Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP ĐT & PT Giáo Dục Phương Nam
Phuong Nam Education Investment & Development JSC
Mã CK:      SED      19.70      ■■ 0 (0%)      (cập nhật 03:15 28/03/2024)
Đang giao dịch
SED » 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 19,700 0.00 ■■ 0.00 19,700 19,800 19,500 1,260 24,822,000
27/03/2024 19,700 0.20 1.02 19,500 19,700 19,500 1,560 30,732,000
26/03/2024 19,500 0.30 1.54 19,200 19,500 19,200 310 6,045,000
25/03/2024 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 680 13,056,000
22/03/2024 19,200 0.10 0.52 19,100 19,400 19,000 1,680 32,256,000
21/03/2024 19,100 0.10 0.52 19,000 19,200 19,100 1,040 19,864,000
20/03/2024 19,000 0.00 ■■ 0.00 19,000 19,000 18,600 3,510 66,690,000
19/03/2024 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,230 42,370,000
18/03/2024 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,920 55,480,000
15/03/2024 19,000 -0.30 -1.58 19,300 19,400 19,000 610 11,590,000
14/03/2024 19,300 -0.10 -0.52 19,400 19,300 19,300 50 965,000
13/03/2024 19,400 0.20 1.03 19,200 19,400 19,000 7,200 139,680,000
12/03/2024 19,200 0.00 ■■ 0.00 19,200 19,400 19,100 270 5,184,000
11/03/2024 19,200 0.00 ■■ 0.00 19,200 0 0 0 0
08/03/2024 19,200 0.10 0.52 19,100 19,200 18,900 4,170 80,064,000
07/03/2024 19,100 -0.20 -1.05 19,300 19,100 19,100 10 191,000
06/03/2024 19,300 -0.10 -0.52 19,400 19,400 19,300 180 3,474,000
05/03/2024 19,400 0.20 1.03 19,200 19,400 19,000 450 8,730,000
04/03/2024 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 370 7,104,000
01/03/2024 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 110 2,112,000
29/02/2024 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 1,080 20,736,000
28/02/2024 19,200 0.10 0.52 19,100 19,200 19,100 230 4,416,000
27/02/2024 19,100 0.10 0.52 19,000 19,100 19,000 440 8,404,000
26/02/2024 19,000 -0.10 -0.53 19,100 19,000 19,000 220 4,180,000
23/02/2024 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 200 3,820,000
22/02/2024 19,100 -0.10 -0.52 19,200 19,100 19,000 790 15,089,000
21/02/2024 19,200 0.00 ■■ 0.00 19,200 0 0 0 0
20/02/2024 19,200 0.20 1.04 19,000 19,200 19,200 600 11,520,000
19/02/2024 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 4,500 85,500,000
16/02/2024 19,000 0.00 ■■ 0.00 19,000 19,100 19,000 2,300 43,700,000
15/02/2024 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 14,400 273,600,000
07/02/2024 19,000 0.20 1.05 18,800 19,000 18,700 6,500 123,500,000
06/02/2024 18,800 0.20 1.06 18,600 18,800 18,700 2,100 39,480,000
05/02/2024 18,600 0.00 ■■ 0.00 18,600 0 0 0 0
02/02/2024 18,600 -0.10 -0.54 18,700 18,700 18,600 15,400 286,440,000
01/02/2024 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 19,800 370,260,000
31/01/2024 18,700 -0.10 -0.53 18,800 18,800 18,500 95,200 1,780,240,000
30/01/2024 18,800 -0.10 -0.53 18,900 18,900 18,800 53,800 1,011,440,000
29/01/2024 18,900 -0.10 -0.53 19,000 19,000 18,900 24,600 464,940,000
26/01/2024 19,000 0.10 0.53 18,900 19,500 18,900 6,600 125,400,000
25/01/2024 18,900 0.00 ■■ 0.00 18,900 0 0 0 0
24/01/2024 18,900 0.00 ■■ 0.00 18,900 18,900 18,800 11,700 221,130,000
23/01/2024 18,900 0.00 ■■ 0.00 18,900 18,900 18,800 9,200 173,880,000
22/01/2024 18,900 0.10 0.53 18,800 19,300 18,800 17,500 330,750,000
19/01/2024 18,800 -0.20 -1.06 19,000 18,900 18,700 6,700 125,960,000
18/01/2024 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
17/01/2024 19,000 0.00 ■■ 0.00 19,000 19,000 18,700 28,700 545,300,000
16/01/2024 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
15/01/2024 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,100 39,900,000
12/01/2024 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 3,500 66,500,000
11/01/2024 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 300 5,700,000
10/01/2024 19,000 0.10 0.53 18,900 19,000 18,800 19,000 361,000,000
09/01/2024 18,900 -0.10 -0.53 19,000 19,000 18,900 10,600 200,340,000
08/01/2024 19,000 -0.10 -0.53 19,100 19,000 19,000 10,000 190,000,000
05/01/2024 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 11,300 215,830,000
04/01/2024 19,100 -0.10 -0.52 19,200 19,100 19,100 500 9,550,000
03/01/2024 19,200 0.20 1.04 19,000 19,200 19,000 1,000 19,200,000
02/01/2024 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 3,800 72,200,000
29/12/2023 19,000 0.10 0.53 18,900 19,000 19,000 1,000 19,000,000
28/12/2023 18,900 0.00 ■■ 0.00 18,900 19,000 18,900 6,300 119,070,000
27/12/2023 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 600 11,340,000
26/12/2023 18,900 0.00 ■■ 0.00 18,900 19,000 18,800 6,800 128,520,000
25/12/2023 18,900 0.10 0.53 18,800 18,900 18,900 2,200 41,580,000
22/12/2023 18,800 0.20 1.06 18,600 18,800 18,600 1,300 24,440,000
21/12/2023 18,600 0.00 ■■ 0.00 18,600 18,600 18,400 142,300 2,646,780,000
20/12/2023 18,600 -0.20 -1.08 18,800 18,800 18,600 9,000 167,400,000
19/12/2023 18,800 0.00 ■■ 0.00 18,800 18,800 18,500 23,400 439,920,000
18/12/2023 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
15/12/2023 18,800 -0.20 -1.06 19,000 19,000 18,800 12,600 236,880,000
14/12/2023 19,000 0.00 ■■ 0.00 19,000 19,500 19,000 7,900 150,100,000
13/12/2023 19,000 0.10 0.53 18,900 19,000 19,000 21,500 408,500,000
12/12/2023 18,900 0.00 ■■ 0.00 18,900 20,000 18,900 4,700 88,830,000
11/12/2023 18,900 -0.20 -1.06 19,100 19,000 18,900 300 5,670,000
08/12/2023 19,100 0.00 ■■ 0.00 19,100 19,200 19,100 500 9,550,000
07/12/2023 19,100 0.20 1.05 18,900 19,100 19,100 600 11,460,000
06/12/2023 18,900 0.20 1.06 18,700 19,000 18,800 4,400 83,160,000
05/12/2023 18,700 -0.30 -1.60 19,000 18,700 18,500 4,400 82,280,000
04/12/2023 19,000 0.20 1.05 18,800 19,000 19,000 900 17,100,000
01/12/2023 18,800 -0.20 -1.06 19,000 19,000 18,800 1,600 30,080,000
30/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 700 13,300,000
29/11/2023 19,000 0.10 0.53 18,900 19,000 19,000 400 7,600,000
28/11/2023 18,900 -0.10 -0.53 19,000 19,000 18,900 200 3,780,000
27/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 400 7,600,000
24/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
23/11/2023 19,000 0.20 1.05 18,800 19,000 19,000 11,500 218,500,000
22/11/2023 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
21/11/2023 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
20/11/2023 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
17/11/2023 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
16/11/2023 18,800 -0.20 -1.06 19,000 19,000 18,800 400 7,520,000
15/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 300 5,700,000
14/11/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
13/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 14,800 281,200,000
10/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 6,400 121,600,000
09/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 17,700 336,300,000
08/11/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
07/11/2023 19,000 0.30 1.58 18,700 19,000 19,000 100 1,900,000
06/11/2023 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 600 11,220,000
03/11/2023 18,700 0.00 ■■ 0.00 18,700 0 0 0 0
02/11/2023 18,700 0.30 1.60 18,400 19,000 18,600 2,300 43,010,000
01/11/2023 18,400 0.00 ■■ 0.00 18,400 18,500 18,400 2,700 49,680,000
31/10/2023 18,400 -0.50 -2.72 18,900 18,700 18,400 5,000 92,000,000
30/10/2023 18,900 0.10 0.53 18,800 18,900 18,900 500 9,450,000
27/10/2023 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 100 1,880,000
26/10/2023 18,800 -0.30 -1.60 19,100 18,800 18,100 4,900 92,120,000
25/10/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 500 9,550,000
24/10/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 2,000 38,200,000
23/10/2023 19,100 0.40 2.09 18,700 19,100 18,700 1,600 30,560,000
20/10/2023 18,700 0.00 ■■ 0.00 18,700 0 0 0 0
19/10/2023 18,700 -0.30 -1.60 19,000 19,000 18,700 6,700 125,290,000
18/10/2023 19,000 0.00 ■■ 0.00 19,000 19,000 18,700 200 3,800,000
17/10/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,100 20,900,000
16/10/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
13/10/2023 19,000 0.00 ■■ 0.00 19,000 19,000 18,700 1,300 24,700,000
12/10/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
11/10/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 3,400 64,600,000
10/10/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
09/10/2023 19,000 0.10 0.53 18,900 19,000 19,000 700 13,300,000
06/10/2023 18,900 0.10 0.53 18,800 19,000 18,800 13,000 245,700,000
05/10/2023 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
04/10/2023 18,800 0.00 ■■ 0.00 18,800 0 0 0 0
03/10/2023 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 500 9,400,000
02/10/2023 18,800 -0.20 -1.06 19,000 19,200 18,600 800 15,040,000
29/09/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
28/09/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 500 9,500,000
27/09/2023 19,000 -0.50 -2.63 19,500 19,200 19,000 1,500 28,500,000
26/09/2023 19,500 0.80 4.10 18,700 19,500 19,500 300 5,850,000
21/09/2023 19,500 0.30 1.54 19,200 19,500 19,500 100 1,950,000
20/09/2023 19,200 0.00 ■■ 0.00 19,200 0 0 0 0
19/09/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
18/09/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
15/09/2023 19,000 -0.50 -2.63 19,500 19,000 19,000 1,500 28,500,000
14/09/2023 19,500 0.50 2.56 19,000 19,500 19,500 100 1,950,000
13/09/2023 19,000 -0.20 -1.05 19,200 19,200 19,000 3,100 58,900,000
12/09/2023 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 900 17,280,000
11/09/2023 19,200 0.00 ■■ 0.00 19,200 19,400 19,000 5,900 113,280,000
08/09/2023 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 200 3,840,000
07/09/2023 19,200 0.00 ■■ 0.00 19,200 19,300 19,200 3,300 63,360,000
06/09/2023 19,200 0.20 1.04 19,000 19,200 19,000 600 11,520,000
31/08/2023 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 4,000 76,800,000
30/08/2023 19,200 -0.70 -3.65 19,900 19,200 19,000 11,000 211,200,000
29/08/2023 19,900 0.00 ■■ 0.00 19,900 0 0 0 0
28/08/2023 19,900 0.50 2.51 19,400 19,900 19,200 1,000 19,900,000
25/08/2023 19,400 0.00 ■■ 0.00 19,400 0 0 0 0
24/08/2023 19,400 0.30 1.55 19,100 19,400 19,000 200 3,880,000
23/08/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 11,700 223,470,000
22/08/2023 19,100 0.10 0.52 19,000 19,100 19,000 3,500 66,850,000
21/08/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 700 13,300,000
18/08/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
17/08/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
16/08/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
15/08/2023 19,500 0.00 ■■ 0.00 19,500 0 0 0 0
14/08/2023 19,500 0.00 ■■ 0.00 19,500 19,600 19,000 3,800 74,100,000
11/08/2023 19,500 0.20 1.03 19,300 19,500 19,500 700 13,650,000
10/08/2023 19,300 -0.20 -1.04 19,500 19,500 19,300 1,500 28,950,000
09/08/2023 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 33,900 661,050,000
08/08/2023 19,500 0.00 ■■ 0.00 19,500 19,500 19,400 11,500 224,250,000
07/08/2023 19,500 0.40 2.05 19,100 19,500 19,200 600 11,700,000
04/08/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
03/08/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 9,600 183,360,000
02/08/2023 19,100 -0.20 -1.05 19,300 19,200 19,100 2,500 47,750,000
01/08/2023 19,300 0.00 ■■ 0.00 19,300 19,500 19,300 5,400 104,220,000
31/07/2023 19,300 0.20 1.04 19,100 19,300 19,200 14,200 274,060,000
28/07/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 1,700 32,470,000
27/07/2023 19,100 19.10 100.00 0 19,200 19,100 1,700 32,470,000
26/07/2023 19,100 -0.40 -2.09 19,500 19,200 19,100 700 13,370,000
25/07/2023 19,500 0.00 ■■ 0.00 19,500 19,500 19,200 5,300 103,350,000
24/07/2023 19,500 0.70 3.59 18,800 19,500 19,000 9,400 183,300,000
21/07/2023 18,800 -0.20 -1.06 19,000 18,800 18,800 500 9,400,000
20/07/2023 19,000 0.40 2.11 18,600 20,000 18,700 2,600 49,400,000
19/07/2023 18,600 0.00 ■■ 0.00 18,600 18,600 18,000 49,100 913,260,000
18/07/2023 18,600 -0.40 -2.15 19,000 19,000 18,400 3,200 59,520,000
17/07/2023 19,000 0.30 1.58 18,700 19,100 19,000 900 17,100,000
14/07/2023 18,700 0.00 ■■ 0.00 18,700 0 0 0 0
13/07/2023 18,700 0.00 ■■ 0.00 18,700 0 0 0 0
12/07/2023 18,700 -0.40 -2.14 19,100 19,100 18,600 600 11,220,000
11/07/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 14,200 271,220,000
10/07/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 5,300 101,230,000
07/07/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 1,000 19,100,000
06/07/2023 19,100 0.00 ■■ 0.00 19,100 19,100 18,100 1,100 21,010,000
05/07/2023 19,100 0.00 ■■ 0.00 19,100 0 0 0 0
04/07/2023 19,100 0.10 0.52 19,000 19,100 18,600 1,000 19,100,000
03/07/2023 19,000 -0.50 -2.63 19,500 19,500 17,600 38,500 731,500,000
30/06/2023 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
29/06/2023 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
28/06/2023 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
27/06/2023 19,500 -0.10 -0.51 19,600 19,600 19,500 200 3,900,000
26/06/2023 19,600 0.30 1.53 19,300 19,700 18,000 2,500 49,000,000
23/06/2023 19,300 0.00 ■■ 0.00 19,300 0 0 0 0
22/06/2023 19,300 -0.20 -1.04 19,500 19,300 19,300 200 3,860,000
21/06/2023 19,500 19.50 100.00 0 19,500 17,200 4,000 78,000,000
20/06/2023 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 3,000 57,300,000
19/06/2023 19,100 0.10 0.52 19,000 19,100 18,900 6,300 120,330,000
16/06/2023 19,000 0.20 1.05 18,800 19,000 18,900 4,400 83,600,000
15/06/2023 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 100 1,880,000
14/06/2023 18,800 -0.20 -1.06 19,000 19,100 18,800 3,500 65,800,000
13/06/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
12/06/2023 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 900 17,100,000
09/06/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
08/06/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
07/06/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
06/06/2023 19,000 -0.50 -2.63 19,500 19,700 19,000 1,700 32,300,000
05/06/2023 19,500 1.00 5.13 18,500 19,500 19,000 5,900 115,050,000
02/06/2023 18,500 -0.30 -1.62 18,800 18,800 18,500 3,500 64,750,000
01/06/2023 18,800 -0.50 -2.66 19,300 18,800 18,800 100 1,880,000
31/05/2023 19,300 0.00 ■■ 0.00 19,300 0 0 0 0
30/05/2023 19,300 0.00 ■■ 0.00 19,300 0 0 0 0
29/05/2023 19,300 0.00 ■■ 0.00 19,300 19,300 18,600 2,000 38,600,000
26/05/2023 19,300 0.30 1.55 19,000 19,300 19,300 100 1,930,000
25/05/2023 19,000 -0.50 -2.63 19,500 19,000 19,000 100 1,900,000
24/05/2023 19,500 19.50 100.00 0 19,500 19,500 100 1,950,000
23/05/2023 18,700 -0.30 -1.60 19,000 18,700 18,700 300 5,610,000
22/05/2023 19,000 -0.80 -4.21 19,800 19,000 19,000 2,000 38,000,000
19/05/2023 19,800 1.30 6.57 18,500 19,800 18,400 200 3,960,000
18/05/2023 18,500 -1.30 -7.03 19,800 19,000 18,500 900 16,650,000
17/05/2023 19,800 -0.10 -0.51 19,900 19,800 18,700 1,100 21,780,000
16/05/2023 19,900 0.00 ■■ 0.00 19,900 0 0 0 0
15/05/2023 19,900 0.00 ■■ 0.00 19,900 0 0 0 0
12/05/2023 19,900 0.40 2.01 19,500 19,900 19,900 200 3,980,000
11/05/2023 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 8,000 168,000,000
10/05/2023 21,000 0.00 ■■ 0.00 21,000 21,000 20,900 300 6,300,000
09/05/2023 21,000 0.00 ■■ 0.00 21,000 0 0 0 0
08/05/2023 21,000 0.00 ■■ 0.00 21,000 21,000 20,200 1,600 33,600,000
05/05/2023 21,000 -0.50 -2.38 21,500 21,400 21,000 300 6,300,000
04/05/2023 21,500 -0.40 -1.86 21,900 21,600 20,100 1,600 34,400,000
28/04/2023 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
27/04/2023 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
26/04/2023 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 700 15,330,000
25/04/2023 21,900 0.00 ■■ 0.00 21,900 0 0 0 0
24/04/2023 21,900 1.10 5.02 20,800 21,900 20,000 3,500 76,650,000
21/04/2023 20,800 -0.10 -0.48 20,900 20,800 20,000 3,000 62,400,000
20/04/2023 20,900 1.90 9.09 19,000 20,900 20,100 22,500 470,250,000
19/04/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 4,400 83,600,000
18/04/2023 19,000 0.50 2.63 18,500 19,000 18,500 3,300 62,700,000
17/04/2023 18,500 -0.10 -0.54 18,600 18,500 18,000 1,100 20,350,000
14/04/2023 18,600 0.50 2.69 18,100 18,600 18,100 200 3,720,000
13/04/2023 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 3,600 65,160,000
12/04/2023 18,100 0.10 0.55 18,000 18,100 18,100 1,100 19,910,000
11/04/2023 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
10/04/2023 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 2,400 43,200,000
07/04/2023 18,000 -0.20 -1.11 18,200 18,300 18,000 5,600 100,800,000
06/04/2023 18,200 0.20 1.10 18,000 18,200 18,000 1,600 29,120,000
05/04/2023 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,600 46,800,000
04/04/2023 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,200 21,600,000
03/04/2023 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,700 84,600,000
31/03/2023 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
30/03/2023 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 400 7,200,000
29/03/2023 18,000 0.00 ■■ 0.00 18,000 0 0 0 0
28/03/2023 18,000 0.50 2.78 17,500 18,000 17,900 300 5,400,000
27/03/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200 3,500,000
24/03/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 12,900 225,750,000
23/03/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
22/03/2023 17,500 0.00 ■■ 0.00 17,500 0 0 0 0
21/03/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 3,000 52,500,000
20/03/2023 17,500 0.00 ■■ 0.00 17,500 17,500 16,100 3,700 64,750,000
17/03/2023 17,500 -0.20 -1.14 17,700 17,500 17,500 2,500 43,750,000
16/03/2023 17,700 0.10 0.56 17,600 17,700 17,500 6,600 116,820,000
15/03/2023 17,600 0.10 0.57 17,500 17,700 17,500 400 7,040,000
14/03/2023 17,500 -0.10 -0.57 17,600 17,500 17,400 2,100 36,750,000
13/03/2023 17,600 0.00 ■■ 0.00 17,600 0 0 0 0
10/03/2023 17,600 -0.30 -1.70 17,900 17,600 17,600 2,500 44,000,000
09/03/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
08/03/2023 17,900 0.40 2.23 17,500 17,900 17,900 200 3,580,000
07/03/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,100 19,250,000
06/03/2023 17,500 0.20 1.14 17,300 17,500 17,500 100 1,750,000
03/03/2023 17,300 -0.20 -1.16 17,500 17,500 17,300 2,500 43,250,000
02/03/2023 17,500 0.10 0.57 17,400 17,500 17,300 5,100 89,250,000
01/03/2023 17,400 0.00 ■■ 0.00 17,400 17,900 17,400 7,700 133,980,000
28/02/2023 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 3,700 64,380,000
27/02/2023 17,400 -0.30 -1.72 17,700 17,600 17,400 5,800 100,920,000
24/02/2023 17,700 0.20 1.13 17,500 17,700 17,700 1,100 19,470,000
23/02/2023 17,500 -0.50 -2.86 18,000 17,900 17,400 1,000 17,500,000
22/02/2023 18,000 0.10 0.56 17,900 18,000 17,600 2,800 50,400,000
21/02/2023 17,900 0.00 ■■ 0.00 17,900 0 0 0 0
20/02/2023 17,900 -0.50 -2.79 18,400 18,200 17,900 3,200 57,280,000
17/02/2023 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
16/02/2023 18,400 0.00 ■■ 0.00 18,400 0 0 0 0
15/02/2023 18,400 0.80 4.35 17,600 18,400 18,400 400 7,360,000
14/02/2023 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 6,100 107,360,000
13/02/2023 17,600 -0.10 -0.57 17,700 17,700 17,600 1,200 21,120,000
10/02/2023 17,700 0.00 ■■ 0.00 17,700 18,000 17,700 1,900 33,630,000
09/02/2023 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 8,300 146,910,000
08/02/2023 17,700 0.00 ■■ 0.00 17,700 17,800 17,700 3,100 54,870,000
07/02/2023 17,700 -0.30 -1.69 18,000 18,000 17,600 4,100 72,570,000
06/02/2023 18,000 -0.10 -0.56 18,100 18,000 17,600 7,300 131,400,000
03/02/2023 18,100 -0.60 -3.31 18,700 19,000 18,100 1,200 21,720,000
02/02/2023 18,700 -0.30 -1.60 19,000 19,000 18,700 2,300 43,010,000
01/02/2023 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,500 28,500,000
31/01/2023 19,000 0.00 ■■ 0.00 19,000 19,000 18,900 1,300 24,700,000
30/01/2023 19,000 0.00 ■■ 0.00 19,000 0 0 0 0
27/01/2023 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 400 7,600,000
19/01/2023 19,000 0.50 2.63 18,500 20,000 18,600 1,600 30,400,000
18/01/2023 18,500 0.40 2.16 18,100 18,500 18,000 7,300 135,050,000
17/01/2023 18,100 0.00 ■■ 0.00 18,100 18,200 18,100 3,800 68,780,000
16/01/2023 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 10,300 186,430,000
13/01/2023 18,100 0.10 0.55 18,000 18,100 18,000 2,500 45,250,000
12/01/2023 18,000 0.50 2.78 17,500 18,000 17,500 9,800 176,400,000
