,450 1,015,295,000
30/06/2016 24,500 0.30 1.24 24,300 24,500 24,300 21,700 531,650,000
29/06/2016 24,200 0.30 1.26 23,900 24,200 23,900 34,660 838,772,000
28/06/2016 23,900 -0.10 -0.42 24,000 24,100 23,800 46,520 1,111,828,000
27/06/2016 24,000 0.00 ■■ 0.00 23,500 24,000 23,400 16,380 393,120,000
24/06/2016 24,000 -0.40 -1.64 24,000 24,000 23,600 24,500 588,000,000
23/06/2016 24,400 0.50 2.09 24,000 24,400 24,000 9,830 239,852,000
22/06/2016 23,900 -0.20 -0.83 24,000 24,000 23,700 4,880 116,632,000
21/06/2016 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 33,030 796,023,000
20/06/2016 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 9,580 230,878,000
17/06/2016 24,100 0.20 0.84 24,000 24,500 24,000 24,220 583,702,000
16/06/2016 23,900 0.00 ■■ 0.00 24,000 24,100 23,900 24,160 577,424,000
15/06/2016 23,900 -0.10 -0.42 23,900 24,000 23,800 3,970 94,883,000
14/06/2016 24,000 0.10 0.42 23,900 24,000 23,900 2,400 57,600,000
13/06/2016 23,900 -0.40 -1.65 24,000 24,000 23,900 1,400 33,460,000
10/06/2016 24,300 -0.10 -0.41 24,500 24,500 24,100 3,620 87,966,000
09/06/2016 24,400 0.60 2.52 24,000 24,400 23,800 18,810 458,964,000
08/06/2016 23,800 -0.30 -1.24 24,000 24,000 23,800 6,540 155,652,000
07/06/2016 24,100 0.10 0.42 24,300 24,300 24,000 38,640 931,224,000
06/06/2016 24,000 0.00 ■■ 0.00 23,600 24,000 23,600 1,670 40,080,000
03/06/2016 24,000 0.00 ■■ 0.00 24,400 24,400 24,000 6,990 167,760,000
02/06/2016 24,000 0.40 1.69 24,200 24,400 24,000 12,180 292,320,000
01/06/2016 23,600 -0.30 -1.26 23,700 24,000 23,600 9,540 225,144,000
31/05/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,600 11,450 273,655,000
30/05/2016 23,900 -0.10 -0.42 24,100 24,100 23,600 20,880 499,032,000
27/05/2016 24,000 -0.10 -0.41 23,600 24,000 23,600 3,480 83,520,000
26/05/2016 24,100 0.50 2.12 23,800 24,100 23,600 6,510 156,891,000
25/05/2016 23,600 -0.60 -2.48 24,300 24,300 23,600 1,850 43,660,000
24/05/2016 24,200 -0.20 -0.82 24,400 24,400 24,100 3,340 80,828,000
23/05/2016 24,400 -0.10 -0.41 24,500 25,000 24,200 16,240 396,256,000
20/05/2016 26,200 0.60 2.34 25,700 26,300 25,700 65,700 1,721,340,000
19/05/2016 25,600 -0.20 -0.78 25,800 25,900 25,300 16,630 425,728,000
18/05/2016 25,800 0.00 ■■ 0.00 25,900 25,900 25,600 14,710 379,518,000
17/05/2016 25,800 0.00 ■■ 0.00 25,800 25,800 25,600 22,770 587,466,000
16/05/2016 25,800 -0.10 -0.39 25,900 25,900 25,700 16,830 434,214,000
13/05/2016 25,900 0.50 1.97 25,900 25,900 25,600 45,010 1,165,759,000
12/05/2016 25,400 0.00 ■■ 0.00 25,400 25,700 25,300 18,530 470,662,000
11/05/2016 25,400 0.00 ■■ 0.00 24,900 25,400 24,900 4,140 105,156,000
10/05/2016 25,400 0.10 0.40 25,300 25,400 24,900 1,960 49,784,000
09/05/2016 25,300 -0.10 -0.39 25,000 25,300 25,000 1,430 36,179,000
06/05/2016 25,400 0.20 0.79 25,000 25,400 25,000 17,120 434,848,000
05/05/2016 25,200 -0.30 -1.18 25,700 25,700 25,200 11,520 290,304,000
04/05/2016 25,500 0.20 0.79 25,700 25,700 25,100 3,610 92,055,000
29/04/2016 25,300 -0.20 -0.78 25,500 25,600 25,300 5,100 129,030,000
28/04/2016 25,500 -0.10 -0.39 25,200 25,500 25,200 3,430 87,465,000
27/04/2016 25,600 -0.10 -0.39 25,700 25,700 25,000 8,780 224,768,000
26/04/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 9,530 244,921,000
25/04/2016 25,700 0.00 ■■ 0.00 25,700 25,700 25,400 10,650 273,705,000
22/04/2016 25,700 0.40 1.58 25,300 25,700 25,200 3,820 98,174,000
21/04/2016 25,300 0.30 1.20 24,500 25,900 24,500 32,970 834,141,000
20/04/2016 25,000 -0.10 -0.40 24,900 25,100 24,800 5,460 136,500,000
19/04/2016 25,100 -0.10 -0.40 25,000 25,200 25,000 6,440 161,644,000
15/04/2016 25,200 0.00 ■■ 0.00 25,400 25,400 25,000 3,750 94,500,000
14/04/2016 25,200 0.20 0.80 25,200 25,400 25,200 19,430 489,636,000
13/04/2016 25,000 -0.20 -0.79 25,100 25,200 25,000 7,570 189,250,000
12/04/2016 25,200 0.00 ■■ 0.00 25,100 25,200 25,000 22,020 554,904,000
11/04/2016 25,200 0.20 0.80 24,700 25,200 24,700 10,320 260,064,000
08/04/2016 25,000 0.00 ■■ 0.00 24,900 25,000 24,800 19,690 492,250,000
07/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 9,840 246,000,000
06/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,700 20,760 519,000,000
05/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 850 21,250,000
04/04/2016 25,000 -0.30 -1.19 25,000 25,000 24,900 14,710 367,750,000