11/01/2023 17,500 0.20 1.14 17,300 17,700 17,500 3,000 52,500,000
10/01/2023 17,300 0.00 ■■ 0.00 17,300 0 0 0 0
09/01/2023 17,300 0.00 ■■ 0.00 17,300 17,300 17,200 3,300 57,090,000
06/01/2023 17,300 -0.50 -2.89 17,800 17,500 17,300 3,000 51,900,000
05/01/2023 17,800 0.30 1.69 17,500 17,800 17,500 4,300 76,540,000
04/01/2023 17,500 0.10 0.57 17,400 17,500 17,500 8,100 141,750,000
03/01/2023 17,400 -0.50 -2.87 17,900 17,400 17,400 2,000 34,800,000
30/12/2022 17,900 1.00 5.59 16,900 17,900 16,900 1,600 28,640,000
29/12/2022 16,900 0.10 0.59 16,800 16,900 16,900 200 3,380,000
28/12/2022 16,800 0.00 ■■ 0.00 16,800 0 0 0 0
27/12/2022 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 2,900 48,720,000
26/12/2022 16,800 -0.20 -1.19 17,000 17,000 16,800 9,900 166,320,000
23/12/2022 17,000 0.20 1.18 16,800 17,000 17,000 3,200 54,400,000
22/12/2022 16,800 0.00 ■■ 0.00 16,800 17,000 16,800 1,100 18,480,000
21/12/2022 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 2,400 40,320,000
20/12/2022 16,800 -0.20 -1.19 17,000 17,000 16,800 4,400 73,920,000
19/12/2022 17,000 -0.50 -2.94 17,500 17,500 17,000 16,000 272,000,000
15/12/2022 17,400 -0.10 -0.57 17,500 17,400 17,100 700 12,180,000
14/12/2022 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 200 3,500,000
13/12/2022 17,500 0.10 0.57 17,400 17,800 17,000 5,800 101,500,000
12/12/2022 17,400 0.40 2.30 17,000 17,400 16,700 1,500 26,100,000
09/12/2022 17,000 -0.90 -5.29 17,900 17,000 17,000 17,200 292,400,000
08/12/2022 17,900 1.10 6.15 16,800 17,900 16,600 500 8,950,000
07/12/2022 16,800 -0.20 -1.19 17,000 17,000 16,800 15,200 255,360,000
06/12/2022 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 10,900 185,300,000
05/12/2022 17,000 0.30 1.76 16,700 17,500 17,000 5,900 100,300,000
02/12/2022 16,700 -0.90 -5.39 17,600 16,700 16,700 200 3,340,000
01/12/2022 17,600 0.00 ■■ 0.00 17,600 17,700 16,800 6,800 119,680,000
30/11/2022 17,600 0.00 ■■ 0.00 17,600 17,600 16,600 28,300 498,080,000
29/11/2022 17,600 0.60 3.41 17,000 18,100 17,300 11,100 195,360,000
28/11/2022 17,000 0.10 0.59 16,900 18,000 16,900 6,100 103,700,000
25/11/2022 16,900 0.70 4.14 16,200 16,900 16,500 700 11,830,000
24/11/2022 16,200 0.10 0.62 16,100 16,200 15,000 5,700 92,340,000
23/11/2022 16,100 0.10 0.62 16,000 16,100 16,100 3,000 48,300,000
22/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
21/11/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
18/11/2022 16,000 -0.50 -3.13 16,500 16,100 15,900 23,900 382,400,000
17/11/2022 17,600 1.10 6.25 16,500 17,600 16,500 200 3,520,000
16/11/2022 16,500 1.10 6.67 15,400 16,500 15,900 1,900 31,350,000
15/11/2022 15,400 -0.40 -2.60 15,800 16,100 15,400 7,400 113,960,000
14/11/2022 15,800 -1.10 -6.96 16,900 16,900 15,500 10,100 159,580,000
11/11/2022 16,900 -0.10 -0.59 17,000 17,000 15,800 3,000 50,700,000
10/11/2022 17,000 -0.50 -2.94 17,500 17,400 17,000 18,300 311,100,000
09/11/2022 17,500 0.00 ■■ 0.00 17,500 17,600 17,300 5,200 91,000,000
08/11/2022 17,500 -0.10 -0.57 17,600 17,700 17,400 6,300 110,250,000
07/11/2022 17,600 -0.10 -0.57 17,700 17,700 17,300 1,600 28,160,000
04/11/2022 17,700 0.30 1.69 17,400 17,800 17,400 6,600 116,820,000
03/11/2022 17,400 -0.50 -2.87 17,900 17,600 17,400 1,800 31,320,000
02/11/2022 17,900 0.20 1.12 17,700 17,900 17,600 15,300 273,870,000
01/11/2022 17,700 -0.10 -0.56 17,800 17,800 17,700 10,500 185,850,000
31/10/2022 17,800 -0.10 -0.56 17,900 18,000 17,800 5,600 99,680,000
28/10/2022 17,900 0.50 2.79 17,400 18,000 17,300 1,800 32,220,000
27/10/2022 17,400 -0.60 -3.45 18,000 17,500 17,300 45,500 791,700,000
26/10/2022 18,000 -0.30 -1.67 18,300 18,200 18,000 400 7,200,000
25/10/2022 18,300 0.00 ■■ 0.00 18,300 18,300 17,400 15,700 287,310,000
24/10/2022 18,300 0.30 1.64 18,000 18,300 17,500 11,700 214,110,000
21/10/2022 18,000 -0.50 -2.78 18,500 18,000 17,900 4,400 79,200,000
20/10/2022 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 700 12,950,000
19/10/2022 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 3,100 57,350,000
18/10/2022 18,500 0.10 0.54 18,400 18,500 18,500 100 1,850,000
17/10/2022 18,400 -0.10 -0.54 18,500 18,400 17,800 4,700 86,480,000
14/10/2022 18,500 0.00 ■■ 0.00 18,500 18,500 18,200 400 7,400,000
13/10/2022 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 1,500 27,750,000
12/10/2022 18,500 0.00 ■■ 0.00 18,500 18,500 17,700 800 14,800,000
11/10/2022 18,500 0.60 3.24 17,900 19,200 17,600 7,100 131,350,000
07/10/2022 19,800 -0.50 -2.53 20,300 20,100 19,800 12,500 247,500,000
06/10/2022 20,300 0.20 0.99 20,100 20,900 20,000 4,100 83,230,000
05/10/2022 20,100 0.00 ■■ 0.00 20,100 0 0 0 0
04/10/2022 20,100 0.10 0.50 20,000 20,100 20,000 7,200 144,720,000
03/10/2022 20,000 -0.30 -1.50 20,300 20,000 20,000 11,700 234,000,000
30/09/2022 20,300 0.10 0.49 20,200 20,300 20,000 17,200 349,160,000
29/09/2022 20,200 -0.10 -0.50 20,300 20,400 20,200 3,200 64,640,000
28/09/2022 20,300 -0.10 -0.49 20,400 20,300 20,100 5,000 101,500,000
27/09/2022 20,400 0.10 0.49 20,300 20,500 20,200 9,100 185,640,000
26/09/2022 20,300 -0.30 -1.48 20,600 20,600 20,300 15,900 322,770,000
23/09/2022 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 2,100 43,260,000
22/09/2022 20,600 -0.10 -0.49 20,700 20,600 20,300 600 12,360,000
21/09/2022 20,700 -0.10 -0.48 20,800 20,700 20,600 2,700 55,890,000
20/09/2022 20,800 0.40 1.92 20,400 20,800 20,500 200 4,160,000
19/09/2022 20,400 0.10 0.49 20,300 20,400 20,300 1,200 24,480,000
16/09/2022 20,300 0.00 ■■ 0.00 20,300 20,500 20,300 2,700 54,810,000
15/09/2022 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 700 14,210,000
14/09/2022 20,300 -0.10 -0.49 20,400 20,400 20,300 2,200 44,660,000
13/09/2022 20,400 -0.20 -0.98 20,600 20,600 20,400 2,100 42,840,000
12/09/2022 20,600 0.10 0.49 20,500 22,500 20,600 1,600 32,960,000
09/09/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 24,100 494,050,000
08/09/2022 20,500 0.00 ■■ 0.00 20,500 20,600 20,500 35,300 723,650,000
07/09/2022 20,500 -0.30 -1.46 20,800 20,500 20,500 2,700 55,350,000
06/09/2022 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 1,200 24,960,000
05/09/2022 20,800 0.10 0.48 20,700 20,800 20,800 400 8,320,000
31/08/2022 20,700 0.40 1.93 20,300 20,700 20,500 5,200 107,640,000
30/08/2022 20,300 -0.40 -1.97 20,700 20,400 20,300 2,500 50,750,000
29/08/2022 20,700 -0.30 -1.45 21,000 21,000 20,000 3,500 72,450,000
26/08/2022 21,000 0.50 2.38 20,500 21,000 20,500 47,100 989,100,000
25/08/2022 20,500 -0.10 -0.49 20,600 20,500 20,500 100 2,050,000
24/08/2022 20,600 0.10 0.49 20,500 20,600 20,400 14,900 306,940,000
23/08/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 11,600 237,800,000
22/08/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,400 1,800 36,900,000
19/08/2022 20,500 -0.30 -1.46 20,800 20,800 20,500 7,500 153,750,000
18/08/2022 20,800 0.30 1.44 20,500 20,800 20,400 4,300 89,440,000
17/08/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,400 12,500 256,250,000
16/08/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 8,000 164,000,000
15/08/2022 20,500 -0.80 -3.90 21,300 20,600 20,500 13,600 278,800,000
12/08/2022 21,300 0.30 1.41 21,000 21,300 20,500 6,800 144,840,000
11/08/2022 21,000 0.30 1.43 20,700 21,500 20,900 5,700 119,700,000
10/08/2022 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 5,900 122,130,000
09/08/2022 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 600 12,420,000
08/08/2022 20,700 0.30 1.45 20,400 20,700 20,400 7,400 153,180,000
05/08/2022 20,400 0.20 0.98 20,200 20,400 20,200 3,100 63,240,000
04/08/2022 20,200 -0.20 -0.99 20,400 20,300 20,200 300 6,060,000
03/08/2022 20,400 -0.40 -1.96 20,800 20,400 20,400 2,900 59,160,000
02/08/2022 20,800 0.00 ■■ 0.00 20,800 0 0 0 0
01/08/2022 20,800 0.00 ■■ 0.00 20,800 0 0 0 0
29/07/2022 20,800 0.80 3.85 20,000 20,900 20,100 1,200 24,960,000
28/07/2022 20,000 -0.40 -2.00 20,400 20,900 20,000 3,200 64,000,000
27/07/2022 20,400 0.00 ■■ 0.00 20,400 0 0 0 0
26/07/2022 20,400 0.00 ■■ 0.00 20,400 20,400 20,000 900 18,360,000
25/07/2022 20,400 0.00 ■■ 0.00 20,400 0 0 0 0
22/07/2022 20,400 0.30 1.47 20,100 20,400 20,100 1,400 28,560,000
21/07/2022 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 100 2,010,000
20/07/2022 20,100 -0.30 -1.49 20,400 20,100 20,100 5,000 100,500,000
19/07/2022 20,400 0.00 ■■ 0.00 20,400 20,500 20,400 2,100 42,840,000
18/07/2022 20,400 0.10 0.49 20,300 20,400 20,400 300 6,120,000
15/07/2022 20,300 -0.20 -0.99 20,500 20,300 20,000 1,100 22,330,000
14/07/2022 20,500 0.70 3.41 19,800 20,500 20,500 200 4,100,000
13/07/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 400 7,920,000
12/07/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 100 1,980,000
11/07/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 100 1,980,000
08/07/2022 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 400 7,920,000
07/07/2022 19,800 -0.10 -0.51 19,900 19,800 19,800 300 5,940,000
06/07/2022 19,900 0.10 0.50 19,800 19,900 19,900 600 11,940,000
05/07/2022 19,800 -0.20 -1.01 20,000 20,000 19,800 1,600 31,680,000
04/07/2022 20,000 -0.70 -3.50 20,700 20,100 20,000 2,200 44,000,000
01/07/2022 20,700 -0.10 -0.48 20,800 20,700 19,100 1,000 20,700,000
30/06/2022 20,800 0.80 3.85 20,000 20,800 20,000 1,500 31,200,000
29/06/2022 20,000 0.00 ■■ 0.00 20,000 20,000 18,800 10,600 212,000,000
28/06/2022 20,000 -0.80 -4.00 20,800 20,600 20,000 1,500 30,000,000
27/06/2022 20,800 0.00 ■■ 0.00 20,800 0 0 0 0
24/06/2022 20,800 0.00 ■■ 0.00 20,800 0 0 0 0
23/06/2022 20,800 1.20 5.77 19,600 20,900 19,600 1,200 24,960,000
22/06/2022 19,600 -1.00 -5.10 20,600 20,900 19,600 4,100 80,360,000
21/06/2022 20,600 0.00 ■■ 0.00 20,600 22,500 20,000 1,900 39,140,000
20/06/2022 20,600 0.20 0.97 20,400 20,600 20,600 100 2,060,000
17/06/2022 20,400 -0.40 -1.96 20,800 20,600 20,000 1,400 28,560,000
16/06/2022 20,800 0.00 ■■ 0.00 20,800 0 0 0 0
15/06/2022 20,800 0.30 1.44 20,500 20,800 20,000 29,600 615,680,000
14/06/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,200 6,600 135,300,000
13/06/2022 20,500 -0.40 -1.95 20,900 20,800 20,500 3,200 65,600,000
10/06/2022 20,900 -0.10 -0.48 21,000 21,000 20,900 2,500 52,250,000
09/06/2022 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,600 33,600,000
08/06/2022 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 13,900 291,900,000
07/06/2022 21,000 -0.10 -0.48 21,100 21,000 20,500 17,400 365,400,000
06/06/2022 21,100 -0.10 -0.47 21,200 21,100 21,000 2,200 46,420,000
03/06/2022 21,200 0.40 1.89 20,800 21,200 20,800 2,400 50,880,000
02/06/2022 20,800 -0.40 -1.92 21,200 21,100 20,800 10,400 216,320,000
01/06/2022 21,200 0.00 ■■ 0.00 21,200 21,200 21,000 11,900 252,280,000
31/05/2022 21,200 -0.20 -0.94 21,400 21,300 21,000 33,400 708,080,000
30/05/2022 21,400 0.40 1.87 21,000 21,400 21,000 41,800 894,520,000
27/05/2022 21,000 -0.50 -2.38 21,500 21,700 21,000 9,800 205,800,000
26/05/2022 21,500 -0.10 -0.47 21,600 21,600 21,000 5,000 107,500,000
25/05/2022 21,600 -0.10 -0.46 21,700 21,700 21,000 7,800 168,480,000
24/05/2022 21,700 0.00 ■■ 0.00 21,700 0 0 0 0
23/05/2022 21,700 -0.10 -0.46 21,800 21,800 21,000 3,700 80,290,000
20/05/2022 21,800 -0.40 -1.83 22,200 21,800 21,200 11,400 248,520,000
19/05/2022 22,200 -0.10 -0.45 22,300 22,200 21,000 300 6,660,000
18/05/2022 22,300 -0.10 -0.45 22,400 22,300 20,600 3,600 80,280,000
17/05/2022 22,400 1.00 4.46 21,400 22,400 21,000 3,900 87,360,000
16/05/2022 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 100 2,140,000
13/05/2022 21,400 0.50 2.34 20,900 21,600 20,600 12,700 271,780,000
12/05/2022 22,400 -1.30 -5.80 23,700 23,300 21,800 6,700 150,080,000
11/05/2022 23,700 0.90 3.80 22,800 23,900 23,700 1,500 35,550,000
10/05/2022 22,800 -0.20 -0.88 23,000 22,800 22,800 2,000 45,600,000
09/05/2022 23,000 -0.30 -1.30 23,300 23,300 22,100 11,000 253,000,000
29/04/2022 23,900 0.60 2.51 23,300 23,900 22,000 10,300 246,170,000
28/04/2022 23,300 -0.70 -3.00 24,000 23,900 23,000 16,000 372,800,000
27/04/2022 24,000 0.50 2.08 23,500 24,000 23,500 3,200 76,800,000
26/04/2022 23,500 0.30 1.28 23,200 23,600 23,200 16,200 380,700,000
25/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 600 14,400,000
23/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
22/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
21/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 60 1,440,000
20/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 40 960,000
19/04/2022 24,000 0.00 ■■ 0.00 24,000 24,000 23,600 980 23,520,000
18/04/2022 24,000 -0.20 -0.83 24,200 24,000 23,600 140 3,360,000
16/04/2022 24,200 -0.20 -0.83 24,400 24,200 23,700 850 20,570,000
15/04/2022 24,200 -0.20 -0.83 24,400 24,200 23,700 8,500 205,700,000
14/04/2022 24,400 -0.10 -0.41 24,500 24,400 23,800 200 4,880,000
13/04/2022 24,500 0.00 ■■ 0.00 24,500 0 0 0 0
12/04/2022 24,500 -0.10 -0.41 24,600 24,500 23,600 16,900 414,050,000
08/04/2022 24,600 0.00 ■■ 0.00 24,600 25,000 24,100 8,400 206,640,000
07/04/2022 24,600 0.00 ■■ 0.00 24,600 24,600 24,200 2,000 49,200,000
06/04/2022 24,600 0.10 0.41 24,500 24,600 24,300 7,600 186,960,000
05/04/2022 24,500 0.30 1.22 24,200 24,500 24,200 17,800 436,100,000
04/04/2022 24,200 -0.30 -1.24 24,500 24,500 24,000 4,800 116,160,000
01/04/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,000 32,100 786,450,000
31/03/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 100 2,450,000
30/03/2022 24,500 0.00 ■■ 0.00 24,500 24,600 24,000 5,100 124,950,000
29/03/2022 24,500 0.30 1.22 24,200 24,800 24,300 5,800 142,100,000
28/03/2022 24,200 0.00 ■■ 0.00 24,200 24,400 24,200 2,900 70,180,000
25/03/2022 24,200 0.00 ■■ 0.00 24,200 24,200 24,000 6,500 157,300,000
24/03/2022 24,200 0.20 0.83 24,000 24,400 24,000 6,200 150,040,000
23/03/2022 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,000 144,000,000
22/03/2022 24,000 -0.30 -1.25 24,300 24,200 24,000 20,400 489,600,000
21/03/2022 24,300 -0.20 -0.82 24,500 24,400 24,300 1,100 26,730,000
18/03/2022 24,500 0.30 1.22 24,200 24,500 23,900 25,500 624,750,000
17/03/2022 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 42,100 1,018,820,000
16/03/2022 24,200 0.10 0.41 24,100 24,300 24,000 11,100 268,620,000
15/03/2022 24,100 -0.40 -1.66 24,500 24,800 24,000 7,100 171,110,000
14/03/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,000 19,700 482,650,000
11/03/2022 24,500 0.00 ■■ 0.00 24,500 24,500 24,000 11,800 289,100,000
10/03/2022 24,500 0.50 2.04 24,000 24,500 24,000 21,900 536,550,000
09/03/2022 24,000 -0.40 -1.67 24,400 24,400 23,400 6,900 165,600,000
08/03/2022 24,400 -0.10 -0.41 24,500 24,500 23,900 6,100 148,840,000
07/03/2022 24,500 -0.30 -1.22 24,800 24,800 24,100 3,900 95,550,000
04/03/2022 24,800 0.00 ■■ 0.00 24,800 0 0 0 0
03/03/2022 24,800 -0.20 -0.81 25,000 25,000 23,500 33,000 818,400,000
02/03/2022 25,000 -0.10 -0.40 25,100 25,100 25,000 1,400 35,000,000
01/03/2022 25,100 0.30 1.20 24,800 25,100 25,000 1,600 40,160,000
28/02/2022 24,800 -0.20 -0.81 25,000 25,000 24,800 700 17,360,000
25/02/2022 25,000 0.60 2.40 24,400 25,000 24,400 10,900 272,500,000
24/02/2022 24,400 -0.60 -2.46 25,000 25,000 24,400 16,100 392,840,000
23/02/2022 25,000 0.00 ■■ 0.00 25,000 25,000 24,700 6,400 160,000,000
22/02/2022 25,000 -0.10 -0.40 25,100 25,000 24,800 12,200 305,000,000
21/02/2022 25,100 0.10 0.40 25,000 25,100 24,700 24,500 614,950,000
18/02/2022 25,000 0.00 ■■ 0.00 25,000 25,400 24,500 4,500 112,500,000
17/02/2022 25,000 0.50 2.00 24,500 25,000 24,200 18,900 472,500,000
16/02/2022 24,500 -0.50 -2.04 25,000 25,000 24,500 6,400 156,800,000
15/02/2022 25,000 0.90 3.60 24,100 25,100 23,200 48,400 1,210,000,000
14/02/2022 24,100 0.00 ■■ 0.00 24,100 24,300 23,600 15,200 366,320,000
11/02/2022 24,100 0.70 2.90 23,400 24,300 23,600 10,400 250,640,000
10/02/2022 23,400 0.30 1.28 23,100 23,400 23,100 14,900 348,660,000
09/02/2022 23,100 0.10 0.43 23,000 23,100 22,800 16,900 390,390,000
08/02/2022 23,000 0.00 ■■ 0.00 23,000 23,100 22,800 8,700 200,100,000
07/02/2022 23,000 0.00 ■■ 0.00 23,000 23,200 22,700 6,800 156,400,000
28/01/2022 23,000 -0.20 -0.87 23,200 23,000 21,700 3,300 75,900,000
27/01/2022 23,200 -0.10 -0.43 23,300 23,200 23,200 300 6,960,000
26/01/2022 23,300 0.00 ■■ 0.00 23,300 0 0 0 0
25/01/2022 23,300 -0.10 -0.43 23,400 23,300 21,800 16,200 377,460,000
24/01/2022 23,400 -0.50 -2.14 23,900 23,400 22,500 4,300 100,620,000
21/01/2022 23,900 -0.20 -0.84 24,100 23,900 22,600 4,500 107,550,000
20/01/2022 24,100 1.80 7.47 22,300 24,500 22,300 31,800 766,380,000
19/01/2022 22,300 0.00 ■■ 0.00 22,300 0 0 0 0
18/01/2022 22,300 0.00 ■■ 0.00 22,300 0 0 0 0
17/01/2022 22,300 0.10 0.45 22,200 22,300 22,200 400 8,920,000
14/01/2022 22,200 0.60 2.70 21,600 22,600 21,600 500 11,100,000
13/01/2022 21,600 -1.20 -5.56 22,800 22,200 21,400 26,400 570,240,000
12/01/2022 22,800 0.60 2.63 22,200 22,800 22,600 200 4,560,000
11/01/2022 22,200 -0.40 -1.80 22,600 22,700 22,100 8,800 195,360,000
10/01/2022 22,600 -0.10 -0.44 22,700 22,700 22,600 200 4,520,000
07/01/2022 22,700 0.30 1.32 22,400 23,000 22,200 4,300 97,610,000
06/01/2022 22,400 -0.20 -0.89 22,600 22,600 22,400 8,200 183,680,000
05/01/2022 22,600 0.10 0.44 22,500 22,700 22,100 10,300 232,780,000
04/01/2022 22,500 -0.30 -1.33 22,800 22,800 22,100 2,300 51,750,000
31/12/2021 22,800 0.40 1.75 22,400 22,800 22,200 3,600 82,080,000
30/12/2021 22,400 -0.30 -1.34 22,700 22,400 22,400 2,100 47,040,000
29/12/2021 22,700 -0.10 -0.44 22,800 22,700 22,500 700 15,890,000
22/12/2021 22,800 -0.10 -0.44 22,900 23,000 22,100 7,100 161,880,000
21/12/2021 22,900 0.00 ■■ 0.00 22,900 22,900 22,300 2,700 61,830,000
20/12/2021 22,900 -0.10 -0.44 23,000 22,900 22,900 100 2,290,000
17/12/2021 23,000 0.20 0.87 22,800 23,000 22,400 8,100 186,300,000
16/12/2021 22,800 0.00 ■■ 0.00 22,800 24,000 22,600 3,400 77,520,000
15/12/2021 22,800 -0.10 -0.44 22,900 22,900 22,800 600 13,680,000
14/12/2021 22,500 -0.40 -1.78 22,900 22,800 22,100 1,700 38,250,000
13/12/2021 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 1,600 36,640,000
10/12/2021 22,900 0.00 ■■ 0.00 22,900 23,000 22,900 8,800 201,520,000
09/12/2021 22,900 0.10 0.44 22,800 23,000 22,700 3,900 89,310,000
08/12/2021 22,800 0.10 0.44 22,700 22,800 22,400 4,100 93,480,000
07/12/2021 22,700 0.00 ■■ 0.00 22,700 22,700 22,200 7,000 158,900,000
06/12/2021 22,700 -0.80 -3.52 23,500 23,500 22,000 11,300 256,510,000
03/12/2021 23,500 0.00 ■■ 0.00 23,500 23,500 22,800 12,100 284,350,000
02/12/2021 23,500 0.50 2.13 23,000 24,000 22,700 52,800 1,240,800,000
01/12/2021 23,000 0.40 1.74 22,600 23,000 22,300 28,400 653,200,000
30/11/2021 22,600 0.30 1.33 22,300 22,900 22,000 41,200 931,120,000
29/11/2021 22,300 -0.20 -0.90 22,500 22,500 22,000 5,500 122,650,000
26/11/2021 22,500 0.20 0.89 22,300 22,500 22,100 7,800 175,500,000
25/11/2021 22,300 -0.40 -1.79 22,700 22,700 22,300 14,900 332,270,000
24/11/2021 22,700 0.00 ■■ 0.00 22,700 22,700 22,300 13,600 308,720,000
23/11/2021 22,700 0.00 ■■ 0.00 22,700 22,700 22,400 9,100 206,570,000
22/11/2021 22,700 -0.20 -0.88 22,900 22,900 22,300 18,000 408,600,000
19/11/2021 22,900 -0.30 -1.31 23,200 23,200 22,700 11,300 258,770,000
18/11/2021 23,200 -0.20 -0.86 23,400 23,400 22,700 13,000 301,600,000
17/11/2021 23,400 0.30 1.28 23,100 23,400 23,000 13,500 315,900,000
16/11/2021 23,100 0.10 0.43 23,000 24,000 23,000 13,500 311,850,000
15/11/2021 23,000 0.10 0.43 22,900 23,000 22,700 12,700 292,100,000
12/11/2021 22,900 0.00 ■■ 0.00 22,900 23,100 22,400 28,600 654,940,000
11/11/2021 22,900 -0.10 -0.44 23,000 23,100 22,900 35,300 808,370,000
10/11/2021 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 17,400 400,200,000
09/11/2021 23,000 0.30 1.30 22,700 23,000 22,600 42,500 977,500,000
08/11/2021 22,700 0.00 ■■ 0.00 22,700 22,800 22,600 17,700 401,790,000
05/11/2021 22,700 0.00 ■■ 0.00 22,700 22,700 22,200 12,800 290,560,000
04/11/2021 22,700 0.30 1.32 22,400 22,700 22,000 1,440 32,688,000
03/11/2021 22,400 -0.30 -1.34 22,700 23,000 22,400 19,700 441,280,000
02/11/2021 22,700 0.00 ■■ 0.00 22,700 22,700 22,400 37,500 851,250,000
01/11/2021 22,700 0.00 ■■ 0.00 22,700 22,700 22,400 43,500 987,450,000
29/10/2021 22,700 0.20 0.88 22,500 22,700 22,400 21,200 481,240,000
28/10/2021 22,500 0.00 ■■ 0.00 22,500 22,500 22,100 10,600 238,500,000
27/10/2021 22,500 -0.10 -0.44 22,600 23,000 22,400 620 13,950,000
26/10/2021 22,600 0.70 3.10 21,900 22,600 21,800 22,700 513,020,000
25/10/2021 21,900 0.00 ■■ 0.00 21,900 22,800 21,900 27,500 602,250,000
22/10/2021 21,900 -0.10 -0.46 22,000 21,900 21,500 34,400 753,360,000
21/10/2021 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 7,200 158,400,000
20/10/2021 22,000 -0.50 -2.27 22,500 23,300 21,600 36,700 807,400,000
19/10/2021 22,500 -0.30 -1.33 22,800 22,800 22,000 24,600 553,500,000
18/10/2021 22,800 -0.10 -0.44 22,900 22,900 22,500 13,200 300,960,000
15/10/2021 22,900 0.10 0.44 22,800 23,500 22,400 16,000 366,400,000
14/10/2021 22,800 -0.20 -0.88 23,000 23,400 22,200 21,300 485,640,000
13/10/2021 23,000 0.70 3.04 22,300 23,000 22,000 59,100 1,359,300,000
12/10/2021 22,300 0.00 ■■ 0.00 22,300 22,400 22,200 29,900 666,770,000
11/10/2021 22,300 -0.30 -1.35 22,600 22,600 22,100 16,300 363,490,000
08/10/2021 22,600 0.10 0.44 22,500 22,700 21,100 34,500 779,700,000
07/10/2021 22,200 -0.50 -2.25 22,700 22,500 22,200 5,100 113,220,000
06/10/2021 22,700 -0.10 -0.44 22,800 22,700 21,800 124,000 2,814,800,000
05/10/2021 22,800 0.20 0.88 22,600 23,000 22,000 59,300 1,352,040,000
04/10/2021 22,600 1.10 4.87 21,600 22,700 21,600 61,700 1,394,420,000
01/10/2021 21,500 -0.10 -0.47 21,600 21,600 21,000 42,100 905,150,000
30/09/2021 21,600 0.00 ■■ 0.00 21,600 22,500 21,600 46,600 1,006,560,000
29/09/2021 21,600 1.90 8.80 19,700 21,600 19,600 65,800 1,421,280,000
28/09/2021 19,700 -0.30 -1.52 21,000 20,000 19,300 293,200 5,776,040,000
27/09/2021 20,000 -1.00 -5.00 21,000 21,000 20,000 41,600 832,000,000
24/09/2021 21,000 -0.50 -2.38 21,500 21,600 21,000 27,400 575,400,000
23/09/2021 21,500 0.50 2.33 21,000 21,700 21,100 158,500 3,407,750,000
22/09/2021 21,000 0.00 ■■ 0.00 21,000 21,100 20,900 146,900 3,084,900,000
21/09/2021 21,000 -0.20 -0.95 21,200 21,200 20,800 36,200 760,200,000
20/09/2021 21,200 -0.30 -1.42 21,500 21,500 21,100 44,700 947,640,000
17/09/2021 21,500 -1.50 -6.98 23,000 23,000 21,400 50,200 1,079,300,000
16/09/2021 23,000 0.60 2.61 22,400 24,500 21,800 31,200 717,600,000
15/09/2021 22,400 -0.10 -0.45 22,500 22,500 21,900 10,800 241,920,000
14/09/2021 22,500 0.20 0.89 22,300 23,000 22,000 37,200 837,000,000
13/09/2021 22,300 1.10 4.93 21,200 22,600 21,200 51,200 1,141,760,000
10/09/2021 21,200 1.50 7.08 19,700 21,200 19,800 52,900 1,121,480,000
09/09/2021 19,700 -0.20 -1.02 19,900 20,000 19,000 1,600 31,520,000
08/09/2021 19,900 0.00 ■■ 0.00 19,900 20,000 19,300 10,800 214,920,000
07/09/2021 19,900 0.00 ■■ 0.00 19,900 20,400 19,800 20,800 413,920,000
06/09/2021 19,900 0.60 3.02 19,300 20,000 19,300 25,200 501,480,000
01/09/2021 19,300 -0.30 -1.55 19,600 19,600 19,200 3,500 67,550,000
31/08/2021 19,600 0.00 ■■ 0.00 19,600 19,600 19,000 11,900 233,240,000
30/08/2021 19,600 0.30 1.53 19,300 19,600 19,000 11,300 221,480,000
27/08/2021 19,300 -0.50 -2.59 19,800 19,800 19,300 8,100 156,330,000
26/08/2021 19,800 0.60 3.03 19,200 20,000 19,200 27,400 542,520,000
25/08/2021 19,200 0.50 2.60 18,700 20,000 18,900 19,400 372,480,000
24/08/2021 18,700 0.70 3.74 18,000 19,500 18,100 24,600 460,020,000
23/08/2021 18,000 0.10 0.56 17,900 18,000 17,500 1,200 21,600,000
20/08/2021 17,900 -0.10 -0.56 18,000 18,300 17,900 24,700 442,130,000
19/08/2021 18,000 0.10 0.56 17,900 18,000 17,900 8,500 153,000,000
18/08/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 3,300 59,070,000
17/08/2021 17,900 0.00 ■■ 0.00 17,900 18,200 17,900 16,600 297,140,000
16/08/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 3,400 60,860,000
13/08/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 1,000 17,900,000
12/08/2021 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 2,700 48,330,000
11/08/2021 17,900 -0.20 -1.12 18,100 18,000 17,900 700 12,530,000
10/08/2021 18,100 -0.10 -0.55 18,200 18,300 18,100 7,500 135,750,000
09/08/2021 18,200 0.70 3.85 17,500 19,000 17,500 13,700 249,340,000
06/08/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 1,500 26,250,000
05/08/2021 17,500 0.10 0.57 17,400 17,500 17,400 8,900 155,750,000
04/08/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,300 1,500 26,100,000
03/08/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,200 3,000 52,200,000
02/08/2021 17,400 0.20 1.15 17,200 17,400 17,100 13,400 233,160,000
30/07/2021 17,200 0.00 ■■ 0.00 17,200 17,300 17,200 800 13,760,000
29/07/2021 17,200 -0.10 -0.58 17,300 17,300 17,200 900 15,480,000
28/07/2021 17,300 0.20 1.16 17,100 17,400 17,200 800 13,840,000
27/07/2021 17,100 -17.10 -100.00 17,100 0 0 0 0
26/07/2021 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 1,000 17,100,000
23/07/2021 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 5,600 95,760,000
22/07/2021 17,100 0.10 0.58 17,000 17,100 17,100 100 1,710,000
21/07/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
20/07/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,100 18,700,000
19/07/2021 17,000 -0.30 -1.76 17,300 17,000 16,500 15,600 265,200,000
16/07/2021 17,300 0.80 4.62 16,500 17,500 16,900 5,300 91,690,000
15/07/2021 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 4,000 66,000,000
14/07/2021 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,300 21,450,000
13/07/2021 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 50,000 825,000,000
12/07/2021 16,500 -0.50 -3.03 17,000 17,000 16,500 29,800 491,700,000
09/07/2021 17,000 -0.40 -2.35 17,400 17,400 17,000 20,300 345,100,000
08/07/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 200 3,480,000
07/07/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 2,400 41,760,000
06/07/2021 17,400 -0.10 -0.57 17,500 17,400 17,000 4,300 74,820,000
05/07/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,300 5,500 96,250,000
02/07/2021 17,500 0.30 1.71 17,200 17,500 17,400 600 10,500,000
01/07/2021 17,200 0.10 0.58 17,100 17,200 17,200 500 8,600,000
30/06/2021 17,100 0.00 ■■ 0.00 17,100 17,200 17,100 7,800 133,380,000
29/06/2021 17,100 -0.10 -0.58 17,200 17,300 17,000 5,000 85,500,000
28/06/2021 17,200 -0.10 -0.58 17,300 17,400 17,200 33,500 576,200,000
25/06/2021 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 5,900 102,070,000
24/06/2021 17,300 0.00 ■■ 0.00 17,300 17,400 17,300 1,100 19,030,000
23/06/2021 17,300 0.00 ■■ 0.00 17,300 17,400 17,300 3,400 58,820,000
22/06/2021 17,300 0.00 ■■ 0.00 17,300 17,400 17,300 6,800 117,640,000
21/06/2021 17,300 0.00 ■■ 0.00 17,300 17,400 17,300 6,300 108,990,000
18/06/2021 17,300 0.00 ■■ 0.00 17,300 17,300 17,200 1,400 24,220,000
17/06/2021 17,300 0.30 1.73 17,000 17,300 17,200 1,800 31,140,000
16/06/2021 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 7,000 119,000,000
15/06/2021 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 800 13,920,000
14/06/2021 17,400 0.30 1.72 17,100 17,500 17,000 9,900 172,260,000
11/06/2021 17,100 0.20 1.17 16,900 17,200 16,900 7,500 128,250,000
10/06/2021 16,900 -0.30 -1.78 17,200 17,800 16,800 9,100 153,790,000
09/06/2021 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 9,100 156,520,000
08/06/2021 17,200 -0.10 -0.58 17,300 17,300 17,200 14,300 245,960,000
07/06/2021 17,300 -0.40 -2.31 17,700 17,700 17,300 12,900 223,170,000
04/06/2021 17,700 -0.50 -2.82 18,200 18,400 17,200 69,300 1,226,610,000
03/06/2021 18,200 0.70 3.85 17,500 18,200 17,200 60,400 1,099,280,000
02/06/2021 17,500 0.10 0.57 17,400 17,500 17,300 9,300 162,750,000
01/06/2021 17,400 -0.20 -1.15 17,600 17,500 17,400 14,500 252,300,000
31/05/2021 17,600 0.10 0.57 17,400 17,600 17,400 10,100 177,760,000
28/05/2021 17,500 0.10 0.57 17,400 17,500 17,400 27,300 477,750,000
27/05/2021 17,400 -0.10 -0.57 17,500 17,500 17,400 34,300 596,820,000
26/05/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 5,100 89,250,000
25/05/2021 17,500 -0.20 -1.14 17,700 17,700 17,500 6,800 119,000,000
24/05/2021 17,700 0.20 1.13 17,500 17,700 17,500 12,500 221,250,000
21/05/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 4,300 75,250,000
20/05/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 4,400 77,000,000
19/05/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,400 16,700 292,250,000
18/05/2021 17,500 -0.10 -0.57 17,600 17,600 17,400 15,500 271,250,000
17/05/2021 17,600 -0.10 -0.57 17,700 17,700 17,500 6,000 105,600,000
14/05/2021 17,700 0.10 0.56 17,600 17,700 17,400 3,100 54,870,000
13/05/2021 17,600 0.10 0.57 17,500 17,700 17,400 10,100 177,760,000
12/05/2021 17,500 -0.20 -1.14 17,700 17,700 17,400 10,400 182,000,000
11/05/2021 17,700 0.00 ■■ 0.00 17,700 17,700 17,400 2,400 42,480,000
10/05/2021 17,700 0.00 ■■ 0.00 17,700 17,700 17,600 12,900 228,330,000
07/05/2021 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 6,900 122,130,000
06/05/2021 17,700 0.10 0.56 17,600 17,800 17,600 11,400 201,780,000
05/05/2021 17,600 -0.30 -1.70 17,900 17,900 17,500 10,500 184,800,000
04/05/2021 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 11,400 205,200,000
29/04/2021 18,000 -0.40 -2.22 18,400 18,400 18,000 4,300 77,400,000
28/04/2021 18,400 0.00 ■■ 0.00 18,400 18,500 18,400 9,800 180,320,000
27/04/2021 18,400 0.30 1.63 18,100 19,300 18,300 11,900 218,960,000
26/04/2021 19,500 -0.10 -0.51 19,600 19,700 19,400 57,400 1,119,300,000
23/04/2021 19,600 0.50 2.55 19,100 19,700 19,000 33,300 652,680,000
22/04/2021 19,100 -0.30 -1.57 19,400 19,300 19,000 28,100 536,710,000
20/04/2021 19,400 0.00 ■■ 0.00 19,400 19,500 19,300 6,100 118,340,000
19/04/2021 19,400 0.40 2.06 19,000 19,400 19,300 14,400 279,360,000
16/04/2021 19,000 0.00 ■■ 0.00 19,000 19,500 18,900 75,100 1,426,900,000
15/04/2021 19,000 -0.60 -3.16 19,600 19,700 18,900 33,600 638,400,000
14/04/2021 19,600 -0.30 -1.53 19,900 20,000 19,500 39,000 764,400,000
13/04/2021 19,900 0.40 2.01 19,500 20,100 19,500 48,600 967,140,000
12/04/2021 19,500 0.50 2.56 19,000 19,600 18,500 96,400 1,879,800,000
09/04/2021 19,000 0.50 2.63 18,500 19,000 18,400 83,100 1,578,900,000
08/04/2021 18,500 -0.30 -1.62 18,800 19,000 18,500 314,800 5,823,800,000
07/04/2021 18,800 0.00 ■■ 0.00 18,800 18,900 18,800 10,800 203,040,000
06/04/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,500 12,100 227,480,000
05/04/2021 18,800 0.00 ■■ 0.00 18,800 18,900 18,500 12,200 229,360,000
02/04/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 3,000 56,400,000
01/04/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,400 7,600 142,880,000
31/03/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,400 9,800 184,240,000
30/03/2021 18,800 -0.10 -0.53 18,900 18,900 18,600 5,500 103,400,000
29/03/2021 18,900 0.30 1.59 18,600 19,000 18,600 26,300 497,070,000
26/03/2021 18,600 0.10 0.54 18,500 18,600 18,300 11,600 215,760,000
25/03/2021 18,500 -0.30 -1.62 18,800 18,500 18,500 3,900 72,150,000
24/03/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,000 10,600 199,280,000
23/03/2021 18,800 -0.20 -1.06 19,000 19,000 18,700 2,100 39,480,000
22/03/2021 19,000 0.40 2.11 18,600 19,100 18,600 54,400 1,033,600,000
19/03/2021 18,600 0.60 3.23 18,000 18,600 18,000 24,800 461,280,000
18/03/2021 18,000 -0.10 -0.56 18,100 18,100 18,000 3,500 63,000,000
17/03/2021 18,100 0.20 1.10 17,900 18,100 17,900 8,800 159,280,000
16/03/2021 17,900 0.00 ■■ 0.00 17,900 17,900 17,800 18,200 325,780,000
15/03/2021 17,900 -0.10 -0.56 18,000 18,000 17,900 1,800 32,220,000
12/03/2021 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 2,600 46,800,000
11/03/2021 18,000 0.20 1.11 17,800 18,000 17,900 2,400 43,200,000
10/03/2021 17,800 0.10 0.56 17,700 18,000 17,800 13,500 240,300,000
09/03/2021 17,700 -0.50 -2.82 18,200 18,200 17,500 3,800 67,260,000
08/03/2021 18,200 -0.10 -0.55 18,300 18,200 17,900 2,800 50,960,000
05/03/2021 18,300 0.00 ■■ 0.00 18,300 18,300 17,800 2,700 49,410,000
04/03/2021 18,300 -0.60 -3.28 18,900 18,500 18,300 3,900 71,370,000
03/03/2021 18,900 0.60 3.17 18,300 18,900 17,800 23,600 446,040,000
02/03/2021 18,300 0.50 2.73 17,800 18,400 17,800 30,900 565,470,000
01/03/2021 17,800 0.50 2.81 17,300 17,800 17,300 19,800 352,440,000
26/02/2021 17,300 0.00 ■■ 0.00 17,300 17,300 17,100 1,800 31,140,000
25/02/2021 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 1,500 25,950,000
24/02/2021 17,300 0.00 ■■ 0.00 17,300 17,300 17,100 8,400 145,320,000
23/02/2021 17,300 0.00 ■■ 0.00 17,300 17,300 17,100 2,700 46,710,000
22/02/2021 17,300 0.30 1.73 17,000 17,400 17,200 5,500 95,150,000
19/02/2021 17,100 -0.40 -2.34 17,500 17,100 17,100 100 1,710,000
18/02/2021 17,500 0.20 1.14 17,300 17,500 17,500 100 1,750,000
17/02/2021 17,300 0.20 1.16 17,100 17,300 17,300 1,400 24,220,000
09/02/2021 17,100 0.40 2.34 16,700 17,100 17,100 900 15,390,000
08/02/2021 16,700 -0.30 -1.80 17,000 16,700 16,700 1,000 16,700,000
05/02/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 700 11,900,000
05/01/2021 17,400 0.20 1.15 17,200 17,400 17,400 100 1,740,000
04/01/2021 17,200 0.50 2.91 16,700 17,500 17,000 5,400 92,880,000
31/12/2020 16,700 0.20 1.20 16,500 16,800 16,700 2,000 33,400,000
30/12/2020 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,000 16,500,000
29/12/2020 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 570 9,405,000
28/12/2020 16,500 0.10 0.61 16,400 16,500 16,400 130 2,145,000
27/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 40 656,000
25/12/2020 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 40 656,000
24/12/2020 16,400 -0.10 -0.61 16,500 16,400 16,000 110 1,804,000
23/12/2020 16,500 0.10 0.61 16,400 16,500 16,200 320 5,280,000
22/12/2020 16,400 0.20 1.22 16,200 16,400 16,200 230 3,772,000
21/12/2020 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 230 3,726,000
20/12/2020 16,200 -0.10 -0.62 16,300 16,300 16,100 300 4,860,000
18/12/2020 16,200 -0.10 -0.62 16,300 16,300 16,100 300 4,860,000
17/12/2020 16,300 0.10 0.61 16,200 16,300 16,300 10 163,000
16/12/2020 16,200 0.20 1.23 16,000 16,200 16,000 160 2,592,000
15/12/2020 16,000 0.10 0.63 15,900 16,000 16,000 10 160,000
14/12/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 1,090 17,331,000
10/12/2020 15,900 -15.90 -100.00 15,900 0 0 0 0
09/12/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 760 12,084,000
08/12/2020 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 10 159,000
07/12/2020 15,900 0.10 0.63 15,800 15,900 15,800 880 13,992,000
04/12/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 280 4,424,000
03/12/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 280 4,424,000
02/12/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 170 2,686,000
01/12/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
30/11/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,500 23,700,000
27/11/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 9,200 145,360,000
26/11/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,000 15,800,000
25/11/2020 15,800 0.20 1.27 15,600 15,800 15,600 2,100 33,180,000
24/11/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
23/11/2020 15,600 0.00 ■■ 0.00 15,600 15,600 15,500 1,000 15,600,000
20/11/2020 15,600 -15.60 -100.00 15,600 0 0 0 0
19/11/2020 15,600 -0.10 -0.64 15,700 15,600 15,200 300 4,680,000
18/11/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 10 157,000
17/11/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,500 5,100 80,070,000
16/11/2020 15,700 0.30 1.91 15,400 15,700 15,700 50 785,000
13/11/2020 15,400 -15.40 -100.00 15,400 0 0 0 0
12/11/2020 15,400 0.20 1.30 15,200 15,400 15,000 600 9,240,000
10/11/2020 15,200 0.20 1.32 15,000 15,200 15,200 590 8,968,000
09/11/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 500 7,500,000
06/11/2020 15,000 0.20 1.33 14,800 15,000 15,000 200 3,000,000
05/11/2020 14,800 -14.80 -100.00 14,800 0 0 0 0
04/11/2020 14,800 -14.80 -100.00 14,800 0 0 0 0
03/11/2020 14,800 -1.10 -7.43 15,900 14,800 14,500 8,820 130,536,000
02/11/2020 15,900 1.40 8.81 14,500 15,900 15,900 10 159,000
30/10/2020 14,500 -0.30 -2.07 14,800 14,500 14,500 5,000 72,500,000
29/10/2020 14,800 0.30 2.03 14,500 14,800 14,500 3,300 48,840,000
28/10/2020 14,500 0.50 3.45 14,000 14,600 14,000 9,500 137,750,000
27/10/2020 14,000 -1.00 -7.14 15,000 14,400 14,000 1,500 21,000,000
26/10/2020 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 1,600 24,000,000
23/10/2020 15,000 -0.10 -0.67 15,100 15,000 15,000 200 3,000,000
22/10/2020 15,100 -0.10 -0.66 15,200 15,100 15,100 30 453,000
21/10/2020 15,200 0.20 1.32 15,000 15,200 15,200 5,200 79,040,000
20/10/2020 15,000 0.10 0.67 14,900 15,000 14,900 1,550 23,250,000
19/10/2020 14,900 0.40 2.68 14,500 14,900 14,500 6,500 96,850,000
16/10/2020 14,500 0.70 4.83 13,800 14,500 13,800 800 11,600,000
14/10/2020 13,800 0.10 0.72 13,700 13,800 13,800 1,500 20,700,000
13/10/2020 13,700 -13.70 -100.00 13,700 0 0 0 0
12/10/2020 13,700 -1.20 -8.76 14,900 14,700 13,600 2,860 39,182,000
09/10/2020 14,900 0.40 2.68 14,500 14,900 14,900 100 1,490,000
07/10/2020 14,500 -0.40 -2.76 14,900 14,900 14,500 110 1,595,000
06/10/2020 14,900 0.50 3.36 14,400 14,900 14,900 100 1,490,000
05/10/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 3,400 48,960,000
02/10/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 10 144,000
01/10/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 200 2,880,000
30/09/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,000 470 6,768,000
28/09/2020 14,400 0.40 2.78 14,000 14,400 14,200 300 4,320,000
25/09/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
24/09/2020 14,000 -0.50 -3.57 14,500 14,000 14,000 420 5,880,000
23/09/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
22/09/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 30 435,000
21/09/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,500 21,750,000
18/09/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 40 580,000
17/09/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 700 10,150,000
16/09/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
15/09/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 100 1,450,000
14/09/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
11/09/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
10/09/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
09/09/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
08/09/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
07/09/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
04/09/2020 14,500 0.60 4.14 13,900 14,500 14,500 100 1,450,000
03/09/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
01/09/2020 13,900 -0.60 -4.32 14,500 13,900 13,900 50 695,000
31/08/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
28/08/2020 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 200 2,900,000
27/08/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
26/08/2020 14,500 0.50 3.45 14,000 14,500 14,500 10 145,000
25/08/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
24/08/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
21/08/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
20/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,400 19,600,000
19/08/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
18/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 60 840,000
17/08/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
14/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 160 2,240,000
13/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,100 29,400,000
12/08/2020 14,000 -0.10 -0.71 14,100 14,100 14,000 3,000 42,000,000
11/08/2020 14,100 0.10 0.71 14,000 14,200 14,100 300 4,230,000
10/08/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,300 18,200,000
07/08/2020 14,000 -0.40 -2.86 14,400 14,000 14,000 8,200 114,800,000
06/08/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
05/08/2020 14,400 0.50 3.47 13,900 14,400 14,400 10 144,000
04/08/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
03/08/2020 13,900 0.90 6.47 13,000 13,900 13,900 100 1,390,000
31/07/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 4,000 52,000,000
30/07/2020 13,000 -0.70 -5.38 13,700 13,500 13,000 2,000 26,000,000
29/07/2020 13,700 -13.70 -100.00 13,700 0 0 0 0
28/07/2020 13,700 -13.70 -100.00 13,700 0 0 0 0
27/07/2020 13,700 -0.20 -1.46 13,900 13,800 13,700 900 12,330,000
24/07/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 300 4,170,000
23/07/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 100 1,390,000