01/04/2016 25,300 -0.10 -0.39 25,200 25,300 25,000 13,820 349,646,000
31/03/2016 25,400 0.00 ■■ 0.00 25,000 25,400 25,000 10,000 254,000,000
30/03/2016 25,400 0.00 ■■ 0.00 25,100 25,400 25,100 6,860 174,244,000
29/03/2016 25,400 0.00 ■■ 0.00 25,200 25,400 25,100 5,210 132,334,000
28/03/2016 25,400 0.00 ■■ 0.00 25,300 25,400 25,000 24,200 614,680,000
25/03/2016 25,400 -0.40 -1.55 25,300 25,500 25,200 4,030 102,362,000
24/03/2016 25,800 0.50 1.98 26,000 26,000 25,400 4,170 107,586,000
23/03/2016 25,300 0.00 ■■ 0.00 25,300 25,500 25,300 7,510 190,003,000
22/03/2016 25,300 -0.20 -0.78 25,400 25,500 25,300 14,250 360,525,000
21/03/2016 25,500 -0.30 -1.16 25,800 25,800 25,500 4,040 103,020,000
18/03/2016 25,800 0.00 ■■ 0.00 25,900 25,900 25,700 10,810 278,898,000
17/03/2016 25,800 -0.50 -1.90 26,000 26,000 25,800 1,350 34,830,000
16/03/2016 26,300 0.50 1.94 25,500 26,300 25,400 27,610 726,143,000
15/03/2016 25,800 0.00 ■■ 0.00 25,700 25,800 25,500 5,450 140,610,000
14/03/2016 25,800 -0.30 -1.15 26,100 26,200 25,800 7,300 188,340,000
11/03/2016 26,100 1.00 3.98 25,200 26,100 25,200 41,200 1,075,320,000
10/03/2016 25,100 0.00 ■■ 0.00 25,000 25,200 25,000 5,780 145,078,000
09/03/2016 25,100 0.10 0.40 25,000 25,200 25,000 2,930 73,543,000
08/03/2016 25,000 -0.20 -0.79 25,000 25,200 24,900 10,540 263,500,000
07/03/2016 25,200 0.20 0.80 25,000 25,300 24,800 6,700 168,840,000
04/03/2016 25,000 -0.20 -0.79 25,300 25,300 24,800 9,740 243,500,000
03/03/2016 25,200 0.00 ■■ 0.00 24,700 25,400 24,700 1,510 38,052,000
02/03/2016 25,200 0.00 ■■ 0.00 25,400 25,400 25,000 6,550 165,060,000
01/03/2016 25,200 -0.10 -0.40 25,400 25,400 24,600 2,450 61,740,000
29/02/2016 25,300 0.10 0.40 25,400 25,600 24,500 31,090 786,577,000
26/02/2016 25,200 0.20 0.80 25,300 25,300 25,000 740 18,648,000
25/02/2016 25,000 -0.40 -1.57 25,500 25,500 25,000 2,710 67,750,000
24/02/2016 25,400 0.40 1.60 25,200 25,600 24,900 5,820 147,828,000
23/02/2016 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 10,120 253,000,000
22/02/2016 25,000 -0.20 -0.79 25,200 25,200 25,000 15,860 396,500,000
19/02/2016 25,200 -0.10 -0.40 25,300 25,400 25,000 3,060 77,112,000
18/02/2016 25,300 -0.10 -0.39 25,500 26,400 25,000 4,480 113,344,000
17/02/2016 25,400 0.00 ■■ 0.00 25,300 25,400 25,300 2,730 69,342,000
16/02/2016 25,400 -0.20 -0.78 25,500 25,600 25,000 5,700 144,780,000
15/02/2016 25,600 -0.30 -1.16 25,000 25,600 25,000 530 13,568,000
05/02/2016 25,900 1.00 4.02 24,900 26,600 24,800 2,640 68,376,000
04/02/2016 24,900 0.00 ■■ 0.00 24,700 24,900 24,500 4,610 114,789,000
03/02/2016 24,900 -0.10 -0.40 26,000 26,000 24,600 2,220 55,278,000
02/02/2016 25,000 0.10 0.40 24,900 25,000 24,600 7,130 178,250,000
01/02/2016 24,900 -0.10 -0.40 24,500 25,000 24,500 15,620 388,938,000
29/01/2016 25,000 0.10 0.40 25,000 25,000 24,600 2,070 51,750,000
28/01/2016 24,900 -0.10 -0.40 25,000 25,000 24,600 5,200 129,480,000
27/01/2016 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 8,110 202,750,000
26/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 120 3,000,000
25/01/2016 25,000 0.50 2.04 25,000 25,000 24,900 7,710 192,750,000
22/01/2016 24,500 -0.40 -1.61 25,000 25,000 24,500 1,210 29,645,000
21/01/2016 24,900 -0.10 -0.40 24,500 24,900 24,500 700 17,430,000
20/01/2016 25,000 0.20 0.81 24,900 25,500 24,700 6,240 156,000,000
19/01/2016 24,800 0.50 2.06 24,100 24,800 24,100 2,330 57,784,000
18/01/2016 24,300 -0.70 -2.80 24,300 24,400 24,200 2,930 71,199,000
15/01/2016 25,000 0.00 ■■ 0.00 24,900 25,400 24,900 3,000 75,000,000
14/01/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,700 7,830 195,750,000
13/01/2016 25,000 -0.60 -2.34 26,000 26,000 25,000 4,880 122,000,000
12/01/2016 25,600 0.80 3.23 25,800 25,800 25,500 1,170 29,952,000
11/01/2016 24,800 -0.20 -0.80 24,100 25,000 24,000 1,470 36,456,000
08/01/2016 25,000 -0.70 -2.72 25,000 25,500 25,000 22,940 573,500,000
07/01/2016 25,700 -0.80 -3.02 26,300 26,300 25,400 17,510 450,007,000
06/01/2016 26,500 1.10 4.33 25,400 26,600 25,400 30,590 810,635,000
05/01/2016 25,400 -0.20 -0.78 25,000 25,400 25,000 1,000 25,400,000
04/01/2016 25,600 0.60 2.40 25,000 25,600 25,000 15,050 385,280,000
31/12/2015 25,000 -0.80 -3.10 25,500 25,500 25,000 2,890 72,250,000
30/12/2015 25,800 0.30 1.18 25,800 25,900 25,500 1,100 28,380,000
29/12/2015 25,500 0.10 0.39 25,500 25,500 25,500 830 21,165,000
28/12/2015 25,400 0.00 ■■ 0.00 25,700 25,700 25,000 2,070 52,578,000
25/12/2015 25,400 0.30 1.20 25,700 25,700 25,400 430 10,922,000
24/12/2015 25,100 0.10 0.40 24,300 25,700 24,300 2,040 51,204,000
23/12/2015 25,000 -1.00 -3.85 25,600 25,600 25,000 10,110 252,750,000
22/12/2015 26,000 0.00 ■■ 0.00 25,600 26,000 25,600 2,450 63,700,000
21/12/2015 26,000 0.00 ■■ 0.00 25,500 26,000 25,400 1,610 41,860,000
18/12/2015 26,000 -0.10 -0.38 26,000 26,000 25,800 3,400 88,400,000
17/12/2015 26,100 0.00 ■■ 0.00 26,000 26,300 26,000 680 17,748,000
16/12/2015 26,100 0.50 1.95 26,000 26,400 26,000 9,190 239,859,000
15/12/2015 25,600 0.20 0.79 25,800 25,800 25,400 8,200 209,920,000
14/12/2015 25,400 -0.10 -0.39 25,400 25,400 25,200 6,340 161,036,000
11/12/2015 25,500 0.50 2.00 24,600 25,800 24,600 2,650 67,575,000
10/12/2015 25,000 -0.70 -2.72 25,100 25,900 25,000 18,640 466,000,000
09/12/2015 25,700 0.30 1.18 25,400 25,700 25,200 3,510 90,207,000
08/12/2015 25,400 -0.40 -1.55 24,800 25,800 24,800 8,090 205,486,000
07/12/2015 25,800 0.00 ■■ 0.00 24,600 25,900 24,600 5,890 151,962,000
04/12/2015 25,800 -0.40 -1.53 26,200 26,200 25,800 7,070 182,406,000
03/12/2015 26,200 0.00 ■■ 0.00 26,000 26,300 25,600 4,830 126,546,000
02/12/2015 26,200 1.10 4.38 25,100 26,400 25,100 930 24,366,000
01/12/2015 25,100 -0.70 -2.71 25,700 25,900 25,100 5,960 149,596,000
30/11/2015 25,800 -0.30 -1.15 26,500 26,700 25,800 12,140 313,212,000
27/11/2015 26,100 -0.70 -2.61 26,700 27,000 26,100 13,270 346,347,000
26/11/2015 26,800 -0.20 -0.74 26,300 26,800 26,200 3,500 93,800,000
25/11/2015 27,000 0.20 0.75 26,800 27,000 26,800 400 10,800,000
24/11/2015 26,800 -0.40 -1.47 27,300 27,300 26,800 22,210 595,228,000
23/11/2015 27,200 -0.50 -1.81 27,300 27,300 27,000 11,410 310,352,000
20/11/2015 27,700 0.40 1.47 27,400 27,700 27,200 38,600 1,069,220,000
19/11/2015 27,300 0.10 0.37 27,300 27,500 27,200 16,000 436,800,000
18/11/2015 27,200 -0.10 -0.37 27,300 27,300 27,200 28,710 780,912,000
17/11/2015 27,300 -0.20 -0.73 27,600 27,700 27,200 46,100 1,258,530,000
16/11/2015 27,500 -0.50 -1.79 28,000 28,300 27,400 18,320 503,800,000
13/11/2015 28,000 0.80 2.94 27,300 28,000 27,200 16,990 475,720,000
12/11/2015 27,200 0.00 ■■ 0.00 27,500 27,500 27,200 81,180 2,208,096,000
11/11/2015 27,200 -0.10 -0.37 27,400 27,600 27,200 10,280 279,616,000
10/11/2015 27,300 0.10 0.37 27,200 27,400 27,200 21,370 583,401,000
09/11/2015 27,200 -0.80 -2.86 27,200 27,900 27,200 55,440 1,507,968,000
06/11/2015 28,000 1.40 5.26 26,700 28,000 26,700 49,460 1,384,880,000
05/11/2015 26,600 0.00 ■■ 0.00 26,200 27,000 26,200 8,620 229,292,000
04/11/2015 26,600 -1.30 -4.66 27,600 28,200 26,200 28,750 764,750,000
03/11/2015 27,900 0.90 3.33 26,800 27,900 26,800 27,160 757,764,000
02/11/2015 27,000 -1.80 -6.25 28,500 29,100 26,800 52,690 1,422,630,000
30/10/2015 28,800 -1.00 -3.36 29,800 29,800 28,800 46,000 1,324,800,000
29/10/2015 29,800 0.10 0.34 29,800 30,900 29,200 41,370 1,232,826,000
28/10/2015 29,700 1.90 6.83 28,200 29,700 28,200 143,000 4,247,100,000
27/10/2015 27,800 0.80 2.96 26,800 28,000 26,600 83,340 2,316,852,000
26/10/2015 27,000 0.00 ■■ 0.00 26,200 27,000 26,200 27,170 733,590,000
23/10/2015 27,000 0.00 ■■ 0.00 26,900 27,000 26,600 43,370 1,170,990,000
22/10/2015 27,000 0.40 1.50 26,600 27,400 26,600 51,520 1,391,040,000
21/10/2015 26,600 -0.50 -1.85 26,800 27,200 26,500 47,510 1,263,766,000
20/10/2015 27,100 0.00 ■■ 0.00 27,900 27,900 27,000 34,430 933,053,000
19/10/2015 27,100 1.70 6.69 26,200 27,100 26,000 216,900 5,877,990,000
16/10/2015 25,400 1.60 6.72 24,100 25,400 24,100 115,050 2,922,270,000
15/10/2015 23,800 0.10 0.42 23,800 24,000 23,800 4,140 98,532,000
14/10/2015 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 1,150 27,255,000
13/10/2015 23,700 -0.30 -1.25 24,000 24,100 23,500 8,270 195,999,000
12/10/2015 24,000 -0.30 -1.23 23,900 24,000 23,900 10,140 243,360,000
09/10/2015 24,300 -0.50 -2.02 24,500 24,600 23,800 4,430 107,649,000
08/10/2015 24,800 0.40 1.64 24,200 24,800 24,000 14,910 369,768,000
07/10/2015 24,400 -0.50 -2.01 24,900 24,900 23,700 3,160 77,104,000
06/10/2015 24,900 1.10 4.62 24,000 25,000 24,000 33,960 845,604,000