22/07/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 100 1,390,000
21/07/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
20/07/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 200 2,780,000
17/07/2020 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 200 2,780,000
16/07/2020 13,900 -0.10 -0.72 14,000 14,000 13,900 600 8,340,000
15/07/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
14/07/2020 14,000 0.20 1.43 13,800 14,000 14,000 100 1,400,000
13/07/2020 13,800 0.00 ■■ 0.00 13,800 14,000 13,800 3,600 49,680,000
10/07/2020 13,800 -0.20 -1.45 14,000 13,900 13,800 810 11,178,000
09/07/2020 14,000 -0.20 -1.43 14,200 14,000 14,000 160 2,240,000
08/07/2020 14,200 0.20 1.41 14,000 14,200 14,200 20 284,000
07/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
06/07/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 540 7,560,000
03/07/2020 14,000 0.20 1.43 13,800 14,000 13,700 5,000 70,000,000
02/07/2020 13,800 -0.20 -1.45 14,000 13,800 13,800 1,000 13,800,000
01/07/2020 14,000 0.30 2.14 13,700 14,000 14,000 2,000 28,000,000
30/06/2020 13,700 -0.30 -2.19 14,000 13,900 13,700 320 4,384,000
29/06/2020 14,000 -0.40 -2.86 14,400 14,000 14,000 250 3,500,000
26/06/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
25/06/2020 14,400 0.40 2.78 14,000 14,400 14,400 100 1,440,000
24/06/2020 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 200 2,800,000
23/06/2020 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 3,400 47,600,000
22/06/2020 14,000 0.20 1.43 13,800 14,200 14,000 200 2,800,000
19/06/2020 13,800 -0.60 -4.35 14,400 14,200 13,800 2,400 33,120,000
18/06/2020 14,400 0.40 2.78 14,000 14,400 13,700 80 1,152,000
17/06/2020 14,000 -0.30 -2.14 14,300 14,100 13,800 220 3,080,000
16/06/2020 14,300 0.30 2.10 14,000 14,300 13,600 920 13,156,000
15/06/2020 14,000 0.00 ■■ 0.00 14,000 14,900 14,000 50 700,000
12/06/2020 14,000 -0.10 -0.71 14,100 14,900 14,000 110 1,540,000
11/06/2020 14,100 0.10 0.71 14,000 14,100 14,000 60 846,000
10/06/2020 14,000 -14.00 -100.00 14,000 0 0 0 0
09/06/2020 14,000 -0.50 -3.57 14,500 14,000 14,000 2,500 35,000,000
08/06/2020 14,500 -0.60 -4.14 15,100 14,500 14,500 1,100 15,950,000
06/06/2020 15,100 1.20 7.95 13,900 15,100 15,100 10 151,000
05/06/2020 15,100 1.20 7.95 13,900 15,100 15,100 10 151,000
04/06/2020 13,900 0.00 ■■ 0.00 13,900 15,200 13,900 20 278,000
03/06/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
02/06/2020 13,900 -0.20 -1.44 14,100 14,100 13,900 270 3,753,000
01/06/2020 14,100 0.10 0.71 14,000 14,200 12,600 30 423,000
31/05/2020 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 80 1,120,000
29/05/2020 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 80 1,120,000
28/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 850 11,900,000
27/05/2020 14,000 -0.40 -2.86 14,400 14,700 14,000 830 11,620,000
26/05/2020 14,400 0.20 1.39 14,200 14,400 14,400 10 144,000
25/05/2020 14,200 0.10 0.70 14,100 14,200 14,200 10 142,000
24/05/2020 14,100 0.10 0.71 14,000 14,100 14,000 200 2,820,000
22/05/2020 14,100 0.10 0.71 14,000 14,100 14,000 200 2,820,000
21/05/2020 14,000 -0.60 -4.29 14,600 14,700 14,000 360 5,040,000
20/05/2020 14,600 0.70 4.79 13,900 14,800 14,000 130 1,898,000
19/05/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
18/05/2020 13,900 -13.90 -100.00 13,900 0 0 0 0
17/05/2020 13,900 0.00 ■■ 0.00 13,900 14,100 13,900 360 5,004,000
15/05/2020 13,900 0.00 ■■ 0.00 13,900 14,100 13,900 360 5,004,000
14/05/2020 13,900 -0.20 -1.44 14,100 13,900 13,700 20 278,000
13/05/2020 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 100 1,410,000
12/05/2020 14,100 0.10 0.71 14,000 14,100 14,100 100 1,410,000
11/05/2020 14,100 0.10 0.71 14,000 14,100 14,100 100 1,410,000
10/05/2020 14,000 -0.40 -2.86 14,400 14,400 14,000 40 560,000
08/05/2020 14,000 -0.40 -2.86 14,400 14,400 14,000 40 560,000
07/05/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 10 144,000
06/05/2020 14,400 0.20 1.39 14,200 14,400 14,400 10 144,000
05/05/2020 14,400 0.20 1.39 14,200 14,400 14,400 10 144,000
01/05/2020 14,200 -1.30 -9.15 15,500 14,200 14,100 40 568,000
30/04/2020 14,200 -1.30 -9.15 15,500 14,200 14,100 40 568,000
29/04/2020 14,200 -1.30 -9.15 15,500 14,200 14,100 40 568,000
28/04/2020 15,500 1.30 8.39 14,200 15,500 13,600 360 5,580,000
27/04/2020 14,200 0.20 1.41 14,000 14,200 13,600 450 6,390,000
26/04/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
24/04/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 10 140,000
23/04/2020 14,000 -0.50 -3.57 14,500 14,000 14,000 10 140,000
21/04/2020 14,500 -0.30 -2.07 14,800 14,500 14,100 110 1,595,000
20/04/2020 14,500 -0.30 -2.07 14,800 14,500 14,100 110 1,595,000
19/04/2020 14,800 0.80 5.41 14,000 14,800 14,800 10 148,000
17/04/2020 14,800 0.80 5.41 14,000 14,800 14,800 10 148,000
16/04/2020 14,000 -0.40 -2.86 14,400 14,000 14,000 60 840,000
15/04/2020 14,000 -0.40 -2.86 14,400 14,000 14,000 60 840,000
14/04/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
13/04/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 10 144,000
10/04/2020 14,400 -14.40 -100.00 14,400 0 0 0 0
09/04/2020 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 13,510 194,544,000
08/04/2020 14,400 0.40 2.78 14,000 14,400 14,000 38,550 555,120,000
07/04/2020 14,000 0.10 0.71 13,900 14,000 13,900 200 2,800,000
06/04/2020 14,000 0.10 0.71 13,900 14,000 13,900 200 2,800,000
05/04/2020 13,900 0.50 3.60 13,400 13,900 13,900 20 278,000
03/04/2020 13,900 0.50 3.60 13,400 13,900 13,900 20 278,000
02/04/2020 13,400 -0.60 -4.48 14,000 13,500 13,300 290 3,886,000
01/04/2020 13,400 -0.60 -4.48 14,000 13,500 13,300 290 3,886,000
31/03/2020 14,000 0.40 2.86 13,600 14,500 13,500 90 1,260,000
30/03/2020 13,600 0.00 ■■ 0.00 13,600 13,700 13,600 120 1,632,000
29/03/2020 13,600 -0.90 -6.62 14,500 14,000 13,500 280 3,808,000
27/03/2020 13,600 -0.90 -6.62 14,500 14,000 13,500 280 3,808,000
26/03/2020 14,500 -0.10 -0.69 14,600 14,500 14,500 110 1,595,000
25/03/2020 14,600 0.10 0.68 14,500 14,600 14,500 200 2,920,000
24/03/2020 14,500 -0.10 -0.69 14,600 14,500 14,200 310 4,495,000
23/03/2020 14,600 0.00 ■■ 0.00 14,600 14,600 13,500 790 11,534,000
22/03/2020 14,600 0.60 4.11 14,000 14,600 13,100 330 4,818,000
20/03/2020 14,600 0.60 4.11 14,000 14,600 13,100 330 4,818,000
19/03/2020 14,000 -0.30 -2.14 14,300 14,000 13,600 130 1,820,000
18/03/2020 14,300 -0.20 -1.40 14,500 14,400 14,300 110 1,573,000
17/03/2020 14,500 -14.50 -100.00 14,500 0 0 0 0
16/03/2020 14,500 0.30 2.07 14,200 14,500 14,500 100 1,450,000
13/03/2020 14,200 -0.30 -2.11 14,500 14,400 14,200 2,600 36,920,000
12/03/2020 14,500 -0.40 -2.76 14,900 14,700 14,500 1,100 15,950,000
11/03/2020 14,900 0.00 ■■ 0.00 14,900 15,100 14,900 4,100 61,090,000
10/03/2020 14,900 -0.20 -1.34 15,100 14,900 14,000 830 12,367,000
09/03/2020 15,100 -0.10 -0.66 15,200 15,500 15,100 90 1,359,000
06/03/2020 15,200 0.00 ■■ 0.00 15,200 15,400 15,200 13,100 199,120,000
05/03/2020 15,200 0.20 1.32 15,000 15,200 15,200 10 152,000
04/03/2020 15,000 0.40 2.67 14,600 15,000 15,000 10 150,000
03/03/2020 14,600 -0.90 -6.16 15,500 15,000 14,000 610 8,906,000
02/03/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
28/02/2020 15,500 0.50 3.23 15,000 15,500 15,500 10 155,000
27/02/2020 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 480 7,200,000
26/02/2020 15,000 -0.30 -2.00 15,300 15,000 13,800 50 750,000
25/02/2020 15,300 -15.30 -100.00 15,300 0 0 0 0
24/02/2020 15,300 -0.50 -3.27 15,800 15,300 14,300 70 1,071,000
21/02/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
20/02/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
19/02/2020 15,800 -15.80 -100.00 15,800 0 0 0 0
17/02/2020 15,800 0.60 3.80 15,200 15,800 15,800 100 1,580,000
15/02/2020 15,200 -0.30 -1.97 15,500 15,400 15,200 250 3,800,000
14/02/2020 15,200 -0.30 -1.97 15,500 15,400 15,200 250 3,800,000
13/02/2020 15,500 0.10 0.65 15,400 15,500 15,400 170 2,635,000
12/02/2020 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 70 1,078,000
11/02/2020 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 70 1,078,000
10/02/2020 15,400 -0.10 -0.65 15,500 15,400 15,400 100 1,540,000
09/02/2020 15,500 0.20 1.29 15,300 15,500 15,500 10 155,000
07/02/2020 15,500 0.20 1.29 15,300 15,500 15,500 10 155,000
06/02/2020 15,300 -0.30 -1.96 15,600 15,300 15,300 20 306,000
05/02/2020 15,600 -0.10 -0.64 15,700 15,600 15,600 20 312,000
04/02/2020 15,700 -15.70 -100.00 15,700 0 0 0 0
03/02/2020 15,700 0.00 ■■ 0.00 15,700 15,700 15,300 310 4,867,000
02/02/2020 15,700 -0.10 -0.64 15,800 15,700 15,700 20 314,000
31/01/2020 15,700 -0.10 -0.64 15,800 15,700 15,700 20 314,000
30/01/2020 15,800 -0.10 -0.63 15,900 15,800 15,100 80 1,264,000
29/01/2020 15,900 0.40 2.52 15,500 15,900 15,900 10 159,000
28/01/2020 15,900 0.40 2.52 15,500 15,900 15,900 10 159,000
27/01/2020 15,900 0.40 2.52 15,500 15,900 15,900 10 159,000
26/01/2020 15,900 0.40 2.52 15,500 15,900 15,900 10 159,000
24/01/2020 15,900 0.40 2.52 15,500 15,900 15,900 10 159,000
23/01/2020 15,900 0.40 2.52 15,500 15,900 15,900 10 159,000
22/01/2020 15,900 0.40 2.52 15,500 15,900 15,900 10 159,000
21/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
20/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
17/01/2020 15,500 -15.50 -100.00 15,500 0 0 0 0
16/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,000 15,500,000
15/01/2020 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,000 15,500,000
14/01/2020 15,500 -0.10 -0.65 15,600 15,500 15,500 2,300 35,650,000
13/01/2020 15,600 0.10 0.64 15,500 15,600 15,500 220 3,432,000
10/01/2020 15,500 -0.30 -1.94 15,800 15,500 14,300 30 465,000
09/01/2020 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 200 3,160,000
08/01/2020 15,800 -0.20 -1.27 16,000 15,800 14,900 200 3,160,000
07/01/2020 16,000 0.40 2.50 15,600 16,000 16,000 30 480,000
06/01/2020 15,600 0.10 0.64 15,500 15,600 15,600 200 3,120,000
03/01/2020 15,500 -0.30 -1.94 15,800 15,500 15,500 10 155,000
02/01/2020 15,800 -0.10 -0.63 15,900 15,900 15,800 100 1,580,000
31/12/2019 15,900 -0.10 -0.63 16,000 16,000 15,900 4,700 74,730,000
30/12/2019 16,000 0.20 1.25 15,800 17,300 16,000 230 3,680,000
27/12/2019 17,400 -0.10 -0.57 17,500 17,400 17,400 300 5,220,000
26/12/2019 17,500 0.30 1.71 17,200 17,500 17,500 400 7,000,000
25/12/2019 17,200 -0.20 -1.16 17,400 17,200 17,200 30 516,000
24/12/2019 17,400 -17.40 -100.00 17,400 0 0 0 0
23/12/2019 17,400 -17.40 -100.00 17,400 0 0 0 0
20/12/2019 17,400 -0.50 -2.87 17,900 17,500 17,400 660 11,484,000
19/12/2019 17,900 -17.90 -100.00 17,900 0 0 0 0
16/12/2019 17,900 0.60 3.35 17,300 17,900 17,500 200 3,580,000
13/12/2019 17,300 0.00 ■■ 0.00 17,300 17,300 17,000 6,200 107,260,000
12/12/2019 17,300 -17.30 -100.00 17,300 0 0 0 0
11/12/2019 17,300 -17.30 -100.00 17,300 0 0 0 0
10/12/2019 17,300 -17.30 -100.00 17,300 0 0 0 0
09/12/2019 17,300 -17.30 -100.00 17,300 0 0 0 0
06/12/2019 17,300 -0.40 -2.31 17,700 17,300 17,000 140 2,422,000
04/12/2019 17,700 -17.70 -100.00 17,700 0 0 0 0
03/12/2019 17,700 -17.70 -100.00 17,700 0 0 0 0
02/12/2019 17,700 0.30 1.69 17,400 17,700 17,700 100 1,770,000
29/11/2019 17,400 -0.10 -0.57 17,500 17,400 17,400 100 1,740,000
28/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
27/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
26/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
25/11/2019 17,500 0.10 0.57 17,400 17,900 17,000 30 525,000
22/11/2019 17,400 -0.10 -0.57 17,500 17,400 17,400 100 1,740,000
21/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
20/11/2019 17,500 0.50 2.86 17,000 17,500 17,000 610 10,675,000
19/11/2019 17,000 -0.50 -2.94 17,500 17,000 17,000 2,100 35,700,000
18/11/2019 17,500 0.50 2.86 17,000 17,900 17,500 300 5,250,000
15/11/2019 17,000 -0.90 -5.29 17,900 17,100 17,000 460 7,820,000
14/11/2019 17,900 -17.90 -100.00 17,900 0 0 0 0
13/11/2019 17,900 0.40 2.23 17,500 17,900 17,700 200 3,580,000
12/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
11/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
08/11/2019 17,500 -17.50 -100.00 17,500 0 0 0 0
07/11/2019 17,500 -0.10 -0.57 17,600 17,500 17,500 1,000 17,500,000
06/11/2019 17,600 0.60 3.41 17,000 17,600 17,600 10 176,000
05/11/2019 17,000 0.00 ■■ 0.00 17,000 17,800 17,000 500 8,500,000
04/11/2019 17,000 -0.70 -4.12 17,700 17,800 17,000 2,900 49,300,000
01/11/2019 17,700 -17.70 -100.00 17,700 0 0 0 0
31/10/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 400 7,080,000
30/10/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 400 7,080,000
29/10/2019 17,700 -0.30 -1.69 18,000 17,700 17,100 60 1,062,000
28/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
25/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
24/10/2019 18,000 -18.00 -100.00 18,000 0 0 0 0
23/10/2019 18,000 -0.30 -1.67 18,300 18,000 18,000 10 180,000
22/10/2019 18,300 -18.30 -100.00 18,300 0 0 0 0
21/10/2019 18,300 0.70 3.83 17,600 18,300 18,300 100 1,830,000
18/10/2019 17,600 -17.60 -100.00 17,600 0 0 0 0
17/10/2019 17,600 -17.60 -100.00 17,600 0 0 0 0
16/10/2019 17,600 -17.60 -100.00 17,600 0 0 0 0
15/10/2019 17,600 0.10 0.57 17,500 17,600 17,000 440 7,744,000
14/10/2019 17,500 -0.20 -1.14 17,700 17,500 16,900 400 7,000,000
11/10/2019 17,700 0.70 3.95 17,000 17,700 17,700 100 1,770,000
10/10/2019 17,000 -0.50 -2.94 17,500 17,900 17,000 110 1,870,000
09/10/2019 17,500 0.30 1.71 17,200 17,700 16,600 2,500 43,750,000
08/10/2019 17,200 -1.30 -7.56 18,500 17,300 17,200 700 12,040,000
07/10/2019 18,500 -18.50 -100.00 18,500 0 0 0 0
04/10/2019 18,500 0.60 3.24 17,900 18,500 17,900 200 3,700,000
03/10/2019 17,900 0.40 2.23 17,500 17,900 17,900 100 1,790,000
02/10/2019 17,500 -0.30 -1.71 17,800 17,500 17,000 37,800 661,500,000
30/09/2019 17,800 -0.10 -0.56 17,900 18,400 17,100 1,990 35,422,000
27/09/2019 17,900 -17.90 -100.00 17,900 0 0 0 0
26/09/2019 17,900 -17.90 -100.00 17,900 0 0 0 0
25/09/2019 17,900 -17.90 -100.00 17,900 0 0 0 0
24/09/2019 17,900 -17.90 -100.00 17,900 0 0 0 0
23/09/2019 17,900 0.30 1.68 17,600 17,900 17,100 30 537,000
20/09/2019 17,600 -0.20 -1.14 17,800 17,600 17,100 300 5,280,000
19/09/2019 17,800 -0.10 -0.56 17,900 18,200 17,200 50 890,000
18/09/2019 17,900 0.20 1.12 17,700 17,900 17,600 6,000 107,400,000
17/09/2019 17,700 0.00 ■■ 0.00 17,700 17,700 17,000 4,000 70,800,000
16/09/2019 17,700 -0.30 -1.69 18,000 18,000 17,200 260 4,602,000
13/09/2019 18,000 0.30 1.67 17,700 18,100 17,400 300 5,400,000
12/09/2019 17,700 0.00 ■■ 0.00 17,700 18,400 17,200 4,300 76,110,000
11/09/2019 17,700 -0.20 -1.13 17,900 18,200 17,200 50 885,000
10/09/2019 17,900 0.00 ■■ 0.00 17,900 18,300 17,400 120 2,148,000
09/09/2019 17,900 -0.40 -2.23 18,300 18,100 17,000 30 537,000
06/09/2019 18,300 0.50 2.73 17,800 18,300 18,300 100 1,830,000
05/09/2019 17,800 0.10 0.56 17,700 18,200 16,600 230 4,094,000
04/09/2019 17,700 -0.20 -1.13 17,900 17,900 16,600 40 708,000
03/09/2019 17,900 -0.70 -3.91 18,600 17,900 17,600 70 1,253,000
30/08/2019 18,600 0.90 4.84 17,700 19,300 17,500 850 15,810,000
21/08/2019 17,700 0.40 2.26 17,300 17,700 17,700 10 177,000
16/08/2019 17,300 0.00 ■■ 0.00 17,300 17,300 16,600 20 346,000
15/08/2019 17,300 0.00 ■■ 0.00 17,300 17,300 16,600 20 346,000
14/08/2019 17,300 -0.10 -0.58 17,400 17,300 16,800 280 4,844,000
13/08/2019 17,400 0.10 0.57 17,300 17,400 17,400 10 174,000
12/08/2019 17,300 0.40 2.31 16,900 17,300 17,300 10 173,000
09/08/2019 16,900 -0.50 -2.96 17,400 16,900 16,800 400 6,760,000
06/08/2019 17,400 -0.20 -1.15 17,600 17,400 17,400 10 174,000
05/08/2019 17,600 0.30 1.70 17,300 17,600 17,600 10 176,000
31/07/2019 17,300 -0.20 -1.16 17,500 17,400 16,800 120 2,076,000
30/07/2019 17,500 0.50 2.86 17,000 17,700 16,600 30 525,000
29/07/2019 17,000 -0.40 -2.35 17,400 17,000 17,000 10 170,000
25/07/2019 17,400 0.20 1.15 17,200 17,400 16,800 60 1,044,000
23/07/2019 17,200 0.40 2.33 16,800 17,200 16,500 20 344,000
22/07/2019 16,800 -0.70 -4.17 17,500 16,800 16,800 20 336,000
19/07/2019 17,500 -0.40 -2.29 17,900 17,500 16,300 220 3,850,000
18/07/2019 17,900 0.50 2.79 17,400 17,900 17,900 10 179,000
17/07/2019 17,400 -0.30 -1.72 17,700 17,400 17,400 10 174,000
16/07/2019 17,700 -0.20 -1.13 17,900 18,000 16,800 250 4,425,000
15/07/2019 17,900 0.20 1.12 17,700 17,900 17,900 10 179,000
10/07/2019 17,700 -0.10 -0.56 17,800 17,700 16,900 20 354,000
08/07/2019 17,800 0.40 2.25 17,400 17,800 17,800 10 178,000
05/07/2019 17,400 -0.30 -1.72 17,700 17,400 17,000 70 1,218,000
01/07/2019 17,700 -0.30 -1.69 18,000 17,700 17,700 10 177,000
28/06/2019 18,000 0.80 4.44 17,200 18,500 17,100 420 7,560,000
25/06/2019 17,200 0.00 ■■ 0.00 17,200 17,400 16,500 90 1,548,000
21/06/2019 17,200 -0.20 -1.16 17,400 17,200 16,800 130 2,236,000
20/06/2019 17,200 -0.20 -1.16 17,400 17,200 16,800 130 2,236,000
19/06/2019 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 10 174,000
18/06/2019 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 10 174,000
11/06/2019 17,400 0.40 2.30 17,000 17,400 17,400 10 174,000
10/06/2019 17,400 0.40 2.30 17,000 17,400 17,400 10 174,000
09/06/2019 17,000 -0.40 -2.35 17,400 17,100 16,300 60 1,020,000
07/06/2019 17,000 -0.40 -2.35 17,400 17,100 16,300 60 1,020,000
03/06/2019 17,400 -0.10 -0.57 17,500 17,400 17,400 170 2,958,000
02/06/2019 17,400 -0.10 -0.57 17,500 17,400 17,400 170 2,958,000
31/05/2019 17,400 -0.10 -0.57 17,500 17,400 17,400 170 2,958,000
22/05/2019 17,500 0.70 4.00 16,800 17,500 17,500 10 175,000
21/05/2019 17,500 0.70 4.00 16,800 17,500 17,500 10 175,000
20/05/2019 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 20 336,000
19/05/2019 16,800 0.00 ■■ 0.00 16,800 17,300 16,800 50 840,000
17/05/2019 16,800 0.00 ■■ 0.00 16,800 17,300 16,800 50 840,000
16/05/2019 16,800 0.00 ■■ 0.00 16,800 17,500 16,800 20 336,000
15/05/2019 16,800 -0.10 -0.60 16,900 17,400 16,800 20 336,000
14/05/2019 16,900 -0.60 -3.55 17,500 16,900 16,100 40 676,000
13/05/2019 17,500 0.20 1.14 17,300 17,500 16,000 20 350,000
10/05/2019 17,300 -0.40 -2.31 17,700 17,300 16,100 20 346,000
09/05/2019 17,300 -0.40 -2.31 17,700 17,300 16,100 20 346,000
03/05/2019 17,700 -0.50 -2.82 18,200 17,700 17,700 10 177,000
02/05/2019 17,700 -0.50 -2.82 18,200 17,700 17,700 10 177,000
01/05/2019 18,200 1.50 8.24 16,700 18,300 16,700 360 6,552,000
30/04/2019 18,200 1.50 8.24 16,700 18,300 16,700 360 6,552,000
29/04/2019 18,200 1.50 8.24 16,700 18,300 16,700 360 6,552,000
28/04/2019 18,200 1.50 8.24 16,700 18,300 16,700 360 6,552,000
26/04/2019 18,200 1.50 8.24 16,700 18,300 16,700 360 6,552,000
25/04/2019 16,700 -0.10 -0.60 16,800 16,800 16,700 200 3,340,000
24/04/2019 16,800 -0.10 -0.60 16,900 16,800 16,700 40 672,000
23/04/2019 16,900 0.40 2.37 16,500 16,900 16,100 40 676,000
22/04/2019 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
21/04/2019 16,500 -0.50 -3.03 17,000 16,700 16,500 120 1,980,000
19/04/2019 16,500 -0.50 -3.03 17,000 16,700 16,500 120 1,980,000
17/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 60 1,020,000
16/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 60 1,020,000
15/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 70 1,190,000
14/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 70 1,190,000
12/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 70 1,190,000
11/04/2019 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
10/04/2019 17,000 0.10 0.59 16,900 17,000 17,000 10 170,000
08/04/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 100 1,690,000
07/04/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 100 1,690,000
05/04/2019 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 100 1,690,000
04/04/2019 16,900 0.00 ■■ 0.00 16,900 17,100 16,900 410 6,929,000
03/04/2019 16,900 -0.10 -0.59 17,000 16,900 16,900 10 169,000
02/04/2019 17,000 0.10 0.59 16,900 17,200 16,700 220 3,740,000
01/04/2019 16,900 -0.10 -0.59 17,000 16,900 16,800 170 2,873,000
29/03/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,600 50 850,000
28/03/2019 17,000 0.20 1.18 16,800 17,200 16,600 80 1,360,000
27/03/2019 16,800 -0.10 -0.60 16,900 17,300 16,800 130 2,184,000
26/03/2019 16,900 -0.10 -0.59 17,000 16,900 16,900 10 169,000
25/03/2019 17,000 0.00 ■■ 0.00 17,000 17,100 16,700 120 2,040,000
21/03/2019 17,000 -0.30 -1.76 17,300 17,000 16,800 70 1,190,000