05/10/2015 23,800 0.30 1.28 23,400 23,800 23,400 370 8,806,000
02/10/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 60 1,410,000
01/10/2015 23,500 -0.10 -0.42 23,600 23,600 23,500 1,420 33,370,000
30/09/2015 23,600 -0.40 -1.67 23,600 23,600 23,600 110 2,596,000
29/09/2015 24,000 0.50 2.13 23,500 24,000 23,500 90 2,160,000
28/09/2015 23,500 -0.30 -1.26 23,700 23,700 23,500 12,320 289,520,000
25/09/2015 23,800 0.30 1.28 25,000 25,000 23,800 3,230 76,874,000
24/09/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 1,370 32,195,000
23/09/2015 23,500 -0.50 -2.08 23,700 23,700 23,500 1,420 33,370,000
22/09/2015 24,000 0.00 ■■ 0.00 23,600 24,000 23,600 3,400 81,600,000
21/09/2015 24,000 0.30 1.27 23,400 24,000 23,300 1,050 25,200,000
18/09/2015 23,700 -0.60 -2.47 24,000 24,000 23,500 30,070 712,659,000
17/09/2015 24,300 -0.10 -0.41 24,300 24,300 24,300 800 19,440,000
16/09/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 20 488,000
15/09/2015 24,400 0.30 1.24 24,100 24,500 24,100 2,470 60,268,000
14/09/2015 24,100 0.00 ■■ 0.00 24,000 24,100 24,000 6,260 150,866,000
11/09/2015 24,100 0.10 0.42 24,100 24,100 24,100 300 7,230,000
10/09/2015 24,000 0.10 0.42 23,700 24,000 23,600 4,800 115,200,000
09/09/2015 23,900 0.30 1.27 23,600 23,900 23,600 1,690 40,391,000
08/09/2015 23,600 0.00 ■■ 0.00 23,500 23,600 23,500 3,550 83,780,000
07/09/2015 23,600 -0.20 -0.84 23,800 23,800 23,500 5,780 136,408,000
04/09/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
03/09/2015 23,800 -0.40 -1.65 24,000 24,100 23,000 7,770 184,926,000
01/09/2015 24,200 0.20 0.83 25,000 25,000 24,200 12,530 303,226,000
31/08/2015 24,000 -0.50 -2.04 24,000 24,500 24,000 3,590 86,160,000
28/08/2015 24,500 0.00 ■■ 0.00 22,900 24,500 22,900 720 17,640,000
27/08/2015 24,500 0.50 2.08 24,500 24,500 24,000 3,830 93,835,000
26/08/2015 24,000 0.80 3.45 23,400 24,000 23,400 130 3,120,000
25/08/2015 23,200 -0.80 -3.33 23,900 24,000 23,200 7,750 179,800,000
24/08/2015 24,000 0.00 ■■ 0.00 24,500 24,500 24,000 210 5,040,000
21/08/2015 24,000 -1.50 -5.88 25,000 25,400 23,900 2,280 54,720,000
20/08/2015 25,500 0.00 ■■ 0.00 25,500 25,500 24,500 4,560 116,280,000
19/08/2015 25,500 -0.10 -0.39 26,000 26,000 25,100 440 11,220,000
18/08/2015 25,600 0.10 0.39 26,500 26,500 25,600 420 10,752,000
17/08/2015 25,500 -0.30 -1.16 25,100 25,500 25,100 5,810 148,155,000
14/08/2015 25,800 -0.20 -0.77 25,500 25,900 25,500 9,000 232,200,000
13/08/2015 26,000 0.00 ■■ 0.00 25,600 26,000 25,500 8,830 229,580,000
12/08/2015 26,000 -1.50 -5.45 26,000 26,000 26,000 1,100 28,600,000
11/08/2015 27,500 0.50 1.85 27,500 27,500 27,500 10 275,000
10/08/2015 27,000 0.90 3.45 27,000 27,000 27,000 60 1,620,000
07/08/2015 26,100 -0.90 -3.33 26,100 26,100 26,100 40 1,044,000
06/08/2015 27,000 0.00 ■■ 0.00 27,500 27,500 26,000 23,600 637,200,000
05/08/2015 27,000 -0.50 -1.82 27,100 27,200 27,000 1,590 42,930,000
04/08/2015 27,500 0.00 ■■ 0.00 27,500 27,500 26,400 940 25,850,000
03/08/2015 27,500 0.00 ■■ 0.00 27,900 27,900 27,500 9,510 261,525,000
31/07/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
30/07/2015 27,500 1.00 3.77 27,500 27,500 27,500 300 8,250,000
29/07/2015 26,500 -0.40 -1.49 26,900 26,900 26,300 3,800 100,700,000
28/07/2015 26,900 -1.20 -4.27 26,400 28,100 26,400 19,690 529,661,000
27/07/2015 28,100 0.00 ■■ 0.00 28,000 28,200 28,000 4,080 114,648,000
24/07/2015 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
23/07/2015 28,100 -0.10 -0.35 28,100 28,100 26,500 13,270 372,887,000
22/07/2015 28,200 0.00 ■■ 0.00 28,100 28,200 28,100 4,260 120,132,000
21/07/2015 28,200 0.40 1.44 28,200 28,200 28,000 6,240 175,968,000
20/07/2015 27,800 0.60 2.21 27,200 27,800 27,200 5,190 144,282,000
17/07/2015 27,200 1.20 4.62 26,200 27,200 26,200 17,270 469,744,000
16/07/2015 26,000 -0.40 -1.52 26,400 26,400 25,500 3,060 79,560,000
15/07/2015 26,400 -0.10 -0.38 25,400 26,400 25,400 40 1,056,000
14/07/2015 26,500 0.50 1.92 26,500 27,000 25,500 520 13,780,000
13/07/2015 26,000 0.50 1.96 25,500 26,000 25,500 4,930 128,180,000
10/07/2015 25,500 0.00 ■■ 0.00 25,500 25,600 25,500 20,170 514,335,000
09/07/2015 25,500 -0.50 -1.92 26,000 26,000 25,500 8,320 212,160,000
08/07/2015 26,000 0.60 2.36 25,500 26,000 25,500 11,030 286,780,000