19/03/2019 17,300 0.40 2.31 16,900 17,300 16,700 170 2,941,000
18/03/2019 16,900 -0.40 -2.37 17,300 17,300 16,600 140 2,366,000
15/03/2019 17,300 0.00 ■■ 0.00 17,300 17,300 16,700 20 346,000
14/03/2019 17,300 -0.20 -1.16 17,500 17,300 16,800 260 4,498,000
13/03/2019 17,500 0.40 2.29 17,100 17,500 17,500 10 175,000
12/03/2019 17,100 0.10 0.58 17,000 17,100 16,600 420 7,182,000
08/03/2019 16,900 -0.10 -0.59 17,000 17,500 16,900 120 2,028,000
07/03/2019 17,000 -0.10 -0.59 17,100 18,200 16,900 130 2,210,000
06/03/2019 16,700 0.00 ■■ 0.00 16,700 17,200 16,700 20 334,000
05/03/2019 16,700 -0.10 -0.60 16,800 17,300 16,700 210 3,507,000
04/03/2019 16,800 -0.50 -2.98 17,300 17,300 16,700 260 4,368,000
01/03/2019 17,300 0.30 1.73 17,000 17,300 17,300 10 173,000
28/02/2019 17,000 -0.30 -1.76 17,300 17,000 16,700 60 1,020,000
27/02/2019 17,300 0.40 2.31 16,900 17,300 17,300 10 173,000
26/02/2019 16,900 0.20 1.18 16,700 17,500 16,600 420 7,098,000
25/02/2019 16,700 -0.40 -2.40 17,100 16,700 16,700 90 1,503,000
22/02/2019 17,100 -0.20 -1.17 17,300 17,100 16,700 70 1,197,000
19/02/2019 17,400 0.90 5.17 16,500 17,400 17,400 10 174,000
18/02/2019 16,500 0.00 ■■ 0.00 16,500 17,600 16,400 590 9,735,000
15/02/2019 16,500 -0.20 -1.21 16,700 16,700 16,400 40 660,000
14/02/2019 16,700 -0.10 -0.60 16,800 16,700 16,500 100 1,670,000
12/02/2019 16,600 0.00 ■■ 0.00 16,600 17,000 16,600 70 1,162,000
11/02/2019 16,600 0.30 1.81 16,300 17,300 16,400 170 2,822,000
31/01/2019 16,500 0.20 1.21 16,300 16,500 16,500 10 165,000
30/01/2019 16,300 0.10 0.61 16,200 16,400 16,300 190 3,097,000
29/01/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 10 162,000
28/01/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 70 1,134,000
25/01/2019 16,200 0.00 ■■ 0.00 16,200 16,300 16,200 70 1,134,000
24/01/2019 16,200 -0.10 -0.62 16,300 16,200 15,800 100,000 1,620,000,000
22/01/2019 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 40,000 652,000,000
21/01/2019 16,300 -0.10 -0.61 16,400 16,400 16,000 70,000 1,141,000,000
19/01/2019 16,400 -0.10 -0.61 16,500 16,500 16,000 490,000 8,036,000,000
02/01/2019 17,100 -0.10 -0.58 17,200 17,100 17,100 200 3,420,000
28/12/2018 17,200 0.20 1.16 17,000 17,500 17,200 1,700 29,240,000
27/12/2018 18,600 0.00 ■■ 0.00 18,600 18,700 18,600 6,100 113,460,000
26/12/2018 18,600 0.10 0.54 18,500 18,700 18,600 1,100 20,460,000
25/12/2018 18,500 -0.20 -1.08 18,700 18,700 17,700 3,000 55,500,000
24/12/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
21/12/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
20/12/2018 18,700 -0.10 -0.53 18,800 18,700 18,200 3,100 57,970,000
19/12/2018 18,800 0.60 3.19 18,200 18,800 18,800 100 1,880,000
18/12/2018 18,200 -0.30 -1.65 18,500 18,200 18,000 4,700 85,540,000
17/12/2018 18,500 0.00 ■■ 0.00 18,500 18,500 18,000 9,200 170,200,000
14/12/2018 18,500 0.30 1.62 18,200 18,600 18,000 5,100 94,350,000
13/12/2018 18,200 -0.50 -2.75 18,700 18,200 18,200 100 1,820,000
12/12/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
11/12/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
10/12/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
07/12/2018 18,700 0.40 2.14 18,300 18,700 18,000 1,000 18,700,000
06/12/2018 18,300 -0.10 -0.55 18,400 18,800 18,300 500 9,150,000
05/12/2018 18,400 0.10 0.54 18,300 18,400 17,800 2,300 42,320,000
04/12/2018 18,300 0.60 3.28 17,700 18,400 17,700 2,700 49,410,000
03/12/2018 17,700 -1.30 -7.34 19,000 17,700 17,700 1,000 17,700,000
30/11/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 2,200 40,480,000
29/11/2018 18,400 -0.10 -0.54 18,500 18,400 17,500 1,800 33,120,000
28/11/2018 18,500 0.40 2.16 18,100 18,600 17,500 2,100 38,850,000
27/11/2018 18,100 -0.10 -0.55 18,200 19,000 18,100 500 9,050,000
26/11/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
23/11/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
22/11/2018 18,200 0.20 1.10 18,000 18,500 18,200 300 5,460,000
21/11/2018 18,000 0.30 1.67 17,700 18,300 17,700 2,300 41,400,000
20/11/2018 17,700 -0.80 -4.52 18,500 18,400 17,700 1,700 30,090,000
19/11/2018 18,500 0.40 2.16 18,100 18,500 18,500 100 1,850,000
16/11/2018 18,100 -0.50 -2.76 18,600 18,100 17,500 1,000 18,100,000
15/11/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
14/11/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
13/11/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
12/11/2018 18,600 0.60 3.23 18,000 18,600 18,200 200 3,720,000
09/11/2018 18,000 -0.60 -3.33 18,600 18,000 18,000 100 1,800,000
08/11/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
07/11/2018 18,600 0.40 2.15 18,200 18,600 18,600 100 1,860,000
06/11/2018 18,200 0.20 1.10 18,000 18,400 17,500 1,500 27,300,000
05/11/2018 18,000 -0.20 -1.11 18,200 19,500 18,000 800 14,400,000
02/11/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
01/11/2018 18,200 0.00 ■■ 0.00 18,200 18,200 17,900 300 5,460,000
31/10/2018 18,200 0.00 ■■ 0.00 18,200 18,200 17,500 600 10,920,000
30/10/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
29/10/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
26/10/2018 18,200 0.20 1.10 18,000 18,400 17,900 1,400 25,480,000
25/10/2018 18,000 0.00 ■■ 0.00 18,000 18,400 18,000 200 3,600,000
24/10/2018 18,000 0.00 ■■ 0.00 18,000 18,600 17,800 1,200 21,600,000
23/10/2018 18,000 -0.50 -2.78 18,500 18,000 18,000 2,000 36,000,000
22/10/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
19/10/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
18/10/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
17/10/2018 18,500 0.60 3.24 17,900 18,500 18,500 100 1,850,000
16/10/2018 17,900 -0.40 -2.23 18,300 17,900 17,900 100 1,790,000
15/10/2018 18,300 0.30 1.64 18,000 18,300 17,000 8,100 148,230,000
12/10/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
11/10/2018 18,000 0.10 0.56 17,900 18,000 17,800 500 9,000,000
10/10/2018 17,900 -0.30 -1.68 18,200 17,900 17,900 100 1,790,000
09/10/2018 18,200 0.50 2.75 17,700 18,200 18,200 100 1,820,000
08/10/2018 17,700 -0.30 -1.69 18,000 18,000 17,700 300 5,310,000
05/10/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 4,500 81,000,000
04/10/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
03/10/2018 18,000 -0.20 -1.11 18,200 18,100 17,000 18,300 329,400,000
02/10/2018 18,200 0.20 1.10 18,000 18,400 18,000 400 7,280,000
01/10/2018 18,000 -0.70 -3.89 18,700 18,700 18,000 8,400 151,200,000
28/09/2018 18,700 -0.30 -1.60 19,000 19,000 18,000 5,300 99,110,000
27/09/2018 19,000 0.60 3.16 18,400 19,500 18,000 7,900 150,100,000
26/09/2018 18,400 0.40 2.17 18,000 18,400 18,400 100 1,840,000
25/09/2018 18,000 0.00 ■■ 0.00 18,000 18,000 17,700 5,900 106,200,000
24/09/2018 18,000 0.30 1.67 17,700 18,000 18,000 100 1,800,000
21/09/2018 17,700 0.00 ■■ 0.00 17,700 18,200 17,700 600 10,620,000
20/09/2018 17,700 -0.20 -1.13 17,900 17,700 17,600 2,100 37,170,000
19/09/2018 17,900 0.00 ■■ 0.00 17,900 18,500 17,900 600 10,740,000
18/09/2018 17,900 0.00 ■■ 0.00 17,900 18,500 17,600 1,500 26,850,000
17/09/2018 17,900 -0.20 -1.12 18,100 18,000 17,600 900 16,110,000
14/09/2018 18,100 -0.50 -2.76 18,600 18,100 18,100 200 3,620,000
13/09/2018 18,600 0.60 3.23 18,000 18,600 18,600 100 1,860,000
12/09/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
11/09/2018 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 1,900 34,200,000
10/09/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,700 48,600,000
07/09/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 200 3,600,000
06/09/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
05/09/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
04/09/2018 18,000 0.00 ■■ 0.00 18,000 18,500 18,000 300 5,400,000
31/08/2018 18,000 -0.20 -1.11 18,200 18,100 18,000 600 10,800,000
30/08/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
29/08/2018 18,200 0.00 ■■ 0.00 18,200 18,200 17,800 1,300 23,660,000
28/08/2018 18,200 0.10 0.55 18,100 18,500 18,200 200 3,640,000
27/08/2018 18,100 0.00 ■■ 0.00 18,100 18,600 18,100 200 3,620,000
24/08/2018 18,100 0.00 ■■ 0.00 18,100 18,600 17,800 1,300 23,530,000
23/08/2018 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 100 1,810,000
22/08/2018 18,100 -0.40 -2.21 18,500 18,100 18,100 1,300 23,530,000
21/08/2018 18,500 0.10 0.54 18,400 18,800 18,100 700 12,950,000
20/08/2018 18,400 -0.20 -1.09 18,600 18,400 17,800 400 7,360,000
17/08/2018 18,600 -1.00 -5.38 19,600 18,600 18,600 100 1,860,000
16/08/2018 19,600 -19.60 -100.00 19,600 0 0 0 0
15/08/2018 19,600 1.20 6.12 18,400 19,600 18,400 600 11,760,000
14/08/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
13/08/2018 18,400 0.20 1.09 18,200 18,400 17,800 2,900 53,360,000
10/08/2018 18,200 -18.20 -100.00 18,200 0 0 0 0
09/08/2018 18,200 -0.10 -0.55 18,300 18,200 18,200 100 1,820,000
08/08/2018 18,300 -0.50 -2.73 18,800 18,300 18,300 200 3,660,000
07/08/2018 18,800 -0.10 -0.53 18,900 18,800 17,700 300 5,640,000
06/08/2018 18,900 -0.10 -0.53 19,000 18,900 17,700 700 13,230,000
03/08/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
02/08/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
01/08/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
31/07/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
30/07/2018 19,000 1.20 6.32 17,800 19,400 17,900 2,800 53,200,000
27/07/2018 17,800 -0.60 -3.37 18,400 17,800 17,800 100 1,780,000
26/07/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 400 7,360,000
25/07/2018 18,400 0.90 4.89 17,500 18,400 18,400 100 1,840,000
24/07/2018 17,500 -0.20 -1.14 17,700 19,000 17,500 2,100 36,750,000
23/07/2018 17,700 -0.70 -3.95 18,400 18,000 17,500 2,600 46,020,000
20/07/2018 18,400 -0.10 -0.54 18,500 18,400 18,000 1,100 20,240,000
19/07/2018 18,500 0.10 0.54 18,400 19,600 17,500 2,800 51,800,000
18/07/2018 18,400 -0.50 -2.72 18,900 18,500 17,500 1,300 23,920,000
17/07/2018 18,900 0.00 ■■ 0.00 18,900 18,900 17,900 600 11,340,000
16/07/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
13/07/2018 18,900 0.10 0.53 18,800 19,500 17,800 600 11,340,000
12/07/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
11/07/2018 18,800 0.00 ■■ 0.00 18,800 18,800 17,900 600 11,280,000
10/07/2018 18,800 -0.10 -0.53 18,900 18,800 18,800 100 1,880,000
09/07/2018 18,900 -1.60 -8.47 20,500 18,900 18,900 300 5,670,000
06/07/2018 20,500 1.70 8.29 18,800 20,500 19,500 300 6,150,000
05/07/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
04/07/2018 18,800 -1.10 -5.85 19,900 20,500 18,200 1,900 35,720,000
03/07/2018 19,900 1.60 8.04 18,300 19,900 18,200 1,200 23,880,000
29/06/2018 18,300 -0.10 -0.55 18,400 18,300 17,800 1,100 20,130,000
28/06/2018 18,400 0.40 2.17 18,000 18,400 18,400 100 1,840,000
27/06/2018 18,000 -0.30 -1.67 18,300 18,600 17,800 1,700 30,600,000
26/06/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
25/06/2018 18,300 -18.30 -100.00 18,300 0 0 0 0
22/06/2018 18,300 0.50 2.73 17,800 18,400 18,300 200 3,660,000
21/06/2018 17,800 -0.80 -4.49 18,600 17,800 17,800 5,100 90,780,000
20/06/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
19/06/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
18/06/2018 18,600 0.60 3.23 18,000 18,700 18,000 1,400 26,040,000
15/06/2018 18,000 -1.00 -5.56 19,000 18,300 18,000 1,800 32,400,000
14/06/2018 19,000 -19.00 -100.00 19,000 0 0 0 0
13/06/2018 19,000 0.10 0.53 18,900 19,000 19,000 100 1,900,000
12/06/2018 18,900 -0.30 -1.59 19,200 18,900 17,700 300 5,670,000
11/06/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
08/06/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
07/06/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
06/06/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
05/06/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
04/06/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
01/06/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
31/05/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
30/05/2018 19,200 -19.20 -100.00 19,200 0 0 0 0
29/05/2018 19,200 0.80 4.17 18,400 19,200 18,600 400 7,680,000
28/05/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
25/05/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 200 3,680,000
24/05/2018 18,400 -18.40 -100.00 18,400 0 0 0 0
23/05/2018 18,400 -0.10 -0.54 18,500 18,400 18,000 600 11,040,000
22/05/2018 18,500 0.20 1.08 18,300 18,500 18,100 1,200 22,200,000
21/05/2018 18,300 -0.20 -1.09 18,500 18,300 18,300 100 1,830,000
18/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 17,200 300 5,550,000
17/05/2018 18,500 0.00 ■■ 0.00 18,500 18,500 17,300 3,800 70,300,000
16/05/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
15/05/2018 18,500 0.40 2.16 18,100 18,600 18,500 600 11,100,000
14/05/2018 18,100 -0.50 -2.76 18,600 18,500 18,100 4,100 74,210,000
11/05/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
10/05/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
09/05/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
08/05/2018 18,600 0.10 0.54 18,500 18,600 18,500 200 3,720,000
07/05/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
04/05/2018 18,500 0.20 1.08 18,300 18,500 18,000 9,400 173,900,000
03/05/2018 18,300 0.20 1.09 18,100 18,600 18,100 4,700 86,010,000
02/05/2018 18,100 -0.70 -3.87 18,800 18,100 18,100 900 16,290,000
27/04/2018 18,800 -0.20 -1.06 19,000 18,900 18,000 5,800 109,040,000
26/04/2018 19,000 0.30 1.58 18,700 19,000 19,000 100 1,900,000
24/04/2018 18,700 -0.50 -2.67 19,200 18,900 17,900 3,300 61,710,000
23/04/2018 19,200 0.40 2.08 18,800 19,200 19,200 100 1,920,000
20/04/2018 18,800 -0.70 -3.72 19,500 18,800 17,700 1,900 35,720,000
19/04/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
18/04/2018 19,500 0.60 3.08 18,900 19,500 19,000 400 7,800,000
13/04/2018 18,800 -0.70 -3.72 19,500 19,500 17,700 1,300 24,440,000
12/04/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
11/04/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
10/04/2018 19,500 0.90 4.62 18,600 19,500 19,000 400 7,800,000
09/04/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
06/04/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
05/04/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
04/04/2018 18,600 -1.40 -7.53 20,000 18,800 18,100 5,300 98,580,000
03/04/2018 20,000 1.70 8.50 18,300 20,000 18,500 800 16,000,000
02/04/2018 18,300 0.00 ■■ 0.00 18,300 18,600 17,600 1,600 29,280,000
30/03/2018 18,300 -0.40 -2.19 18,700 19,000 18,300 500 9,150,000
29/03/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
28/03/2018 18,700 -18.70 -100.00 18,700 0 0 0 0
27/03/2018 18,700 0.30 1.60 18,400 18,700 18,700 100 1,870,000
26/03/2018 18,400 -0.10 -0.54 18,500 18,400 17,700 1,600 29,440,000
23/03/2018 18,500 -0.10 -0.54 18,600 18,500 18,200 1,600 29,600,000
22/03/2018 18,600 -18.60 -100.00 18,600 0 0 0 0
21/03/2018 18,600 0.50 2.69 18,100 18,600 18,500 200 3,720,000
20/03/2018 18,100 -0.10 -0.55 18,200 18,600 18,100 2,400 43,440,000
19/03/2018 18,200 -0.40 -2.20 18,600 18,200 18,200 1,500 27,300,000
16/03/2018 18,600 0.40 2.15 18,200 18,600 18,600 100 1,860,000
15/03/2018 18,200 -0.20 -1.10 18,400 18,700 18,200 500 9,100,000
14/03/2018 18,400 0.10 0.54 18,300 18,700 18,200 300 5,520,000
13/03/2018 18,300 -0.40 -2.19 18,700 18,300 18,300 200 3,660,000
12/03/2018 18,700 0.10 0.53 18,600 18,700 18,700 100 1,870,000
09/03/2018 18,600 0.40 2.15 18,200 18,700 18,600 300 5,580,000
08/03/2018 18,200 -0.40 -2.20 18,600 18,500 18,200 500 9,100,000
07/03/2018 18,600 -0.10 -0.54 18,700 18,600 18,200 5,200 96,720,000
06/03/2018 18,700 0.30 1.60 18,400 18,800 18,000 900 16,830,000
05/03/2018 18,400 -0.30 -1.63 18,700 18,500 18,000 700 12,880,000
02/03/2018 18,700 -0.30 -1.60 19,000 18,700 18,700 600 11,220,000
01/03/2018 19,000 0.70 3.68 18,300 19,000 17,600 3,200 60,800,000
28/02/2018 18,300 -0.50 -2.73 18,800 19,000 18,100 3,500 64,050,000
27/02/2018 18,800 0.40 2.13 18,400 18,900 17,900 4,500 84,600,000
26/02/2018 18,400 -0.20 -1.09 18,600 18,400 18,200 4,000 73,600,000
23/02/2018 18,600 -0.40 -2.15 19,000 18,600 18,600 4,600 85,560,000
22/02/2018 19,000 -0.10 -0.53 19,100 19,000 19,000 200 3,800,000
21/02/2018 19,100 0.00 ■■ 0.00 19,100 19,300 18,800 400 7,640,000
13/02/2018 19,100 0.10 0.52 19,000 19,100 19,100 100 1,910,000
12/02/2018 19,000 -0.30 -1.58 19,300 19,200 17,400 300 5,700,000
09/02/2018 19,300 -19.30 -100.00 19,300 0 0 0 0
08/02/2018 19,300 -19.30 -100.00 19,300 0 0 0 0
07/02/2018 19,300 0.40 2.07 18,900 19,300 19,300 100 1,930,000
06/02/2018 18,900 -0.10 -0.53 19,000 18,900 17,100 600 11,340,000
05/02/2018 19,000 -0.20 -1.05 19,200 19,000 19,000 100 1,900,000
02/02/2018 19,200 -0.10 -0.52 19,300 19,200 19,000 300 5,760,000
01/02/2018 19,300 -0.10 -0.52 19,400 19,400 18,600 3,800 73,340,000
31/01/2018 19,400 0.10 0.52 19,300 20,400 19,200 5,000 97,000,000
30/01/2018 19,300 0.40 2.07 18,900 19,300 19,300 100 1,930,000
29/01/2018 18,900 -0.40 -2.12 19,300 18,900 18,600 2,200 41,580,000
26/01/2018 19,300 0.30 1.55 19,000 19,300 18,600 600 11,580,000
25/01/2018 19,000 -0.80 -4.21 19,800 19,000 18,500 7,100 134,900,000
24/01/2018 19,800 0.50 2.53 19,500 19,800 19,800 100 1,980,000
23/01/2018 19,300 -0.20 -1.04 19,500 19,500 18,500 500 9,650,000
22/01/2018 19,500 0.30 1.54 19,200 19,800 19,500 400 7,800,000
19/01/2018 19,200 0.10 0.52 19,100 19,200 18,600 600 11,520,000
18/01/2018 19,100 -0.90 -4.71 20,000 19,200 19,000 1,800 34,380,000
17/01/2018 20,000 0.70 3.50 19,300 20,000 19,300 400 8,000,000
16/01/2018 19,300 0.30 1.55 19,000 19,400 18,200 5,000 96,500,000
15/01/2018 19,000 -0.40 -2.11 19,400 19,400 18,100 1,400 26,600,000
12/01/2018 19,400 -2.10 -10.82 21,500 19,500 19,400 3,500 67,900,000
11/01/2018 21,500 1.70 7.91 19,800 21,500 20,000 600 12,900,000
10/01/2018 19,800 -1.10 -5.56 20,900 19,800 18,900 1,500 29,700,000
09/01/2018 20,900 -20.90 -100.00 20,900 0 0 0 0
08/01/2018 20,900 1.60 7.66 19,300 20,900 19,300 400 8,360,000
05/01/2018 19,300 -0.20 -1.04 19,500 19,400 19,100 700 13,510,000
03/01/2018 21,300 -0.10 -0.47 21,400 21,400 21,300 1,300 27,690,000
02/01/2018 21,400 0.40 1.87 21,000 21,500 21,000 11,900 254,660,000
29/12/2017 21,000 0.00 ■■ 0.00 21,000 21,100 21,000 4,000 84,000,000
28/12/2017 21,000 -0.10 -0.48 21,100 21,100 20,700 4,900 102,900,000
27/12/2017 21,100 0.10 0.47 21,000 21,300 20,700 6,900 145,590,000
26/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 20,900 600 12,600,000
25/12/2017 21,000 0.30 1.43 20,700 21,400 20,700 3,600 75,600,000
22/12/2017 20,700 0.30 1.45 20,400 20,700 20,400 6,700 138,690,000
21/12/2017 20,400 -0.10 -0.49 20,500 20,500 20,400 1,200 24,480,000
20/12/2017 20,500 -0.20 -0.98 20,700 20,700 20,400 1,200 24,600,000
19/12/2017 20,700 0.70 3.38 20,000 20,700 20,000 3,000 62,100,000
18/12/2017 20,000 -0.70 -3.50 20,700 20,100 20,000 600 12,000,000
15/12/2017 20,300 0.30 1.48 20,000 20,800 20,300 300 6,090,000
14/12/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 100 2,040,000
13/12/2017 20,000 -0.60 -3.00 20,600 20,000 20,000 600 12,000,000
12/12/2017 20,600 -20.60 -100.00 20,600 0 0 0 0
11/12/2017 20,600 0.10 0.49 20,500 20,600 19,900 300 6,180,000
08/12/2017 20,800 0.40 1.92 20,400 20,800 20,600 300 6,240,000
07/12/2017 20,400 0.20 0.98 20,300 20,900 19,500 2,900 59,160,000
05/12/2017 20,300 0.00 ■■ 0.00 0 0 0 0 0
04/12/2017 20,300 0.00 ■■ 0.00 20,600 21,000 19,600 1,800 36,540,000
01/12/2017 20,300 0.30 1.50 20,300 20,300 20,300 100 2,030,000
30/11/2017 20,000 -0.20 -0.99 20,400 20,400 19,500 8,300 166,000,000
29/11/2017 20,200 -0.10 -0.49 20,100 20,200 20,100 700 14,140,000
28/11/2017 20,300 0.10 0.50 20,300 20,300 20,300 100 2,030,000
27/11/2017 20,200 0.00 ■■ 0.00 20,400 20,400 19,500 17,800 359,560,000
24/11/2017 20,200 0.60 3.06 20,000 20,200 19,600 9,800 197,960,000
23/11/2017 19,600 -0.30 -1.51 20,100 20,900 19,100 3,600 70,560,000
22/11/2017 19,900 -0.10 -0.50 20,100 20,100 19,900 1,700 33,830,000
21/11/2017 20,000 -0.10 -0.50 20,100 20,100 19,800 4,600 92,000,000
20/11/2017 20,100 0.10 0.50 19,500 20,100 19,500 4,500 90,450,000
17/11/2017 20,000 -0.20 -0.99 20,100 20,100 19,800 4,700 94,000,000
16/11/2017 20,200 -0.10 -0.49 19,300 20,200 19,300 5,000 101,000,000
15/11/2017 20,300 0.30 1.50 20,200 20,500 19,500 5,000 101,500,000
14/11/2017 20,000 -0.10 -0.50 19,400 20,200 19,200 43,500 870,000,000