07/07/2015 25,400 -0.40 -1.55 25,400 25,400 25,400 3,000 76,200,000
06/07/2015 25,800 0.00 ■■ 0.00 25,800 26,500 25,800 11,000 283,800,000
03/07/2015 25,800 -0.20 -0.77 26,000 26,100 25,600 28,150 726,270,000
02/07/2015 26,000 0.00 ■■ 0.00 27,000 27,000 26,000 3,500 91,000,000
01/07/2015 26,000 -0.40 -1.52 25,700 26,000 25,700 2,800 72,800,000
30/06/2015 26,400 -0.10 -0.38 26,500 26,500 26,400 6,870 181,368,000
29/06/2015 26,500 -1.00 -3.64 26,400 26,500 26,400 2,000 53,000,000
26/06/2015 27,500 0.30 1.10 27,000 27,500 27,000 310 8,525,000
25/06/2015 27,200 -0.30 -1.09 27,000 27,200 27,000 1,420 38,624,000
24/06/2015 27,500 -0.20 -0.72 27,000 27,500 26,600 2,960 81,400,000
23/06/2015 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 20 554,000
22/06/2015 27,700 0.70 2.59 27,800 28,000 27,700 110 3,047,000
19/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
18/06/2015 27,000 -0.10 -0.37 26,900 27,500 26,400 24,140 651,780,000
17/06/2015 27,100 -0.40 -1.45 27,500 27,500 27,000 8,890 240,919,000
16/06/2015 27,500 0.00 ■■ 0.00 27,000 27,500 27,000 880 24,200,000
15/06/2015 27,500 0.50 1.85 27,000 27,500 27,000 2,370 65,175,000
12/06/2015 27,000 -0.40 -1.46 27,400 27,400 27,000 2,380 64,260,000
11/06/2015 27,400 0.40 1.48 27,000 27,400 27,000 3,310 90,694,000
10/06/2015 27,000 -0.30 -1.10 27,300 27,500 27,000 6,560 177,120,000
09/06/2015 27,300 0.50 1.87 27,000 27,300 27,000 20 546,000
08/06/2015 26,800 -0.20 -0.74 26,200 27,500 26,200 11,090 297,212,000
05/06/2015 27,000 -0.60 -2.17 27,000 27,400 27,000 1,250 33,750,000
04/06/2015 27,600 -0.10 -0.36 27,700 27,700 27,100 1,400 38,640,000
03/06/2015 27,700 0.10 0.36 27,700 27,700 27,700 30 831,000
02/06/2015 27,600 0.00 ■■ 0.00 27,500 27,600 27,500 130 3,588,000
01/06/2015 27,600 -0.70 -2.47 28,000 28,000 27,600 1,550 42,780,000
29/05/2015 28,300 0.00 ■■ 0.00 27,800 28,300 26,600 5,050 142,915,000
28/05/2015 28,300 0.60 2.17 29,000 29,000 27,700 340 9,622,000
27/05/2015 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 30 831,000
26/05/2015 27,700 -0.10 -0.36 27,500 27,800 27,500 9,510 263,427,000
25/05/2015 27,800 -0.10 -0.36 27,800 27,900 27,800 1,030 28,634,000
22/05/2015 27,900 0.00 ■■ 0.00 27,500 27,900 27,500 60 1,674,000
21/05/2015 27,900 -0.10 -0.36 26,600 27,900 26,600 2,140 59,706,000
20/05/2015 28,000 0.70 2.56 27,500 28,000 27,500 7,700 215,600,000
19/05/2015 27,300 0.10 0.37 27,500 27,500 27,200 2,510 68,523,000
18/05/2015 27,200 -0.30 -1.09 27,500 27,500 27,200 3,480 94,656,000
15/05/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
14/05/2015 27,500 0.10 0.36 27,500 27,500 27,500 10 275,000
13/05/2015 27,400 -0.20 -0.72 27,400 27,500 27,400 560 15,344,000
12/05/2015 27,600 -1.80 -6.12 28,000 28,900 27,600 2,010 55,476,000
11/05/2015 29,400 1.60 5.76 29,600 29,600 28,000 100 2,940,000
08/05/2015 27,800 -0.80 -2.80 27,800 27,800 27,800 2,010 55,878,000
07/05/2015 28,600 0.00 ■■ 0.00 28,800 28,800 27,500 2,590 74,074,000
06/05/2015 28,600 0.80 2.88 27,000 28,800 27,000 3,480 99,528,000
05/05/2015 31,800 0.20 0.63 32,700 32,700 29,600 3,010 95,718,000
04/05/2015 31,600 0.10 0.32 31,500 33,000 31,500 13,850 437,660,000
27/04/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 4,230 133,245,000
24/04/2015 31,500 0.00 ■■ 0.00 31,600 31,600 29,300 3,130 98,595,000
23/04/2015 31,500 -0.50 -1.56 31,000 31,500 30,900 4,750 149,625,000
22/04/2015 32,000 1.10 3.56 31,400 32,000 30,900 1,100 35,200,000
21/04/2015 30,900 -0.10 -0.32 30,900 30,900 30,900 50 1,545,000
20/04/2015 31,000 -0.20 -0.64 31,000 31,000 31,000 500 15,500,000
17/04/2015 31,200 -0.20 -0.64 31,200 31,200 31,200 1,650 51,480,000
16/04/2015 31,400 -0.10 -0.32 30,600 31,400 30,600 3,520 110,528,000
15/04/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 640 20,160,000
14/04/2015 31,500 -0.40 -1.25 31,500 31,500 31,500 210 6,615,000
13/04/2015 31,900 -0.10 -0.31 32,000 32,000 31,500 3,630 115,797,000
10/04/2015 32,000 1.00 3.23 31,700 32,000 31,700 130 4,160,000
09/04/2015 31,000 1.00 3.33 31,000 31,000 31,000 10,000 310,000,000
08/04/2015 30,000 0.00 ■■ 0.00 30,000 30,100 30,000 10,050 301,500,000
07/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7,210 216,300,000
06/04/2015 30,000 -0.10 -0.33 30,200 30,200 30,000 3,530 105,900,000
03/04/2015 30,100 0.10 0.33 30,000 30,200 30,000 1,610 48,461,000
02/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 3,910 117,300,000
01/04/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 2,800 84,000,000
31/03/2015 30,000 0.00 ■■ 0.00 30,000 31,000 30,000 940 28,200,000
30/03/2015 30,000 0.00 ■■ 0.00 31,700 31,700 30,000 1,510 45,300,000
27/03/2015 30,000 -1.00 -3.23 30,600 31,000 30,000 9,940 298,200,000
26/03/2015 31,000 -0.50 -1.59 30,500 31,000 30,500 630 19,530,000
25/03/2015 31,500 0.50 1.61 31,000 31,500 31,000 410 12,915,000
24/03/2015 31,000 -1.80 -5.49 31,000 31,000 31,000 4,150 128,650,000
23/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 31,000 390 12,792,000
20/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
19/03/2015 32,800 1.80 5.81 32,000 33,000 31,500 130 4,264,000
18/03/2015 31,000 -0.80 -2.52 32,000 32,000 31,000 5,280 163,680,000
17/03/2015 31,800 0.80 2.58 31,900 31,900 31,700 15,400 489,720,000
16/03/2015 31,000 -0.90 -2.82 32,000 32,000 31,000 2,320 71,920,000
13/03/2015 31,900 -1.10 -3.33 32,000 32,000 30,800 1,480 47,212,000
12/03/2015 33,000 -0.20 -0.60 33,000 33,000 33,000 20 660,000
11/03/2015 33,200 -0.10 -0.30 31,500 33,300 31,500 420 13,944,000
10/03/2015 33,300 1.30 4.06 32,000 33,300 32,000 390 12,987,000
09/03/2015 32,000 -1.90 -5.60 32,600 32,600 32,000 2,340 74,880,000
06/03/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
05/03/2015 33,900 1.00 3.04 32,900 33,900 32,900 1,640 55,596,000
04/03/2015 32,900 1.90 6.13 32,000 33,000 32,000 450 14,805,000
03/03/2015 31,000 -1.00 -3.12 32,000 32,000 31,000 1,890 58,590,000
02/03/2015 32,000 0.40 1.27 32,000 32,000 32,000 60 1,920,000
27/02/2015 31,600 0.40 1.28 29,800 31,800 29,500 4,420 139,672,000
26/02/2015 31,200 -0.70 -2.19 32,400 32,400 31,200 1,050 32,760,000
25/02/2015 31,900 -1.60 -4.78 33,000 33,000 31,300 1,450 46,255,000
24/02/2015 33,500 1.90 6.01 33,500 33,500 33,500 20 670,000
13/02/2015 31,600 0.50 1.61 33,000 33,000 31,500 530 16,748,000
12/02/2015 31,100 0.40 1.30 30,700 31,500 30,700 10,370 322,507,000
11/02/2015 30,700 0.70 2.33 30,000 30,700 30,000 2,030 62,321,000
10/02/2015 30,000 0.00 ■■ 0.00 31,500 31,500 29,900 1,420 42,600,000
09/02/2015 30,000 0.00 ■■ 0.00 30,700 32,100 29,400 370 11,100,000
06/02/2015 30,000 -0.50 -1.64 30,500 30,500 30,000 19,410 582,300,000
05/02/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 50 1,525,000
04/02/2015 30,500 0.00 ■■ 0.00 29,400 30,500 29,400 1,110 33,855,000
03/02/2015 30,500 -1.00 -3.17 30,000 30,500 30,000 2,000 61,000,000
02/02/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,000 1,030 32,445,000
30/01/2015 31,500 0.50 1.61 29,500 32,900 29,500 5,510 173,565,000
29/01/2015 31,000 -1.00 -3.12 31,000 31,000 31,000 530 16,430,000
28/01/2015 32,000 1.70 5.61 30,300 32,400 30,300 3,640 116,480,000
27/01/2015 30,300 -1.90 -5.90 30,200 32,500 30,000 2,140 64,842,000
26/01/2015 32,200 -0.30 -0.92 32,200 32,200 32,200 180 5,796,000
23/01/2015 32,500 0.10 0.31 32,800 32,800 32,500 260 8,450,000
22/01/2015 32,400 -0.60 -1.82 32,000 32,800 32,000 4,730 153,252,000
21/01/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
20/01/2015 33,000 0.00 ■■ 0.00 32,000 33,000 32,000 1,220 40,260,000
19/01/2015 33,000 0.00 ■■ 0.00 32,000 33,000 32,000 1,900 62,700,000
16/01/2015 33,000 0.00 ■■ 0.00 34,000 34,000 33,000 120 3,960,000
15/01/2015 33,000 0.00 ■■ 0.00 31,500 33,000 31,500 560 18,480,000
14/01/2015 33,000 1.00 3.12 33,900 33,900 32,000 1,690 55,770,000
13/01/2015 32,000 -1.30 -3.90 32,500 33,100 32,000 3,110 99,520,000
12/01/2015 33,300 0.00 ■■ 0.00 32,600 33,300 32,300 1,070 35,631,000
09/01/2015 33,300 0.80 2.46 32,600 33,300 32,500 6,010 200,133,000
08/01/2015 32,500 0.50 1.56 34,000 34,000 32,500 1,960 63,700,000
07/01/2015 32,000 -2.00 -5.88 34,000 34,000 32,000 5,520 176,640,000
06/01/2015 34,000 0.10 0.29 34,000 34,000 34,000 10 340,000
05/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
31/12/2014 33,900 1.90 5.94 31,500 33,900 31,500 11,530 390,867,000
30/12/2014 32,000 -0.60 -1.84 32,500 32,600 32,000 2,530 80,960,000
29/12/2014 32,600 -2.20 -6.32 34,600 34,600 32,600 2,100 68,460,000
26/12/2014 34,800 1.70 5.14 34,900 34,900 34,800 20 696,000
25/12/2014 33,100 -2.40 -6.76 33,500 33,500 33,100 4,710 155,901,000