13/11/2017 20,100 0.20 1.01 19,000 20,100 19,000 400 8,040,000
10/11/2017 19,900 -0.30 -1.49 19,500 20,000 19,500 2,700 53,730,000
09/11/2017 20,200 1.10 5.76 20,200 20,200 19,000 14,000 282,800,000
08/11/2017 19,100 -0.90 -4.50 20,400 20,400 19,100 1,600 30,560,000
07/11/2017 20,000 -0.40 -1.96 19,600 20,200 19,600 600 12,000,000
06/11/2017 20,400 0.50 2.51 20,500 20,500 19,900 16,600 338,640,000
03/11/2017 19,900 -0.10 -0.50 19,500 19,900 19,500 600 11,940,000
02/11/2017 20,000 0.10 0.50 19,500 20,000 19,500 1,100 22,000,000
01/11/2017 19,900 -0.10 -0.50 19,900 19,900 19,900 1,100 21,890,000
31/10/2017 20,000 0.20 1.01 20,000 20,000 20,000 100 2,000,000
30/10/2017 19,800 0.30 1.54 20,000 20,000 19,800 1,400 27,720,000
27/10/2017 19,500 -0.70 -3.47 19,500 19,500 19,500 1,200 23,400,000
26/10/2017 20,200 0.00 ■■ 0.00 20,000 20,200 20,000 1,400 28,280,000
25/10/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 400 8,080,000
24/10/2017 20,200 -0.40 -1.94 20,200 20,200 20,200 400 8,080,000
23/10/2017 20,600 0.60 3.00 20,600 20,600 20,600 100 2,060,000
20/10/2017 20,000 -0.30 -1.48 20,000 20,000 20,000 6,500 130,000,000
19/10/2017 20,300 -0.60 -2.87 19,400 20,300 19,400 3,600 73,080,000
18/10/2017 20,900 1.00 5.03 19,200 20,900 18,900 7,200 150,480,000
17/10/2017 19,900 0.30 1.53 19,500 19,900 19,300 9,700 193,030,000
16/10/2017 19,600 -0.10 -0.51 19,700 19,700 19,600 9,700 190,120,000
13/10/2017 19,700 0.20 1.03 19,500 19,700 19,500 3,700 72,890,000
12/10/2017 19,500 -0.20 -1.02 19,500 19,500 19,500 1,200 23,400,000
11/10/2017 19,700 -0.10 -0.51 19,500 19,700 19,500 2,100 41,370,000
10/10/2017 19,800 0.00 ■■ 0.00 19,900 19,900 19,800 1,700 33,660,000
09/10/2017 19,800 0.00 ■■ 0.00 19,700 19,800 19,700 900 17,820,000
06/10/2017 19,800 -0.20 -1.00 19,800 19,800 19,800 100 1,980,000
05/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
04/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
03/10/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 200 4,000,000
02/10/2017 20,000 -0.30 -1.48 20,000 20,000 20,000 400 8,000,000
29/09/2017 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
28/09/2017 20,300 1.30 6.84 19,500 20,300 19,500 1,100 22,330,000
27/09/2017 19,000 -1.00 -5.00 19,000 19,000 19,000 100 1,900,000
26/09/2017 20,000 1.00 5.26 20,400 20,400 20,000 200 4,000,000
25/09/2017 19,000 -1.40 -6.86 20,700 21,000 19,000 600 11,400,000
22/09/2017 20,400 0.10 0.49 20,500 20,500 20,400 2,000 40,800,000
21/09/2017 20,300 0.30 1.50 20,000 20,300 20,000 1,900 38,570,000
20/09/2017 20,000 -0.60 -2.91 20,000 20,000 20,000 700 14,000,000
19/09/2017 20,600 0.60 3.00 20,600 20,600 20,600 100 2,060,000
18/09/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
15/09/2017 20,000 -0.30 -1.48 20,000 20,000 20,000 2,000 40,000,000
14/09/2017 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 100 2,030,000
13/09/2017 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
12/09/2017 20,300 0.10 0.50 20,200 20,300 20,000 800 16,240,000
11/09/2017 20,200 -0.10 -0.49 20,300 20,300 20,200 200 4,040,000
08/09/2017 20,300 -0.20 -0.98 20,300 20,300 20,300 500 10,150,000
07/09/2017 20,500 -0.50 -2.38 20,500 20,500 20,500 200 4,100,000
06/09/2017 21,000 0.50 2.44 21,000 21,000 21,000 100 2,100,000
05/09/2017 20,500 0.00 ■■ 0.00 21,000 21,000 20,500 200 4,100,000
01/09/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 700 14,350,000
31/08/2017 20,500 -0.10 -0.49 20,700 20,700 20,100 2,800 57,400,000
30/08/2017 20,600 -0.20 -0.96 20,400 20,600 20,400 2,700 55,620,000
29/08/2017 20,800 0.00 ■■ 0.00 20,300 20,800 20,300 200 4,160,000
28/08/2017 20,800 -0.20 -0.95 21,000 21,000 20,800 2,100 43,680,000
25/08/2017 21,000 0.10 0.48 20,800 21,500 20,800 2,800 58,800,000
24/08/2017 20,900 0.00 ■■ 0.00 20,000 20,900 20,000 3,000 62,700,000
23/08/2017 20,900 -0.10 -0.48 20,500 20,900 20,000 2,500 52,250,000
22/08/2017 21,000 -0.20 -0.94 20,600 21,000 20,600 300 6,300,000
21/08/2017 21,200 -0.20 -0.93 21,700 21,700 20,400 7,300 154,760,000
18/08/2017 21,400 0.00 ■■ 0.00 21,600 22,200 21,400 2,100 44,940,000
17/08/2017 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
16/08/2017 21,400 -0.40 -1.83 21,000 21,400 21,000 800 17,120,000
15/08/2017 21,800 0.80 3.81 21,300 21,800 20,500 3,800 82,840,000
14/08/2017 21,000 -0.50 -2.33 21,000 21,000 20,500 3,000 63,000,000
11/08/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
10/08/2017 21,500 0.10 0.47 21,600 22,200 20,500 2,200 47,300,000
09/08/2017 21,400 0.50 2.39 20,900 21,400 20,900 300 6,420,000
08/08/2017 20,900 0.00 ■■ 0.00 21,200 21,500 20,400 1,000 20,900,000
07/08/2017 20,900 -0.30 -1.42 21,400 21,900 20,500 6,100 127,490,000
04/08/2017 21,200 0.30 1.44 21,300 21,900 20,300 1,700 36,040,000
03/08/2017 20,900 0.00 ■■ 0.00 21,200 21,200 20,900 200 4,180,000
02/08/2017 20,900 -0.30 -1.42 20,300 21,100 20,300 1,300 27,170,000
01/08/2017 21,200 -1.00 -4.50 20,200 21,900 20,200 600 12,720,000
31/07/2017 22,200 1.50 7.25 21,000 22,500 19,600 10,600 235,320,000
28/07/2017 20,700 0.20 0.98 21,000 21,000 19,600 3,200 66,240,000
27/07/2017 20,500 0.00 ■■ 0.00 21,000 21,000 19,500 3,100 63,550,000
26/07/2017 20,500 -0.70 -3.30 20,500 20,500 20,500 500 10,250,000
25/07/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
24/07/2017 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
21/07/2017 21,200 -0.20 -0.93 21,200 21,200 21,200 500 10,600,000
20/07/2017 21,400 0.40 1.90 21,400 21,400 21,400 100 2,140,000
19/07/2017 21,000 -0.40 -1.87 19,900 21,000 19,900 700 14,700,000
18/07/2017 21,400 0.50 2.39 21,400 21,700 20,100 600 12,840,000
17/07/2017 20,900 -1.00 -4.57 20,900 20,900 20,900 100 2,090,000
14/07/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
13/07/2017 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
12/07/2017 21,900 0.90 4.29 20,100 21,900 20,100 14,300 313,170,000
11/07/2017 21,000 0.00 ■■ 0.00 21,000 21,000 20,300 4,400 92,400,000
10/07/2017 21,000 -0.30 -1.41 21,000 21,000 21,000 600 12,600,000
07/07/2017 21,300 0.40 1.91 21,400 22,000 19,000 2,100 44,730,000
06/07/2017 20,900 0.00 ■■ 0.00 21,400 21,700 20,900 1,200 25,080,000
05/07/2017 20,900 0.00 ■■ 0.00 21,000 21,000 20,400 3,700 77,330,000
04/07/2017 20,900 0.50 2.45 21,500 21,500 20,100 5,500 114,950,000
03/07/2017 20,400 -0.60 -2.86 21,000 21,000 20,000 4,500 91,800,000
30/06/2017 21,000 -0.30 -1.41 21,600 21,600 20,000 4,100 86,100,000
29/06/2017 21,300 -0.40 -1.84 21,300 21,300 21,300 400 8,520,000
28/06/2017 21,700 -0.30 -1.36 22,000 22,000 20,500 300 6,510,000
27/06/2017 22,000 0.50 2.33 21,500 22,000 21,500 700 15,400,000
26/06/2017 21,500 0.60 2.87 21,000 21,900 20,100 9,200 197,800,000
23/06/2017 20,900 0.30 1.46 20,900 20,900 20,900 100 2,090,000
22/06/2017 20,600 0.30 1.48 20,600 20,600 20,300 1,000 20,600,000
21/06/2017 20,300 -0.30 -1.46 20,300 20,300 19,800 3,300 66,990,000
20/06/2017 20,600 -0.10 -0.48 20,700 20,700 20,300 4,600 94,760,000
19/06/2017 20,700 0.30 1.47 20,700 21,000 19,500 1,200 24,840,000
16/06/2017 20,400 -0.20 -0.97 20,600 20,600 20,000 5,500 112,200,000
15/06/2017 20,600 0.20 0.98 19,900 21,700 19,300 7,500 154,500,000
14/06/2017 20,400 1.30 6.81 19,600 20,400 18,100 5,200 106,080,000
13/06/2017 19,100 0.10 0.53 19,100 19,900 19,100 3,000 57,300,000
09/06/2017 19,000 0.00 ■■ 0.00 18,900 19,000 18,900 200 3,800,000
08/06/2017 19,000 -0.10 -0.52 18,900 19,000 18,900 1,300 24,700,000
07/06/2017 19,100 -0.10 -0.52 19,000 19,100 18,900 900 17,190,000
06/06/2017 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
05/06/2017 19,200 -0.10 -0.52 19,300 19,300 19,000 5,000 96,000,000
02/06/2017 19,300 0.00 ■■ 0.00 19,100 19,300 19,100 400 7,720,000
01/06/2017 19,300 -0.20 -1.03 19,000 19,400 19,000 1,200 23,160,000
31/05/2017 19,500 0.40 2.09 19,100 20,000 18,800 9,800 191,100,000
30/05/2017 19,100 0.00 ■■ 0.00 19,100 19,100 18,700 5,600 106,960,000
29/05/2017 19,100 -0.70 -3.54 19,000 19,100 18,700 3,600 68,760,000
26/05/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
25/05/2017 19,800 1.00 5.32 19,200 20,300 18,800 2,300 45,540,000
24/05/2017 18,800 0.00 ■■ 0.00 19,200 19,200 18,800 4,900 92,120,000
23/05/2017 18,800 0.00 ■■ 0.00 19,300 19,300 18,800 12,100 227,480,000
22/05/2017 18,800 0.00 ■■ 0.00 19,300 19,300 18,800 1,000 18,800,000
19/05/2017 18,800 -0.30 -1.57 18,800 19,100 18,800 8,700 163,560,000
18/05/2017 19,100 -0.20 -1.04 19,300 19,300 18,800 4,700 89,770,000
17/05/2017 19,300 0.00 ■■ 0.00 18,800 19,300 18,800 10,100 194,930,000
16/05/2017 19,300 0.00 ■■ 0.00 18,800 19,300 18,800 2,100 40,530,000
15/05/2017 19,300 0.20 1.05 19,300 19,300 19,300 100 1,930,000
09/05/2017 18,700 -0.10 -0.53 18,700 18,800 18,700 43,300 809,710,000
08/05/2017 18,800 0.00 ■■ 0.00 18,700 19,000 18,700 5,600 105,280,000
05/05/2017 18,800 -0.10 -0.53 18,800 18,800 18,800 500 9,400,000
04/05/2017 18,900 -1.10 -5.50 18,300 19,200 18,300 10,200 192,780,000
03/05/2017 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/04/2017 20,000 1.20 6.38 20,000 20,000 20,000 100 2,000,000
27/04/2017 18,800 0.30 1.62 18,500 18,800 18,500 2,800 52,640,000
26/04/2017 18,500 -0.30 -1.60 18,500 18,500 18,100 8,000 148,000,000
25/04/2017 18,800 0.20 1.08 18,800 18,800 18,800 100 1,880,000
24/04/2017 18,600 0.00 ■■ 0.00 18,800 18,800 18,600 500 9,300,000
21/04/2017 18,600 0.10 0.54 18,700 18,700 18,000 1,800 33,480,000
20/04/2017 18,500 0.10 0.54 18,800 18,800 18,100 12,800 236,800,000
19/04/2017 18,400 -0.30 -1.60 18,300 18,400 18,300 3,400 62,560,000
18/04/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
17/04/2017 18,700 0.40 2.19 18,700 18,700 18,700 100 1,870,000
14/04/2017 18,300 -0.10 -0.54 18,100 18,400 18,000 2,700 49,410,000
13/04/2017 18,400 0.00 ■■ 0.00 18,700 18,700 18,200 300 5,520,000
12/04/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 100 1,840,000
11/04/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 300 5,520,000
10/04/2017 18,400 -0.10 -0.54 18,600 18,900 18,400 900 16,560,000
07/04/2017 18,500 0.00 ■■ 0.00 18,300 18,500 18,100 3,000 55,500,000
05/04/2017 18,500 -0.20 -1.07 18,700 18,700 18,000 12,200 225,700,000
04/04/2017 18,700 -0.90 -4.59 18,500 18,700 18,400 10,300 192,610,000
03/04/2017 19,600 -0.40 -2.00 19,200 19,600 19,200 200 3,920,000
31/03/2017 20,000 1.00 5.26 19,000 20,000 18,000 5,000 100,000,000
30/03/2017 19,000 0.30 1.60 18,800 19,000 18,800 202 3,838,000
29/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
28/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
27/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,000 1,302 24,347,400
24/03/2017 18,700 0.00 ■■ 0.00 18,000 18,700 17,500 2,700 50,490,000
23/03/2017 18,700 0.00 ■■ 0.00 18,200 18,700 18,200 700 13,090,000
22/03/2017 18,700 0.00 ■■ 0.00 18,700 19,000 18,200 600 11,220,000
21/03/2017 18,700 -0.10 -0.53 18,700 18,700 18,700 500 9,350,000
20/03/2017 18,800 0.50 2.73 19,000 19,000 18,100 1,600 30,080,000
17/03/2017 18,300 -0.40 -2.14 18,200 19,400 18,100 4,900 89,670,000
16/03/2017 18,700 0.30 1.63 18,500 19,000 18,000 11,600 216,920,000
15/03/2017 18,400 0.20 1.10 18,000 18,400 18,000 200 3,680,000
14/03/2017 18,200 -0.50 -2.67 18,700 18,700 18,200 1,100 20,020,000
13/03/2017 18,700 -0.10 -0.53 18,700 18,700 18,700 400 7,480,000
10/03/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 900 16,920,000
09/03/2017 18,800 -0.10 -0.53 18,000 18,800 18,000 2,400 45,120,000
08/03/2017 18,900 0.10 0.53 18,000 19,000 17,900 2,800 52,920,000
07/03/2017 18,800 -0.20 -1.05 18,000 18,800 18,000 2,100 39,480,000
06/03/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/03/2017 19,000 0.40 2.15 18,500 19,400 17,900 2,240 42,560,000
02/03/2017 18,600 -0.10 -0.53 18,000 18,600 18,000 1,200 22,320,000
01/03/2017 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
28/02/2017 18,700 0.60 3.31 18,000 19,000 18,000 6,300 117,810,000
27/02/2017 18,100 -0.10 -0.55 18,100 18,100 17,500 7,700 139,370,000
24/02/2017 18,200 0.70 4.00 18,200 18,200 18,200 1,100 20,020,000
23/02/2017 17,500 0.20 1.16 18,000 18,400 17,500 900 15,750,000
22/02/2017 17,300 -1.90 -9.90 17,300 17,300 17,300 1,500 25,950,000
21/02/2017 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
20/02/2017 19,200 1.70 9.71 17,800 19,200 17,800 5,000 96,000,000
17/02/2017 17,500 -0.10 -0.57 17,500 17,500 17,500 2,100 36,750,000
16/02/2017 17,600 0.00 ■■ 0.00 17,300 17,600 17,300 600 10,560,000
15/02/2017 17,600 -0.20 -1.12 17,600 17,600 17,600 110 1,936,000
14/02/2017 17,800 0.60 3.49 17,300 17,800 17,300 6,600 117,480,000
13/02/2017 17,200 0.10 0.58 16,900 17,300 16,900 2,600 44,720,000
10/02/2017 17,100 0.30 1.79 16,900 17,100 16,900 10,600 181,260,000
09/02/2017 16,800 0.10 0.60 16,700 16,800 16,700 2,200 36,960,000
08/02/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 1,200 20,040,000
07/02/2017 16,700 -0.10 -0.60 16,700 16,700 16,700 700 11,690,000
06/02/2017 16,800 0.00 ■■ 0.00 16,600 16,800 16,600 600 10,080,000
03/02/2017 16,800 0.10 0.60 16,700 16,800 16,700 5,200 87,360,000
02/02/2017 16,700 0.10 0.60 16,500 16,700 16,500 3,010 50,267,000
25/01/2017 16,600 -0.20 -1.19 16,700 16,700 16,000 10,400 172,640,000
24/01/2017 16,800 0.00 ■■ 0.00 17,000 17,000 16,000 19,700 330,960,000
23/01/2017 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 1,200 20,160,000
20/01/2017 16,800 -0.10 -0.59 17,100 17,100 16,100 15,500 260,400,000
19/01/2017 16,900 -0.30 -1.74 17,200 17,200 16,900 1,100 18,590,000
18/01/2017 17,200 0.30 1.78 17,000 17,200 17,000 900 15,480,000
17/01/2017 16,900 0.10 0.60 16,700 16,900 16,700 4,600 77,740,000
16/01/2017 16,800 -0.30 -1.75 17,000 17,000 16,800 1,500 25,200,000
13/01/2017 17,100 0.50 3.01 16,600 17,100 16,600 3,200 54,720,000
12/01/2017 16,600 0.10 0.61 16,500 16,800 16,500 3,200 53,120,000
11/01/2017 16,500 0.00 ■■ 0.00 16,600 16,600 16,100 2,100 34,650,000
10/01/2017 16,500 0.00 ■■ 0.00 16,000 16,500 16,000 2,100 34,650,000
09/01/2017 16,500 0.00 ■■ 0.00 16,600 16,600 16,500 1,600 26,400,000
06/01/2017 16,500 0.20 1.23 16,800 16,800 16,500 1,100 18,150,000
05/01/2017 16,300 0.00 ■■ 0.00 16,400 16,400 16,300 300 4,890,000
04/01/2017 16,300 0.00 ■■ 0.00 16,500 16,500 16,300 2,200 35,860,000
03/01/2017 16,300 -0.50 -2.98 15,600 16,700 15,400 2,400 39,120,000
30/12/2016 16,800 -0.20 -1.18 16,700 17,000 16,700 4,300 72,240,000
29/12/2016 17,000 -1.60 -8.60 17,000 17,000 17,000 0 0
28/12/2016 18,600 -0.10 -0.53 19,300 19,300 16,900 63,600 1,182,960,000
27/12/2016 18,700 0.70 3.89 18,900 18,900 18,700 200 3,740,000
26/12/2016 18,000 -2.00 -10.00 19,000 19,900 18,000 42,400 763,200,000
23/12/2016 20,000 0.00 ■■ 0.00 20,300 20,300 20,000 700 14,000,000
22/12/2016 20,000 -0.40 -1.96 20,000 20,000 20,000 400 8,000,000
21/12/2016 20,400 -0.10 -0.49 20,700 20,700 20,000 400 8,160,000
20/12/2016 20,500 0.50 2.50 20,500 20,500 20,500 2,100 43,050,000
19/12/2016 20,000 0.10 0.50 20,500 20,500 20,000 600 12,000,000
16/12/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,000 19,900,000
15/12/2016 19,900 -0.10 -0.50 19,900 19,900 19,200 1,700 33,830,000
14/12/2016 20,000 -0.40 -1.96 20,700 21,000 20,000 4,500 90,000,000
13/12/2016 20,400 0.00 ■■ 0.00 19,600 20,400 19,400 900 18,360,000
12/12/2016 20,400 0.10 0.49 20,400 21,000 20,400 800 16,320,000
09/12/2016 20,300 0.30 1.50 20,400 20,400 18,500 300 6,090,000
08/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
07/12/2016 20,000 -0.30 -1.48 20,000 20,000 20,000 300 6,000,000
06/12/2016 20,300 0.30 1.50 20,000 20,300 19,600 700 14,210,000
05/12/2016 20,000 -0.70 -3.38 20,600 20,600 20,000 1,100 22,000,000
02/12/2016 20,700 0.30 1.47 20,700 20,700 20,700 100 2,070,000
01/12/2016 20,400 0.60 3.03 20,700 20,700 20,400 1,100 22,440,000
30/11/2016 19,800 -1.10 -5.26 20,800 21,400 19,800 2,200 43,560,000
29/11/2016 20,900 0.70 3.47 20,900 20,900 20,900 100 2,090,000
28/11/2016 20,200 0.00 ■■ 0.00 20,200 20,200 19,500 900 18,180,000
25/11/2016 20,200 0.20 1.00 20,900 20,900 20,200 500 10,100,000
24/11/2016 20,000 -0.40 -1.96 20,900 20,900 20,000 6,600 132,000,000
23/11/2016 20,400 -0.40 -1.92 20,400 20,400 20,400 100 2,040,000
22/11/2016 20,800 -0.40 -1.89 21,400 21,400 20,300 3,040 63,232,000
21/11/2016 21,200 -0.30 -1.40 20,500 21,200 20,500 600 12,720,000
18/11/2016 21,500 0.50 2.38 20,900 21,900 20,900 900 19,350,000
17/11/2016 21,000 0.00 ■■ 0.00 21,900 22,300 20,100 1,800 37,800,000
16/11/2016 21,000 0.00 ■■ 0.00 21,900 22,500 20,500 2,300 48,300,000
15/11/2016 21,000 -0.70 -3.23 21,000 21,000 20,000 700 14,700,000
14/11/2016 21,700 -1.30 -5.65 21,700 21,700 21,700 300 6,510,000
11/11/2016 23,000 1.90 9.00 21,200 23,000 21,200 600 13,800,000
10/11/2016 21,100 -1.40 -6.22 21,100 21,100 21,100 200 4,220,000
09/11/2016 22,500 1.50 7.14 22,500 22,500 22,500 100 2,250,000
08/11/2016 21,000 0.10 0.48 21,900 21,900 21,000 1,100 23,100,000
07/11/2016 20,900 0.30 1.46 21,000 21,000 20,900 300 6,270,000
04/11/2016 20,600 0.40 1.98 20,900 20,900 20,600 400 8,240,000
03/11/2016 20,200 -0.60 -2.88 21,800 21,800 20,200 200 4,040,000
02/11/2016 20,800 -0.70 -3.26 21,000 21,000 20,800 500 10,400,000
01/11/2016 21,500 -0.70 -3.15 21,500 21,500 21,500 400 8,600,000
31/10/2016 22,200 0.70 3.26 23,400 23,400 21,000 8,500 188,700,000
28/10/2016 21,500 -0.20 -0.92 22,200 22,200 21,500 1,200 25,800,000
27/10/2016 21,700 -0.60 -2.69 22,800 22,800 21,000 30,310 657,727,000
26/10/2016 22,300 -1.50 -6.30 22,000 22,300 21,900 1,910 42,593,000
25/10/2016 23,800 1.50 6.73 23,800 23,800 21,000 11,200 266,560,000
24/10/2016 22,300 -0.10 -0.45 22,500 22,500 21,000 21,800 486,140,000
21/10/2016 22,400 -1.10 -4.68 21,200 22,500 21,200 11,600 259,840,000
20/10/2016 23,500 2.00 9.30 23,500 23,500 23,500 100 2,350,000
19/10/2016 21,500 -0.50 -2.27 22,000 22,000 21,500 1,600 34,400,000
18/10/2016 22,000 0.10 0.46 21,500 22,000 21,500 8,700 191,400,000
17/10/2016 21,900 0.00 ■■ 0.00 21,900 23,800 21,900 1,200 26,280,000
14/10/2016 21,900 0.00 ■■ 0.00 23,300 23,300 21,500 2,500 54,750,000
13/10/2016 21,900 -2.10 -8.75 21,700 23,000 21,600 18,000 394,200,000
12/10/2016 24,000 0.70 3.00 23,600 24,000 23,600 300 7,200,000
11/10/2016 23,300 0.00 ■■ 0.00 23,800 23,800 21,500 1,937 45,132,100
10/10/2016 23,300 0.10 0.43 24,000 24,000 23,200 8,330 194,089,000
07/10/2016 23,200 0.00 ■■ 0.00 24,700 24,700 22,000 1,200 27,840,000
06/10/2016 23,200 0.20 0.87 23,900 23,900 22,900 500 11,600,000
05/10/2016 23,000 -0.30 -1.29 24,200 24,200 23,000 500 11,500,000
04/10/2016 23,300 0.00 ■■ 0.00 24,300 24,300 23,100 600 13,980,000
03/10/2016 23,300 -1.70 -6.80 22,600 25,000 22,600 1,900 44,270,000
30/09/2016 25,000 1.10 4.60 22,200 25,000 21,600 11,710 292,750,000
29/09/2016 23,900 2.10 9.63 21,000 23,900 21,000 6,100 145,790,000
28/09/2016 21,800 0.80 3.81 22,000 22,000 21,500 700 15,260,000
27/09/2016 21,000 -0.70 -3.23 21,500 21,500 21,000 9,500 199,500,000
26/09/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
23/09/2016 21,700 0.50 2.36 21,400 21,900 21,400 1,100 23,870,000
22/09/2016 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 0 0
21/09/2016 21,200 -0.10 -0.47 21,200 21,200 21,200 100 2,120,000
20/09/2016 21,300 -0.10 -0.47 21,300 21,300 21,300 300 6,390,000
19/09/2016 21,400 0.10 0.47 21,300 22,000 21,300 600 12,840,000
16/09/2016 21,300 0.20 0.95 20,600 21,300 20,600 2,900 61,770,000
15/09/2016 21,100 0.10 0.48 22,200 22,300 20,600 11,200 236,320,000
14/09/2016 21,000 0.00 ■■ 0.00 21,000 21,000 20,600 9,200 193,200,000
13/09/2016 21,000 1.10 5.53 21,000 21,000 21,000 100 2,100,000
12/09/2016 19,900 -1.20 -5.69 21,000 21,400 19,900 5,900 117,410,000
09/09/2016 21,100 -0.10 -0.47 21,500 21,500 20,700 1,400 29,540,000
08/09/2016 21,200 0.00 ■■ 0.00 21,900 21,900 20,600 5,000 106,000,000
07/09/2016 21,200 -0.30 -1.40 21,900 21,900 20,500 3,200 67,840,000
06/09/2016 21,500 0.00 ■■ 0.00 21,000 21,500 20,900 1,300 27,950,000
05/09/2016 21,500 -0.10 -0.46 21,500 21,500 20,600 4,500 96,750,000
01/09/2016 21,600 0.00 ■■ 0.00 22,000 22,000 20,500 2,400 51,840,000
31/08/2016 21,600 0.40 1.89 22,200 22,200 20,300 8,900 192,240,000
30/08/2016 21,200 0.00 ■■ 0.00 21,800 21,800 21,200 500 10,600,000
29/08/2016 21,200 -0.40 -1.85 21,600 21,600 21,200 3,100 65,720,000
26/08/2016 21,600 0.90 4.35 20,900 22,000 20,900 13,300 287,280,000
25/08/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 300 6,210,000