24/12/2014 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
23/12/2014 35,500 1.60 4.72 35,500 35,500 35,500 100 3,550,000
22/12/2014 33,900 -0.50 -1.45 34,300 34,500 33,900 5,790 196,281,000
19/12/2014 34,400 0.00 ■■ 0.00 33,800 34,400 33,500 3,900 134,160,000
18/12/2014 34,400 -0.10 -0.29 34,400 34,400 34,400 10 344,000
17/12/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
16/12/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
15/12/2014 34,500 -0.20 -0.58 34,500 34,500 34,500 80 2,760,000
12/12/2014 34,700 0.10 0.29 34,200 34,700 34,000 970 33,659,000
11/12/2014 34,600 0.10 0.29 34,500 34,600 34,500 24,500 847,700,000
10/12/2014 34,500 0.50 1.47 34,200 34,500 34,000 31,040 1,070,880,000
09/12/2014 34,000 -0.50 -1.45 34,600 34,600 34,000 52,400 1,781,600,000
08/12/2014 34,500 -0.40 -1.15 34,900 34,900 34,500 31,650 1,091,925,000
05/12/2014 34,900 0.30 0.87 34,600 35,000 34,600 13,240 462,076,000
04/12/2014 34,600 -0.10 -0.29 34,600 34,700 34,600 17,770 614,842,000
03/12/2014 34,700 0.10 0.29 34,600 35,400 34,600 13,320 462,204,000
02/12/2014 34,600 -0.40 -1.14 34,800 34,800 34,400 53,720 1,858,712,000
01/12/2014 35,000 -1.00 -2.78 36,300 36,300 34,600 15,240 533,400,000
28/11/2014 36,000 2.00 5.88 35,000 36,300 34,000 30,500 1,098,000,000
27/11/2014 34,000 0.00 ■■ 0.00 34,000 34,500 34,000 13,760 467,840,000
26/11/2014 34,000 -1.50 -4.23 35,400 36,500 34,000 33,830 1,150,220,000
25/11/2014 35,500 0.00 ■■ 0.00 35,800 35,800 35,500 25,250 896,375,000
24/11/2014 35,500 -0.30 -0.84 35,700 35,700 35,500 12,980 460,790,000
21/11/2014 35,800 -0.20 -0.56 36,100 36,100 35,800 7,630 273,154,000
20/11/2014 36,000 -0.30 -0.83 35,900 36,200 35,800 25,010 900,360,000
19/11/2014 36,300 0.30 0.83 35,800 36,300 35,700 16,720 606,936,000
18/11/2014 36,000 0.00 ■■ 0.00 36,300 36,400 36,000 23,490 845,640,000
17/11/2014 36,000 -0.20 -0.55 36,300 36,300 36,000 22,020 792,720,000
14/11/2014 36,200 0.20 0.56 36,400 36,400 35,900 14,180 513,316,000
13/11/2014 36,000 0.00 ■■ 0.00 36,300 36,300 36,000 16,350 588,600,000
12/11/2014 36,000 -0.40 -1.10 36,500 36,500 36,000 13,140 473,040,000
11/11/2014 36,400 0.00 ■■ 0.00 36,300 36,500 36,300 24,180 880,152,000
10/11/2014 36,400 0.00 ■■ 0.00 36,300 36,600 36,300 29,490 1,073,436,000
07/11/2014 36,400 -0.10 -0.27 36,000 36,400 36,000 15,660 570,024,000
06/11/2014 36,500 0.50 1.39 36,000 36,500 36,000 17,910 653,715,000
05/11/2014 36,000 -0.50 -1.37 36,500 36,500 36,000 31,830 1,145,880,000
04/11/2014 36,500 0.40 1.11 36,100 36,600 36,100 7,440 271,560,000
03/11/2014 36,100 0.20 0.56 36,100 36,500 36,000 20,200 729,220,000
31/10/2014 35,900 -0.70 -1.91 36,100 36,600 35,900 13,780 494,702,000
30/10/2014 36,600 0.20 0.55 36,100 36,600 35,800 11,400 417,240,000
29/10/2014 36,400 0.80 2.25 35,600 36,400 35,600 3,570 129,948,000
28/10/2014 35,600 -0.10 -0.28 35,700 36,000 35,500 9,800 348,880,000
27/10/2014 35,700 -0.70 -1.92 36,300 36,400 35,700 20,670 737,919,000
24/10/2014 36,400 0.10 0.28 36,300 36,400 36,200 5,760 209,664,000
23/10/2014 36,300 -0.60 -1.63 36,900 36,900 36,300 25,740 934,362,000
22/10/2014 36,900 0.20 0.54 37,000 37,000 36,800 460 16,974,000
21/10/2014 36,700 -0.30 -0.81 37,000 37,000 36,500 48,080 1,764,536,000
20/10/2014 37,000 0.60 1.65 37,300 37,300 36,500 26,330 974,210,000
17/10/2014 36,400 0.40 1.11 36,000 36,900 36,000 18,880 687,232,000
16/10/2014 36,000 -1.00 -2.70 37,000 37,000 36,000 65,110 2,343,960,000
15/10/2014 37,000 -0.20 -0.54 37,500 37,500 37,000 23,220 859,140,000
14/10/2014 37,200 -0.20 -0.53 37,000 37,400 37,000 20,340 756,648,000
13/10/2014 37,400 -1.10 -2.86 36,500 38,500 36,500 40,870 1,528,538,000
10/10/2014 38,500 0.00 ■■ 0.00 39,000 39,000 38,000 21,800 839,300,000
09/10/2014 38,500 -0.50 -1.28 39,000 39,000 38,500 49,270 1,896,895,000
08/10/2014 39,000 -0.10 -0.26 39,000 39,300 38,400 54,620 2,130,180,000
07/10/2014 39,100 -1.90 -4.63 39,900 40,500 39,100 42,340 1,655,494,000
06/10/2014 41,000 -0.40 -0.97 44,100 44,200 40,000 95,920 3,932,720,000
03/10/2014 41,400 2.70 6.98 41,200 41,400 41,200 135,510 5,610,114,000
02/10/2014 38,700 2.50 6.91 36,200 38,700 36,200 169,940 6,576,678,000
01/10/2014 36,200 -0.10 -0.28 36,100 36,500 36,000 12,960 469,152,000
30/09/2014 36,300 -0.20 -0.55 36,500 36,500 36,200 5,360 194,568,000