24/08/2016 20,700 -0.20 -0.96 20,900 20,900 20,700 1,700 35,190,000
23/08/2016 20,900 0.70 3.47 20,200 21,000 20,200 85,000 1,776,500,000
22/08/2016 20,200 0.00 ■■ 0.00 20,200 20,600 20,200 500 10,100,000
19/08/2016 20,200 -0.20 -0.98 19,700 20,300 19,600 3,200 64,640,000
18/08/2016 20,400 0.10 0.49 20,900 20,900 19,800 900 18,360,000
17/08/2016 20,300 0.10 0.50 19,600 20,300 19,600 200 4,060,000
16/08/2016 20,200 0.00 ■■ 0.00 20,700 20,700 19,600 12,800 258,560,000
15/08/2016 20,200 0.00 ■■ 0.00 20,200 20,300 20,100 12,300 248,460,000
12/08/2016 20,200 0.20 1.00 19,500 20,500 19,100 12,100 244,420,000
11/08/2016 20,000 -0.10 -0.50 20,000 20,000 20,000 100 2,000,000
10/08/2016 20,100 0.10 0.50 20,100 20,100 20,100 300 6,030,000
09/08/2016 20,000 0.00 ■■ 0.00 19,600 20,100 19,600 2,600 52,000,000
08/08/2016 20,000 0.00 ■■ 0.00 20,600 20,600 20,000 2,100 42,000,000
05/08/2016 20,000 0.00 ■■ 0.00 20,000 20,100 20,000 4,200 84,000,000
04/08/2016 20,000 -0.40 -1.96 20,700 20,700 20,000 8,500 170,000,000
03/08/2016 20,400 -0.10 -0.49 20,500 20,500 20,000 1,300 26,520,000
02/08/2016 20,500 0.00 ■■ 0.00 20,900 20,900 20,000 11,500 235,750,000
01/08/2016 20,500 -0.70 -3.30 21,200 21,500 20,300 24,500 502,250,000
29/07/2016 21,200 0.80 3.92 20,800 21,500 19,900 36,100 765,320,000
28/07/2016 20,400 0.00 ■■ 0.00 20,000 20,500 20,000 9,200 187,680,000
27/07/2016 20,400 -0.40 -1.92 20,100 20,500 20,000 29,513 602,065,200
26/07/2016 20,800 0.50 2.46 20,900 20,900 19,900 23,000 478,400,000
25/07/2016 20,300 -0.10 -0.49 20,000 20,500 20,000 21,700 440,510,000
22/07/2016 20,400 0.40 2.00 19,800 20,500 19,500 3,800 77,520,000
21/07/2016 20,000 -0.30 -1.48 19,900 20,300 19,900 7,140 142,800,000
20/07/2016 20,300 -0.20 -0.98 21,000 21,000 20,100 3,113 63,193,900
19/07/2016 20,500 -0.40 -1.91 20,700 22,000 20,000 27,700 567,850,000
18/07/2016 20,900 1.90 10.00 19,500 20,900 19,100 28,400 593,560,000
15/07/2016 19,000 0.00 ■■ 0.00 18,700 19,000 18,700 500 9,500,000
14/07/2016 19,000 -0.50 -2.56 19,300 19,300 19,000 2,700 51,300,000
13/07/2016 19,500 0.50 2.63 19,500 19,500 19,500 100 1,950,000
12/07/2016 19,000 0.00 ■■ 0.00 18,100 19,000 18,100 400 7,600,000
11/07/2016 19,000 -0.10 -0.52 19,000 19,000 19,000 100 1,900,000
08/07/2016 19,100 0.20 1.06 19,500 19,500 18,000 1,200 22,920,000
07/07/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
06/07/2016 18,900 -0.30 -1.56 18,100 19,000 18,100 1,000 18,900,000
05/07/2016 19,200 -0.30 -1.54 17,700 19,200 17,700 400 7,680,000
04/07/2016 19,500 -0.20 -1.02 18,100 19,500 18,100 700 13,650,000
01/07/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
30/06/2016 19,700 1.20 6.49 18,200 20,300 18,200 5,200 102,440,000
29/06/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
28/06/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
27/06/2016 18,500 0.10 0.54 17,100 18,500 17,000 5,000 92,500,000
24/06/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
23/06/2016 18,400 0.10 0.55 18,300 18,400 18,100 11,400 209,760,000
22/06/2016 18,300 -0.10 -0.54 18,200 18,400 17,800 1,300 23,790,000
21/06/2016 18,400 -0.20 -1.08 18,400 18,600 18,400 4,300 79,120,000
20/06/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
17/06/2016 18,600 -0.10 -0.53 18,500 18,600 18,400 700 13,020,000
16/06/2016 18,700 0.10 0.54 18,500 18,800 18,500 1,600 29,920,000
15/06/2016 18,600 0.00 ■■ 0.00 17,900 18,600 17,900 500 9,300,000
14/06/2016 18,600 -0.10 -0.53 18,000 18,600 18,000 1,100 20,460,000
13/06/2016 18,700 -0.20 -1.06 18,700 18,700 18,700 100 1,870,000
10/06/2016 18,900 0.20 1.07 18,600 18,900 18,300 1,700 32,130,000
09/06/2016 18,700 0.20 1.08 18,200 18,800 18,200 2,400 44,880,000
08/06/2016 18,500 -0.30 -1.60 18,000 18,600 18,000 400 7,400,000
07/06/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
06/06/2016 18,800 0.20 1.08 18,600 18,900 18,500 600 11,280,000
03/06/2016 18,600 0.00 ■■ 0.00 19,000 19,000 18,500 2,400 44,640,000
02/06/2016 18,600 -0.10 -0.53 18,900 18,900 18,600 3,000 55,800,000
01/06/2016 18,700 -0.20 -1.06 18,700 18,700 18,700 100 1,870,000
31/05/2016 18,900 0.10 0.53 18,900 18,900 18,900 500 9,450,000
30/05/2016 18,800 0.20 1.08 18,400 20,000 18,400 500 9,400,000
27/05/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
26/05/2016 18,600 0.10 0.54 18,500 18,700 18,500 300 5,580,000
25/05/2016 18,500 0.10 0.54 17,700 18,500 17,700 200 3,700,000
24/05/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
23/05/2016 18,400 -0.10 -0.54 18,400 18,400 18,400 100 1,840,000
20/05/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
19/05/2016 18,500 -0.10 -0.54 17,800 18,500 17,800 200 3,700,000
18/05/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
17/05/2016 18,600 0.10 0.54 18,400 18,600 18,400 500 9,300,000
16/05/2016 18,500 -0.10 -0.54 18,500 18,500 18,500 100 1,850,000
13/05/2016 18,600 0.00 ■■ 0.00 17,900 18,600 17,900 700 13,020,000
12/05/2016 18,600 0.20 1.09 19,200 20,200 18,100 700 13,020,000
11/05/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
10/05/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
09/05/2016 18,400 0.20 1.10 18,400 18,400 18,400 100 1,840,000
06/05/2016 18,200 0.20 1.11 18,200 18,200 18,200 100 1,820,000
05/05/2016 18,000 -0.20 -1.10 18,000 18,000 18,000 100 1,800,000
04/05/2016 18,200 -0.20 -1.09 18,200 18,200 18,200 200 3,640,000
29/04/2016 18,400 0.00 ■■ 0.00 18,800 18,800 18,300 2,700 49,680,000
28/04/2016 18,400 0.00 ■■ 0.00 19,000 19,000 18,400 200 3,680,000
27/04/2016 18,400 0.30 1.66 18,000 18,400 18,000 300 5,520,000
26/04/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
25/04/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
22/04/2016 18,100 -0.20 -1.09 17,500 18,100 17,500 200 3,620,000
21/04/2016 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
20/04/2016 18,300 -0.10 -0.54 17,600 18,300 17,500 10,100 184,830,000
19/04/2016 18,400 -0.90 -4.66 17,600 18,400 17,500 3,310 60,904,000
15/04/2016 19,300 1.00 5.46 18,000 19,300 18,000 13,400 258,620,000
14/04/2016 18,300 0.70 3.98 18,300 18,300 18,300 100 1,830,000
13/04/2016 17,600 0.00 ■■ 0.00 18,000 18,000 17,600 1,100 19,360,000
12/04/2016 17,600 -0.20 -1.12 17,800 18,300 17,600 2,200 38,720,000
11/04/2016 17,800 -0.50 -2.73 17,600 18,300 17,600 5,400 96,120,000
08/04/2016 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
07/04/2016 18,300 -0.10 -0.54 17,600 18,300 17,500 13,100 239,730,000
06/04/2016 18,400 0.80 4.55 17,500 18,400 17,500 4,300 79,120,000
05/04/2016 17,600 0.30 1.73 17,600 17,600 17,600 1,000 17,600,000
04/04/2016 17,300 -0.10 -0.57 17,500 17,500 17,300 2,200 38,060,000
01/04/2016 17,400 0.10 0.58 17,400 17,500 17,000 1,700 29,580,000
31/03/2016 17,300 -0.20 -1.14 17,300 17,300 17,300 1,100 19,030,000
30/03/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
29/03/2016 17,500 -0.40 -2.23 17,200 17,700 17,200 1,400 24,500,000
28/03/2016 17,900 0.20 1.13 17,500 17,900 17,500 3,300 59,070,000
25/03/2016 17,700 0.20 1.14 17,000 17,700 17,000 7,900 139,830,000
24/03/2016 17,500 -0.70 -3.85 17,500 17,500 17,300 2,900 50,750,000
23/03/2016 18,200 0.40 2.25 18,300 18,300 16,900 10,300 187,460,000
22/03/2016 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
21/03/2016 17,800 -0.90 -4.81 17,100 18,000 17,000 3,100 55,180,000
18/03/2016 18,700 1.10 6.25 17,800 19,300 17,000 3,900 72,930,000
17/03/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
16/03/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
15/03/2016 17,600 -0.20 -1.12 17,200 17,600 17,200 2,100 36,960,000
14/03/2016 17,800 -0.20 -1.11 17,700 18,200 17,000 4,700 83,660,000
11/03/2016 18,000 0.40 2.27 17,600 18,000 17,600 1,200 21,600,000
10/03/2016 17,600 0.00 ■■ 0.00 17,500 18,400 17,500 3,400 59,840,000
09/03/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
08/03/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
07/03/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,500 2,900 51,040,000
04/03/2016 17,600 0.10 0.57 17,600 17,600 17,400 6,300 110,880,000
03/03/2016 17,500 -0.10 -0.57 17,500 17,600 17,000 14,900 260,750,000
02/03/2016 17,600 0.60 3.53 17,600 17,700 17,200 800 14,080,000
01/03/2016 17,000 -0.80 -4.49 17,200 17,200 17,000 400 6,800,000
29/02/2016 17,800 0.00 ■■ 0.00 17,100 18,000 17,100 700 12,460,000
26/02/2016 17,800 0.90 5.33 17,000 17,900 16,900 5,700 101,460,000
25/02/2016 16,900 -1.10 -6.11 17,800 17,800 16,900 600 10,140,000
24/02/2016 18,000 0.20 1.12 17,500 18,000 17,500 700 12,600,000
23/02/2016 17,800 0.10 0.56 17,500 17,900 17,200 500 8,900,000
22/02/2016 17,700 0.70 4.12 17,000 17,800 17,000 300 5,310,000
19/02/2016 17,000 -0.60 -3.41 17,800 18,400 17,000 400 6,800,000
18/02/2016 17,600 1.00 6.02 16,600 17,800 16,600 400 7,040,000
17/02/2016 16,600 -1.40 -7.78 16,600 16,600 16,600 100 1,660,000
16/02/2016 18,000 0.00 ■■ 0.00 18,000 18,700 16,600 800 14,400,000
15/02/2016 18,000 -0.20 -1.10 17,900 18,500 17,900 1,200 21,600,000
05/02/2016 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
04/02/2016 18,200 1.20 7.06 17,500 18,200 17,500 300 5,460,000
03/02/2016 17,000 -0.60 -3.41 18,100 18,100 17,000 210 3,570,000
02/02/2016 17,600 0.00 ■■ 0.00 16,900 17,600 16,900 320 5,632,000
01/02/2016 17,600 0.80 4.76 17,700 17,700 17,600 220 3,872,000
29/01/2016 16,800 -1.10 -6.15 18,000 18,200 16,800 3,100 52,080,000
28/01/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
27/01/2016 17,900 0.60 3.47 17,700 18,500 17,700 300 5,370,000
26/01/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
25/01/2016 17,300 -0.60 -3.35 16,800 17,300 16,800 7,722 133,590,600
22/01/2016 17,900 -1.00 -5.29 17,100 17,900 17,100 2,100 37,590,000
21/01/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
20/01/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
19/01/2016 18,900 1.60 9.25 17,300 18,900 17,300 200 3,780,000
18/01/2016 17,300 -0.10 -0.57 17,400 18,000 17,300 3,580 61,934,000
15/01/2016 17,400 -0.60 -3.33 17,000 17,400 17,000 300 5,220,000
14/01/2016 18,000 0.80 4.65 18,000 18,000 18,000 100 1,800,000
13/01/2016 17,200 -0.60 -3.37 17,200 17,200 17,200 160 2,752,000
12/01/2016 17,800 0.40 2.30 16,900 17,800 16,800 3,100 55,180,000
11/01/2016 17,400 0.10 0.58 17,500 17,900 16,800 1,900 33,060,000
08/01/2016 17,300 -0.30 -1.70 16,900 17,500 16,900 1,300 22,490,000
07/01/2016 17,600 -0.20 -1.12 17,600 17,600 17,600 100 1,760,000
06/01/2016 17,800 -0.60 -3.26 17,300 17,800 17,200 1,100 19,580,000
05/01/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
04/01/2016 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
31/12/2015 18,400 1.00 5.75 19,100 19,100 17,200 7,300 134,320,000
30/12/2015 17,400 -0.10 -0.57 19,200 19,200 16,200 400 6,960,000
29/12/2015 17,500 0.10 0.57 18,900 18,900 17,200 980 17,150,000
28/12/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 100 1,900,000
25/12/2015 19,000 -1.60 -7.77 18,600 19,000 18,600 1,225 23,275,000
24/12/2015 20,600 1.70 8.99 19,200 20,600 19,200 460 9,476,000
23/12/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
22/12/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
21/12/2015 18,900 -0.30 -1.56 19,000 19,000 18,500 802 15,157,800
18/12/2015 19,200 -0.10 -0.52 19,200 19,200 19,200 530 10,176,000
17/12/2015 19,300 -0.20 -1.03 19,300 19,300 19,300 100 1,930,000
16/12/2015 19,500 1.00 5.41 18,100 20,000 18,100 1,600 31,200,000
15/12/2015 18,500 0.50 2.78 18,800 18,800 18,500 300 5,550,000
14/12/2015 18,000 -0.30 -1.64 18,100 20,000 18,000 3,500 63,000,000
11/12/2015 18,300 -0.10 -0.54 18,400 18,400 18,000 12,300 225,090,000
10/12/2015 18,400 -0.10 -0.54 17,600 18,400 17,600 200 3,680,000
09/12/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/12/2015 18,500 -0.40 -2.12 18,000 18,800 17,300 4,100 75,850,000
07/12/2015 18,900 -0.10 -0.53 18,600 18,900 18,600 700 13,230,000
04/12/2015 19,000 0.60 3.26 19,300 19,300 18,000 1,200 22,800,000
03/12/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
02/12/2015 18,400 -0.50 -2.65 18,400 18,400 18,400 100 1,840,000
01/12/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
30/11/2015 18,900 0.00 ■■ 0.00 19,400 19,400 18,700 600 11,340,000
27/11/2015 18,900 0.40 2.16 18,800 19,200 18,000 1,600 30,240,000
26/11/2015 18,500 -0.40 -2.12 18,500 18,800 18,000 8,900 164,650,000
25/11/2015 18,900 -0.50 -2.58 18,900 18,900 18,900 100 1,890,000
24/11/2015 19,400 0.00 ■■ 0.00 18,700 19,400 18,700 1,600 31,040,000
23/11/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
20/11/2015 19,400 -0.30 -1.52 18,200 19,600 17,800 1,100 21,340,000
19/11/2015 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
18/11/2015 19,700 1.30 7.07 19,700 19,700 19,700 100 1,970,000
17/11/2015 18,400 -1.10 -5.64 18,300 18,900 18,300 2,400 44,160,000
16/11/2015 19,500 -1.80 -8.45 19,200 19,500 19,200 1,800 35,100,000
13/11/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
12/11/2015 21,300 1.90 9.79 19,700 21,300 19,700 300 6,390,000
11/11/2015 19,400 -0.50 -2.51 18,600 19,400 18,000 6,100 118,340,000
10/11/2015 19,900 -1.10 -5.24 20,000 20,000 19,000 2,400 47,760,000
09/11/2015 21,000 1.60 8.25 21,000 21,000 21,000 100 2,100,000
06/11/2015 19,400 0.40 2.11 19,700 19,700 18,500 900 17,460,000
05/11/2015 19,000 -0.90 -4.52 19,300 19,300 18,600 4,600 87,400,000
04/11/2015 19,900 -0.10 -0.50 19,100 19,900 19,100 700 13,930,000
03/11/2015 20,000 0.80 4.17 20,000 20,000 20,000 100 2,000,000
02/11/2015 19,200 -0.30 -1.54 19,000 19,200 18,700 2,500 48,000,000
30/10/2015 19,500 0.20 1.04 20,500 20,500 19,500 400 7,800,000
29/10/2015 19,300 0.60 3.21 19,000 20,000 18,900 10,700 206,510,000
28/10/2015 18,700 0.00 ■■ 0.00 18,600 18,700 18,400 8,708 162,839,600
27/10/2015 18,700 0.40 2.19 19,000 19,000 18,300 7,200 134,640,000
26/10/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,100 3,120 57,096,000
23/10/2015 18,300 0.10 0.55 18,200 18,400 18,100 4,430 81,069,000
22/10/2015 18,200 -0.40 -2.15 18,100 18,500 17,900 3,100 56,420,000
21/10/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
20/10/2015 18,600 0.60 3.33 17,500 18,800 17,400 11,240 209,064,000
19/10/2015 18,000 0.00 ■■ 0.00 17,900 18,000 17,400 3,100 55,800,000
16/10/2015 18,000 -0.80 -4.26 18,000 18,200 18,000 5,000 90,000,000
15/10/2015 18,800 0.80 4.44 18,800 18,800 18,700 600 11,280,000
14/10/2015 18,000 1.10 6.51 17,000 18,500 17,000 28,900 520,200,000
13/10/2015 16,900 0.40 2.42 16,700 17,000 16,600 1,900 32,110,000
12/10/2015 16,500 -0.40 -2.37 16,800 16,800 16,500 5,300 87,450,000
09/10/2015 16,900 -0.10 -0.59 16,700 16,900 16,200 8,600 145,340,000
08/10/2015 17,000 0.70 4.29 17,100 17,100 17,000 18,100 307,700,000
07/10/2015 16,300 -1.10 -6.32 17,000 17,200 16,300 4,600 74,980,000
06/10/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
05/10/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
02/10/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
01/10/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
30/09/2015 17,400 0.40 2.35 17,500 17,500 16,700 8,500 147,900,000
29/09/2015 17,000 -0.40 -2.30 17,000 17,000 17,000 3,100 52,700,000
28/09/2015 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
25/09/2015 17,400 -0.10 -0.57 17,000 17,400 17,000 1,100 19,140,000
24/09/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
23/09/2015 17,500 -0.20 -1.13 16,500 17,500 16,200 500 8,750,000
22/09/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
21/09/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
18/09/2015 17,700 0.70 4.12 17,100 18,000 17,000 4,000 70,800,000
17/09/2015 17,000 -0.20 -1.16 16,900 17,100 16,700 1,900 32,300,000
16/09/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
15/09/2015 17,200 0.40 2.38 17,200 17,200 17,200 100 1,720,000
14/09/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
11/09/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 7,400 124,320,000
10/09/2015 16,800 -0.30 -1.75 16,800 16,800 16,800 300 5,040,000
09/09/2015 17,100 0.00 ■■ 0.00 16,600 17,300 16,600 700 11,970,000
08/09/2015 17,100 -0.20 -1.16 16,800 17,300 16,800 5,900 100,890,000
07/09/2015 17,300 0.20 1.17 17,300 17,300 17,300 500 8,650,000
04/09/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
03/09/2015 17,100 0.30 1.79 16,800 17,100 16,800 300 5,130,000
01/09/2015 16,800 0.10 0.60 17,500 17,500 16,800 1,300 21,840,000
31/08/2015 16,700 -0.80 -4.57 17,400 17,400 16,700 1,400 23,380,000
28/08/2015 17,500 0.10 0.57 17,500 17,500 17,000 700 12,250,000
27/08/2015 17,400 -1.20 -6.45 17,200 17,900 16,900 500 8,700,000
26/08/2015 18,600 1.40 8.14 17,200 18,600 16,500 9,400 174,840,000
25/08/2015 17,200 -0.10 -0.58 17,200 17,200 17,200 400 6,880,000
24/08/2015 17,300 0.80 4.85 16,500 17,300 16,200 700 12,110,000
21/08/2015 16,500 -0.30 -1.79 16,800 16,800 16,500 400 6,600,000
20/08/2015 16,800 0.00 ■■ 0.00 16,300 16,800 16,300 400 6,720,000
19/08/2015 16,800 -0.10 -0.59 16,600 16,800 16,600 400 6,720,000
18/08/2015 16,900 0.40 2.42 17,400 17,400 16,500 400 6,760,000
17/08/2015 16,500 -0.40 -2.37 16,900 16,900 16,500 12,200 201,300,000
14/08/2015 16,900 0.10 0.60 16,900 16,900 16,900 100 1,690,000
13/08/2015 16,800 -0.20 -1.18 16,700 16,800 16,700 200 3,360,000
12/08/2015 17,000 0.10 0.59 16,800 17,000 16,800 200 3,400,000
11/08/2015 16,900 -0.50 -2.87 16,600 16,900 16,600 900 15,210,000
10/08/2015 17,400 -0.10 -0.57 16,800 17,400 16,800 1,300 22,620,000
07/08/2015 17,500 0.50 2.94 16,800 17,500 16,800 1,600 28,000,000
06/08/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/08/2015 17,000 0.00 ■■ 0.00 17,000 18,000 17,000 1,000 17,000,000
04/08/2015 17,000 0.50 3.03 16,000 17,000 16,000 1,400 23,800,000
03/08/2015 16,500 -0.30 -1.79 16,500 16,500 16,500 100 1,650,000
31/07/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
30/07/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 200 3,360,000
29/07/2015 16,800 -0.70 -4.00 16,000 16,900 15,900 2,600 43,680,000
28/07/2015 17,500 0.50 2.94 17,500 17,500 17,500 100 1,750,000
27/07/2015 17,000 -1.00 -5.56 17,000 17,000 17,000 500 8,500,000
24/07/2015 18,000 0.50 2.86 17,000 18,000 17,000 1,400 25,200,000
23/07/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
22/07/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
21/07/2015 17,500 -0.10 -0.57 16,500 17,500 16,500 12,500 218,750,000
20/07/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
17/07/2015 17,600 0.40 2.33 16,300 17,600 16,300 1,300 22,880,000
16/07/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
15/07/2015 17,200 -0.10 -0.58 16,900 17,200 16,900 400 6,880,000
14/07/2015 17,300 -0.10 -0.57 16,500 17,300 16,000 13,000 224,900,000
13/07/2015 17,400 -0.90 -4.92 16,900 17,400 16,900 400 6,960,000
10/07/2015 18,300 0.90 5.17 18,300 18,300 18,300 100 1,830,000
09/07/2015 17,400 0.50 2.96 17,000 17,400 17,000 900 15,660,000
08/07/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
07/07/2015 16,900 -0.40 -2.31 16,700 16,900 16,500 1,200 20,280,000
06/07/2015 17,300 0.40 2.37 16,500 17,500 16,500 10,500 181,650,000
03/07/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
02/07/2015 16,900 0.40 2.42 16,400 16,900 16,400 2,300 38,870,000
01/07/2015 16,500 -0.30 -1.79 16,500 16,500 16,500 5,000 82,500,000
30/06/2015 16,800 0.10 0.60 16,700 16,800 16,400 9,000 151,200,000
29/06/2015 16,700 0.00 ■■ 0.00 16,400 16,700 16,400 800 13,360,000
26/06/2015 16,700 -0.20 -1.18 16,400 16,800 16,200 2,200 36,740,000
25/06/2015 16,900 0.50 3.05 16,600 16,900 16,600 600 10,140,000
24/06/2015 16,400 0.20 1.23 16,100 16,400 16,100 1,100 18,040,000
23/06/2015 16,200 0.00 ■■ 0.00 16,300 16,300 16,200 500 8,100,000
22/06/2015 16,200 -0.10 -0.61 16,900 17,000 15,600 1,400 22,680,000
19/06/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
18/06/2015 16,300 0.10 0.62 15,000 16,300 15,000 200 3,260,000
17/06/2015 16,200 -0.10 -0.61 16,200 16,200 16,200 100 1,620,000
16/06/2015 16,300 -0.20 -1.21 16,300 16,300 16,300 100 1,630,000
15/06/2015 16,500 -0.20 -1.20 16,700 16,700 16,500 20,000 330,000,000
12/06/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
11/06/2015 16,700 -0.20 -1.18 16,200 16,900 16,100 4,800 80,160,000
10/06/2015 16,900 0.10 0.60 16,200 16,900 16,200 2,700 45,630,000
09/06/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
08/06/2015 16,800 0.60 3.70 16,800 16,800 16,200 500 8,400,000