29/09/2014 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 5,390 196,735,000
26/09/2014 36,500 0.30 0.83 36,200 37,200 36,200 12,520 456,980,000
25/09/2014 36,200 0.00 ■■ 0.00 36,200 36,200 36,100 17,020 616,124,000
24/09/2014 36,200 0.20 0.56 36,000 36,200 36,000 44,840 1,623,208,000
23/09/2014 36,000 0.00 ■■ 0.00 36,000 36,200 35,900 37,770 1,359,720,000
22/09/2014 36,000 -0.20 -0.55 36,200 36,200 35,900 56,460 2,032,560,000
19/09/2014 36,200 0.20 0.56 36,100 36,300 36,000 34,580 1,251,796,000
18/09/2014 36,000 -0.50 -1.37 36,300 36,400 36,000 96,670 3,480,120,000
17/09/2014 36,500 0.20 0.55 36,300 36,500 36,200 63,040 2,300,960,000
16/09/2014 36,300 0.00 ■■ 0.00 36,300 36,300 36,000 40,140 1,457,082,000
15/09/2014 36,300 0.10 0.28 36,200 36,400 36,200 21,540 781,902,000
12/09/2014 36,200 -0.10 -0.28 36,300 36,500 36,200 90,000 3,258,000,000
11/09/2014 36,300 0.00 ■■ 0.00 36,400 36,400 36,200 27,410 994,983,000
10/09/2014 36,300 0.00 ■■ 0.00 36,500 36,600 36,200 48,650 1,765,995,000
09/09/2014 36,300 -0.50 -1.36 36,600 36,700 36,300 85,650 3,109,095,000
08/09/2014 36,800 0.10 0.27 36,600 36,800 36,600 16,320 600,576,000
05/09/2014 36,700 0.10 0.27 37,000 37,000 36,600 25,950 952,365,000
04/09/2014 36,600 0.20 0.55 36,400 36,600 36,400 91,930 3,364,638,000
03/09/2014 36,400 -0.10 -0.27 36,600 36,600 36,400 69,040 2,513,056,000
29/08/2014 36,500 -0.50 -1.35 36,800 36,900 36,300 31,860 1,162,890,000
28/08/2014 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 90,950 3,365,150,000
27/08/2014 37,000 -0.10 -0.27 37,000 37,200 36,900 55,660 2,059,420,000
26/08/2014 37,100 -0.20 -0.54 37,300 37,300 37,000 52,160 1,935,136,000
25/08/2014 37,300 0.10 0.27 37,500 37,500 37,200 97,080 3,621,084,000
22/08/2014 37,200 0.60 1.64 36,600 37,400 36,600 104,340 3,881,448,000
21/08/2014 36,600 0.00 ■■ 0.00 36,500 36,600 36,400 241,440 8,836,704,000
20/08/2014 36,600 0.10 0.27 36,400 36,700 36,400 124,310 4,549,746,000
19/08/2014 36,500 -0.10 -0.27 36,900 36,900 36,400 109,460 3,995,290,000
18/08/2014 36,600 0.00 ■■ 0.00 36,500 36,800 36,400 94,890 3,472,974,000
15/08/2014 36,600 -0.10 -0.27 36,600 36,600 36,400 117,140 4,287,324,000
14/08/2014 36,700 0.10 0.27 36,600 36,700 36,100 92,600 3,398,420,000
13/08/2014 36,600 0.00 ■■ 0.00 36,600 37,000 36,500 59,970 2,194,902,000
12/08/2014 36,600 0.10 0.27 37,000 37,000 36,400 55,640 2,036,424,000
11/08/2014 36,500 -0.40 -1.08 36,600 36,900 36,500 63,560 2,319,940,000
08/08/2014 36,900 0.50 1.37 36,100 37,500 36,100 215,520 7,952,688,000
07/08/2014 36,400 -0.10 -0.27 36,400 36,600 36,300 104,660 3,809,624,000
06/08/2014 36,500 -0.30 -0.82 36,600 36,800 36,500 151,170 5,517,705,000
05/08/2014 36,800 0.00 ■■ 0.00 36,800 36,800 36,400 134,580 4,952,544,000
04/08/2014 36,800 0.60 1.66 36,000 36,900 36,000 188,660 6,942,688,000
01/08/2014 36,200 1.20 3.43 35,000 36,200 34,900 126,520 4,580,024,000
31/07/2014 35,000 0.00 ■■ 0.00 34,800 35,000 34,500 182,760 6,396,600,000
30/07/2014 35,000 -0.60 -1.69 35,400 35,600 34,700 149,220 5,222,700,000
29/07/2014 35,600 -0.50 -1.39 35,800 36,000 35,200 92,470 3,291,932,000
28/07/2014 36,100 -0.40 -1.10 36,400 36,500 35,800 348,560 12,583,016,000
25/07/2014 36,500 -0.10 -0.27 36,500 36,800 36,500 159,020 5,804,230,000
24/07/2014 36,600 -0.20 -0.54 36,500 37,000 36,300 178,450 6,531,270,000
23/07/2014 36,800 0.90 2.51 36,700 38,200 36,600 174,030 6,404,304,000
22/07/2014 37,500 1.50 4.17 36,000 37,800 36,000 548,490 20,568,375,000
21/07/2014 36,000 0.30 0.84 35,700 36,800 35,000 245,280 8,830,080,000
18/07/2014 35,700 -0.70 -1.92 36,300 36,300 35,600 118,860 4,243,302,000
17/07/2014 36,400 -0.40 -1.09 36,900 36,900 35,800 117,160 4,264,624,000
16/07/2014 36,800 1.80 5.14 35,400 37,200 35,300 315,560 11,612,608,000
15/07/2014 35,000 0.30 0.86 35,000 35,200 34,800 141,120 4,939,200,000
14/07/2014 34,700 1.50 4.52 33,200 34,700 33,200 98,330 3,412,051,000
11/07/2014 33,200 0.00 ■■ 0.00 33,500 33,500 33,000 38,710 1,285,172,000
10/07/2014 33,200 0.20 0.61 35,300 35,300 32,000 53,830 1,787,156,000
09/07/2014 33,000 2.00 6.45 33,000 33,100 30,500 175,130 5,779,290,000
08/07/2014 31,000 0.00 ■■ 0.00 35,400 35,400 30,500 99,080 3,071,480,000
01/01/1970 41,000 0.00 ■■ 0.00 41,000 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