05/06/2015 16,200 0.00 ■■ 0.00 16,200 17,400 16,200 1,700 27,540,000
04/06/2015 16,200 -0.10 -0.61 15,600 16,800 15,100 24,200 392,040,000
03/06/2015 16,300 -0.40 -2.40 15,500 16,300 15,500 300 4,890,000
02/06/2015 16,700 -0.20 -1.18 15,700 16,700 15,400 7,500 125,250,000
01/06/2015 16,900 -0.30 -1.74 16,200 17,100 16,200 6,500 109,850,000
29/05/2015 17,200 0.40 2.38 16,700 17,400 16,700 8,600 147,920,000
28/05/2015 16,800 0.00 ■■ 0.00 18,000 18,000 16,800 300 5,040,000
27/05/2015 16,800 0.00 ■■ 0.00 16,500 16,800 16,500 1,000 16,800,000
26/05/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
25/05/2015 16,800 0.50 3.07 16,400 16,800 16,400 2,100 35,280,000
22/05/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 300 4,890,000
21/05/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 200 3,260,000
20/05/2015 16,300 0.10 0.62 15,700 16,300 15,000 5,500 89,650,000
19/05/2015 16,200 -0.30 -1.82 16,200 16,200 16,200 400 6,480,000
18/05/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
15/05/2015 16,500 0.70 4.43 16,300 16,500 16,300 800 13,200,000
14/05/2015 15,800 -1.00 -5.95 16,500 16,500 15,800 1,900 30,020,000
13/05/2015 16,800 0.50 3.07 16,800 16,800 16,800 100 1,680,000
12/05/2015 16,300 -0.20 -1.21 16,300 16,300 16,300 600 9,780,000
11/05/2015 16,500 0.00 ■■ 0.00 16,500 16,900 16,400 1,600 26,400,000
08/05/2015 16,500 -0.40 -2.37 16,500 16,500 16,500 100 1,650,000
07/05/2015 16,900 0.50 3.05 16,200 16,900 16,200 9,400 158,860,000
06/05/2015 16,400 0.60 3.80 16,000 16,900 15,800 18,700 306,680,000
05/05/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,900 30,020,000
04/05/2015 15,800 -1.00 -5.95 16,800 16,800 15,500 22,800 360,240,000
27/04/2015 16,800 1.00 6.33 16,700 16,800 15,700 13,600 228,480,000
24/04/2015 15,800 0.10 0.64 15,900 16,800 15,700 18,400 290,720,000
23/04/2015 15,700 -0.40 -2.48 15,700 15,700 15,700 6,500 102,050,000
22/04/2015 16,100 -0.30 -1.83 15,200 16,200 15,200 1,000 16,100,000
21/04/2015 16,400 0.60 3.80 16,400 16,400 15,500 4,800 78,720,000
20/04/2015 15,800 0.00 ■■ 0.00 16,400 16,400 15,800 600 9,480,000
17/04/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,000 15,800,000
16/04/2015 15,800 -0.10 -0.63 15,700 15,800 15,600 6,100 96,380,000
15/04/2015 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 1,800 28,620,000
14/04/2015 15,900 -0.10 -0.62 15,700 15,900 15,600 4,100 65,190,000
13/04/2015 16,000 -0.80 -4.76 15,400 16,100 15,400 400 6,400,000
10/04/2015 16,800 0.30 1.82 16,800 16,800 16,800 100 1,680,000
09/04/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/04/2015 16,500 0.40 2.48 16,100 16,500 16,100 1,100 18,150,000
07/04/2015 16,100 0.20 1.26 17,000 17,000 16,100 4,600 74,060,000
06/04/2015 15,900 0.20 1.27 16,700 16,700 15,600 800 12,720,000
03/04/2015 15,700 -1.70 -9.77 17,000 19,000 15,700 11,700 183,690,000
02/04/2015 17,400 1.50 9.43 15,700 17,400 15,700 5,900 102,660,000
01/04/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
31/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 5,000 79,500,000
30/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 100 1,590,000
27/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/03/2015 15,900 0.20 1.27 14,700 16,100 14,700 1,102 17,521,800
25/03/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
24/03/2015 15,700 -0.10 -0.63 15,500 15,700 15,500 2,100 32,970,000
23/03/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
20/03/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
19/03/2015 15,800 0.00 ■■ 0.00 17,300 17,300 15,700 2,000 31,600,000
18/03/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
17/03/2015 15,800 0.00 ■■ 0.00 15,700 15,800 15,700 200 3,160,000
16/03/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,800 28,440,000
13/03/2015 15,800 0.10 0.64 15,500 15,800 15,500 200 3,160,000
12/03/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,500 4,100 64,370,000
11/03/2015 15,700 0.00 ■■ 0.00 15,900 16,000 15,700 4,000 62,800,000
10/03/2015 15,700 0.10 0.64 15,600 15,700 15,600 5,300 83,210,000
09/03/2015 15,600 -0.10 -0.64 15,600 15,600 15,600 7,800 121,680,000
06/03/2015 15,700 0.00 ■■ 0.00 15,600 15,700 15,500 6,200 97,340,000
05/03/2015 15,700 -0.20 -1.26 15,700 15,800 15,700 10,500 164,850,000
04/03/2015 15,900 -0.20 -1.24 16,100 16,100 15,700 16,700 265,530,000
03/03/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
02/03/2015 16,100 0.20 1.26 15,600 16,100 15,600 300 4,830,000
27/02/2015 15,900 -0.40 -2.45 15,100 15,900 15,100 1,800 28,620,000
26/02/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
25/02/2015 16,300 0.60 3.82 15,700 16,300 15,700 1,400 22,820,000
24/02/2015 15,700 -0.30 -1.88 15,500 15,700 15,500 1,400 21,980,000
13/02/2015 16,000 0.00 ■■ 0.00 15,300 16,000 15,300 3,400 54,400,000
12/02/2015 16,000 0.30 1.91 15,400 16,000 15,400 1,400 22,400,000
11/02/2015 15,700 0.10 0.64 15,400 16,200 15,300 27,900 438,030,000
10/02/2015 15,600 -0.10 -0.64 15,600 15,600 15,400 21,500 335,400,000
09/02/2015 15,700 -0.90 -5.42 18,200 18,200 15,500 12,200 191,540,000
06/02/2015 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
05/02/2015 16,600 1.00 6.41 15,600 16,600 15,600 1,900 31,540,000
04/02/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 7,900 123,240,000
03/02/2015 15,600 0.00 ■■ 0.00 15,600 16,200 15,500 22,500 351,000,000
02/02/2015 15,600 -0.30 -1.89 15,600 15,600 15,600 1,000 15,600,000
30/01/2015 15,900 -0.10 -0.62 15,600 15,900 15,600 10,400 165,360,000
29/01/2015 16,000 0.40 2.56 15,700 16,000 15,600 3,400 54,400,000
28/01/2015 15,600 -0.70 -4.29 15,600 16,500 15,500 26,300 410,280,000
27/01/2015 16,300 0.80 5.16 15,600 16,300 15,500 5,300 86,390,000
26/01/2015 15,500 0.00 ■■ 0.00 15,500 16,500 15,500 3,000 46,500,000
23/01/2015 15,500 0.00 ■■ 0.00 15,900 15,900 15,500 2,100 32,550,000
22/01/2015 15,500 -0.20 -1.27 15,500 15,500 15,500 5,010 77,655,000
21/01/2015 15,700 -0.10 -0.63 15,600 15,700 15,500 8,500 133,450,000
20/01/2015 15,800 -0.10 -0.63 16,500 16,500 15,600 3,300 52,140,000
19/01/2015 15,900 0.50 3.25 15,400 15,900 15,400 8,700 138,330,000
16/01/2015 15,400 -0.10 -0.65 15,100 15,400 15,100 2,300 35,420,000
15/01/2015 15,500 0.20 1.31 15,500 15,500 15,500 900 13,950,000
14/01/2015 15,300 -0.60 -3.77 15,900 15,900 15,100 4,700 71,910,000
13/01/2015 15,900 0.80 5.30 15,200 15,900 15,100 8,600 136,740,000
12/01/2015 15,100 -0.40 -2.58 15,200 15,200 15,100 6,000 90,600,000
09/01/2015 15,500 -0.20 -1.27 15,200 15,500 15,200 2,300 35,650,000
08/01/2015 15,700 0.60 3.97 15,100 15,700 15,100 10,700 167,990,000
07/01/2015 15,100 -1.10 -6.79 16,500 16,500 15,100 600 9,060,000
06/01/2015 16,200 -0.10 -0.61 15,200 16,200 15,200 400 6,480,000
05/01/2015 16,300 -0.10 -0.61 17,000 17,000 15,600 300 4,890,000
31/12/2014 16,400 -0.80 -4.65 18,900 18,900 15,500 9,600 157,440,000
30/12/2014 17,200 1.50 9.55 17,200 17,200 17,200 100 1,720,000
29/12/2014 15,700 -0.10 -0.63 17,300 17,300 15,700 200 3,140,000
26/12/2014 15,800 -0.20 -1.25 14,500 15,800 14,400 26,900 425,020,000
25/12/2014 16,000 1.00 6.67 16,000 16,000 16,000 100 1,600,000
24/12/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/12/2014 15,000 -0.40 -2.60 15,400 15,400 14,200 12,308 184,620,000
22/12/2014 15,400 -0.50 -3.14 14,600 15,800 14,400 38,560 593,824,000
19/12/2014 15,900 0.00 ■■ 0.00 16,000 16,900 14,600 20,810 330,879,000
18/12/2014 15,900 0.00 ■■ 0.00 15,900 15,900 15,600 3,200 50,880,000
17/12/2014 15,900 -0.10 -0.63 17,400 17,500 14,600 24,900 395,910,000
16/12/2014 17,500 -0.20 -1.13 17,500 17,500 17,400 8,900 155,750,000
15/12/2014 17,700 -0.20 -1.12 17,900 17,900 17,600 10,400 184,080,000
12/12/2014 17,900 0.00 ■■ 0.00 17,700 17,900 17,700 800 14,320,000
11/12/2014 17,900 0.20 1.13 17,800 17,900 17,800 5,480 98,092,000
10/12/2014 17,700 -0.10 -0.56 17,800 17,800 17,500 5,200 92,040,000
09/12/2014 17,800 -0.10 -0.56 17,900 17,900 17,800 1,500 26,700,000
08/12/2014 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 6,800 121,720,000
05/12/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
04/12/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
03/12/2014 17,900 0.70 4.07 17,500 17,900 17,400 2,100 37,590,000
02/12/2014 17,200 -0.80 -4.44 17,200 17,200 17,200 800 13,760,000
01/12/2014 18,000 0.00 ■■ 0.00 19,800 19,800 16,400 300 5,400,000
28/11/2014 18,000 0.40 2.27 18,000 18,000 18,000 100 1,800,000
27/11/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 400 7,040,000
26/11/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
25/11/2014 17,600 -0.10 -0.56 17,600 17,600 17,600 2,400 42,240,000
24/11/2014 17,700 -0.20 -1.12 17,500 17,700 17,500 2,100 37,170,000
21/11/2014 17,900 -0.10 -0.56 17,900 17,900 17,900 100 1,790,000
20/11/2014 18,000 0.20 1.12 18,000 18,000 18,000 100 1,800,000
19/11/2014 17,800 -0.20 -1.11 17,600 17,800 17,600 3,000 53,400,000
18/11/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
17/11/2014 18,000 0.20 1.12 18,000 18,000 18,000 100 1,800,000
14/11/2014 17,800 -0.20 -1.11 18,000 18,000 17,800 5,300 94,340,000
13/11/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
12/11/2014 18,000 0.10 0.56 18,000 18,000 18,000 6,500 117,000,000
11/11/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
10/11/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 2,600 46,540,000
07/11/2014 17,900 0.00 ■■ 0.00 18,800 18,800 17,500 318,200 5,695,780,000
06/11/2014 17,900 0.20 1.13 17,900 17,900 17,900 13,500 241,650,000
05/11/2014 17,700 -0.30 -1.67 17,900 17,900 17,700 1,200 21,240,000
04/11/2014 18,000 0.10 0.56 17,500 18,900 16,200 231,800 4,172,400,000
03/11/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 900 16,110,000
31/10/2014 17,900 0.20 1.13 17,600 17,900 17,600 14,800 264,920,000
30/10/2014 17,700 -0.20 -1.12 17,800 17,800 17,700 12,100 214,170,000
29/10/2014 17,900 0.20 1.13 17,600 17,900 17,600 4,600 82,340,000
28/10/2014 17,700 -0.10 -0.56 17,500 17,700 17,500 2,100 37,170,000
27/10/2014 17,800 -0.20 -1.11 17,900 17,900 17,600 5,700 101,460,000
24/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,500 99,000,000
23/10/2014 18,000 0.40 2.27 17,900 18,000 17,900 15,500 279,000,000
22/10/2014 17,600 -0.40 -2.22 18,000 18,000 17,600 44,300 779,680,000
21/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10,000 180,000,000
20/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 15,100 271,800,000
17/10/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 300 5,400,000
16/10/2014 18,000 -1.00 -5.26 18,000 18,000 18,000 2,200 39,600,000
15/10/2014 19,000 -0.60 -3.06 18,000 19,000 18,000 20,300 385,700,000
14/10/2014 19,600 -1.30 -6.22 19,500 19,800 19,500 3,400 66,640,000
13/10/2014 20,900 -0.10 -0.48 20,000 21,000 19,000 3,100 64,790,000
10/10/2014 21,000 1.70 8.81 19,300 21,200 19,100 9,200 193,200,000
09/10/2014 19,300 0.10 0.52 19,000 19,300 19,000 1,000 19,300,000
08/10/2014 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
07/10/2014 19,200 -0.10 -0.52 19,300 19,300 18,800 2,600 49,920,000
06/10/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
03/10/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
02/10/2014 19,300 -0.10 -0.52 19,300 19,300 19,300 300 5,790,000
01/10/2014 19,400 -0.10 -0.51 18,800 19,400 18,800 5,100 98,940,000
30/09/2014 19,500 0.40 2.09 18,900 20,000 18,200 4,800 93,600,000
29/09/2014 19,100 0.30 1.60 18,700 19,500 18,600 2,000 38,200,000
26/09/2014 18,800 -0.10 -0.53 18,500 18,900 18,500 2,300 43,240,000
25/09/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
24/09/2014 18,900 0.10 0.53 17,800 18,900 17,800 200 3,780,000
23/09/2014 18,800 0.50 2.73 18,400 18,800 18,300 4,700 88,360,000
22/09/2014 18,300 -0.10 -0.54 18,000 18,300 18,000 7,200 131,760,000
19/09/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
18/09/2014 18,400 0.00 ■■ 0.00 17,800 18,400 17,600 6,000 110,400,000
17/09/2014 18,400 0.40 2.22 18,000 18,400 17,900 7,500 138,000,000
16/09/2014 18,000 -0.20 -1.10 18,000 18,000 18,000 1,800 32,400,000
15/09/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,000 3,000 54,600,000
12/09/2014 18,200 0.20 1.11 18,000 18,200 18,000 2,100 38,220,000
11/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 500 9,000,000
10/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10,900 196,200,000
09/09/2014 18,000 -0.40 -2.17 18,300 18,300 18,000 14,500 261,000,000
08/09/2014 18,400 0.40 2.22 18,000 18,400 18,000 300 5,520,000
05/09/2014 18,000 0.10 0.56 18,000 19,000 18,000 27,800 500,400,000
04/09/2014 17,900 -0.10 -0.56 18,000 18,000 17,900 9,300 166,470,000
03/09/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 17,200 309,600,000
29/08/2014 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 15,700 282,600,000
28/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,700 102,600,000
27/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 11,200 201,600,000
26/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,300 95,400,000
25/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,400 97,200,000
22/08/2014 18,000 0.20 1.12 18,000 18,000 18,000 15,500 279,000,000
21/08/2014 17,800 -0.10 -0.56 17,900 17,900 17,800 6,500 115,700,000
20/08/2014 17,900 0.20 1.13 17,900 17,900 17,900 100 1,790,000
19/08/2014 17,700 -0.10 -0.56 17,900 18,000 17,600 47,500 840,750,000
18/08/2014 17,800 0.10 0.56 17,800 17,800 17,800 6,000 106,800,000
15/08/2014 17,700 0.20 1.14 17,900 17,900 17,600 8,000 141,600,000
14/08/2014 17,500 -0.80 -4.37 18,000 18,000 17,500 19,200 336,000,000
13/08/2014 18,300 0.00 ■■ 0.00 18,000 18,300 18,000 8,200 150,060,000
12/08/2014 18,300 0.30 1.67 18,200 18,300 18,200 3,100 56,730,000
11/08/2014 18,000 -0.30 -1.64 18,200 18,200 18,000 19,600 352,800,000
08/08/2014 18,300 0.00 ■■ 0.00 18,200 18,300 18,100 4,200 76,860,000
07/08/2014 18,300 0.10 0.55 18,200 18,300 18,200 16,600 303,780,000
06/08/2014 18,200 -0.10 -0.55 18,300 18,300 18,200 17,600 320,320,000
05/08/2014 18,300 0.00 ■■ 0.00 18,400 18,400 18,300 10,100 184,830,000
04/08/2014 18,300 -0.10 -0.54 18,400 18,400 18,100 24,200 442,860,000
01/08/2014 18,400 0.40 2.22 18,000 18,400 18,000 9,100 167,440,000
31/07/2014 18,000 -0.70 -3.74 20,000 20,000 18,000 27,100 487,800,000
30/07/2014 18,700 0.70 3.89 18,000 18,700 18,000 13,500 252,450,000
29/07/2014 18,000 -0.80 -4.26 17,000 18,600 17,000 16,200 291,600,000
28/07/2014 18,800 -0.60 -3.09 19,000 19,000 18,300 10,600 199,280,000
25/07/2014 19,400 1.60 8.99 17,900 19,400 17,900 8,400 162,960,000
24/07/2014 17,800 -0.20 -1.11 19,600 19,600 17,800 5,200 92,560,000
23/07/2014 18,000 0.00 ■■ 0.00 19,800 19,800 16,900 10,900 196,200,000
22/07/2014 18,000 0.00 ■■ 0.00 17,900 18,000 17,900 6,000 108,000,000
21/07/2014 18,000 -2.00 -10.00 20,000 20,000 18,000 22,200 399,600,000
18/07/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
17/07/2014 20,000 -0.50 -2.44 20,500 20,500 18,600 5,300 106,000,000
16/07/2014 20,500 0.60 3.02 20,500 20,500 20,500 100 2,050,000
15/07/2014 19,900 -0.50 -2.45 20,000 20,500 19,000 600 11,940,000
14/07/2014 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 0 0
11/07/2014 20,400 -0.10 -0.49 21,000 21,000 18,500 2,000 40,800,000
10/07/2014 20,500 1.00 5.13 19,500 21,400 18,100 2,000 41,000,000
09/07/2014 19,500 0.70 3.72 20,000 20,000 18,000 3,310 64,545,000
08/07/2014 18,800 0.80 4.44 18,000 19,800 17,900 23,300 438,040,000
07/07/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 23,500 423,000,000
04/07/2014 18,000 -0.20 -1.10 17,900 18,000 17,800 7,000 126,000,000
03/07/2014 18,200 -0.10 -0.55 17,900 18,200 17,900 3,500 63,700,000
02/07/2014 18,300 0.00 ■■ 0.00 17,900 18,300 17,900 3,300 60,390,000
01/07/2014 18,300 -0.20 -1.08 17,900 18,300 17,900 3,100 56,730,000
30/06/2014 18,500 0.10 0.54 20,000 20,000 17,900 3,400 62,900,000
27/06/2014 18,400 0.60 3.37 17,800 18,400 17,800 1,500 27,600,000
26/06/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,700 3,100 55,180,000
25/06/2014 17,800 -0.10 -0.56 17,800 17,800 17,800 1,500 26,700,000
24/06/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 1,500 26,850,000
23/06/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
20/06/2014 17,900 0.90 5.29 17,900 17,900 17,900 100 1,790,000
19/06/2014 17,000 -1.00 -5.56 17,000 17,000 17,000 300 5,100,000
18/06/2014 18,000 -0.50 -2.70 18,000 18,000 18,000 200 3,600,000
17/06/2014 18,500 -0.50 -2.63 18,000 19,100 18,000 5,900 109,150,000
16/06/2014 19,000 1.00 5.56 19,000 19,000 19,000 100 1,900,000
13/06/2014 18,000 -0.60 -3.23 18,000 18,000 18,000 200 3,600,000
12/06/2014 18,600 -0.30 -1.59 18,100 18,600 18,100 300 5,580,000
11/06/2014 18,900 1.00 5.59 18,900 18,900 18,900 100 1,890,000
10/06/2014 17,900 -0.80 -4.28 19,200 19,200 17,200 400 7,160,000
09/06/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
06/06/2014 18,700 1.70 10.00 18,700 18,700 18,700 100 1,870,000
05/06/2014 17,000 -1.40 -7.61 19,200 19,200 17,000 200 3,400,000
04/06/2014 18,400 1.60 9.52 18,400 18,400 18,400 100 1,840,000
03/06/2014 16,800 -1.60 -8.70 19,100 19,100 16,800 200 3,360,000
02/06/2014 18,400 1.60 9.52 16,800 18,400 16,800 200 3,680,000
30/05/2014 16,800 -1.70 -9.19 16,800 16,800 16,800 100 1,680,000
29/05/2014 18,500 0.50 2.78 19,200 19,200 16,600 300 5,550,000
28/05/2014 18,000 0.40 2.27 17,600 18,000 17,600 600 10,800,000
27/05/2014 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
26/05/2014 17,600 -1.90 -9.74 17,600 17,600 17,600 400 7,040,000
23/05/2014 19,500 0.20 1.04 17,400 19,500 17,400 200 3,900,000
22/05/2014 19,300 0.60 3.21 19,300 19,300 19,300 100 1,930,000
21/05/2014 18,700 1.40 8.09 17,600 18,900 17,400 800 14,960,000
20/05/2014 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
19/05/2014 17,300 0.30 1.76 17,300 17,300 17,300 100 1,730,000
16/05/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
15/05/2014 17,000 -0.60 -3.41 17,600 17,600 17,000 22,000 374,000,000
14/05/2014 17,600 -0.40 -2.22 17,000 17,600 17,000 8,000 140,800,000
13/05/2014 18,000 -0.50 -2.70 17,000 18,000 17,000 4,100 73,800,000
12/05/2014 18,500 0.00 ■■ 0.00 18,500 18,500 17,500 3,200 59,200,000
09/05/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/05/2014 18,500 -1.30 -6.57 18,000 18,500 18,000 200 3,700,000
07/05/2014 19,800 0.00 ■■ 0.00 18,000 19,800 18,000 2,300 45,540,000
06/05/2014 19,800 1.00 5.32 18,500 19,800 18,500 1,200 23,760,000
05/05/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
29/04/2014 18,800 0.00 ■■ 0.00 18,300 18,800 18,300 300 5,640,000
28/04/2014 18,800 -0.50 -2.59 21,200 21,200 18,800 900 16,920,000
25/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
24/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
23/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
22/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
21/04/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
18/04/2014 19,300 -0.70 -3.50 18,000 19,500 18,000 14,800 285,640,000
17/04/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
16/04/2014 20,000 -0.10 -0.50 18,100 20,000 18,100 200 4,000,000
15/04/2014 20,100 0.30 1.52 20,100 20,100 20,100 100 2,010,000
14/04/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
11/04/2014 19,800 -0.10 -0.50 19,800 19,800 18,300 2,700 53,460,000
10/04/2014 19,900 0.10 0.51 20,500 21,000 18,100 460 9,154,000
08/04/2014 19,800 -0.10 -0.50 19,800 19,800 19,500 4,300 85,140,000
07/04/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
04/04/2014 19,900 0.00 ■■ 0.00 20,900 20,900 19,900 700 13,930,000
03/04/2014 19,900 -0.50 -2.45 22,000 22,000 19,300 2,600 51,740,000
02/04/2014 20,400 0.20 0.99 18,200 20,400 18,200 200 4,080,000
01/04/2014 20,200 0.30 1.51 20,000 20,200 20,000 6,900 139,380,000
31/03/2014 19,900 0.00 ■■ 0.00 20,000 20,000 19,700 3,300 65,670,000
28/03/2014 19,900 -0.10 -0.50 20,000 20,300 19,900 5,200 103,480,000
27/03/2014 20,000 0.10 0.50 19,500 20,000 19,500 200 4,000,000
26/03/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 100 1,990,000
25/03/2014 19,900 -0.10 -0.50 19,900 19,900 19,900 1,120 22,288,000
24/03/2014 20,000 0.50 2.56 20,000 20,500 19,500 7,300 146,000,000
21/03/2014 19,500 -0.20 -1.02 19,800 19,800 19,500 2,500 48,750,000
20/03/2014 19,700 0.00 ■■ 0.00 19,700 19,800 19,400 9,430 185,771,000
19/03/2014 19,700 -0.10 -0.51 19,700 19,700 19,300 5,520 108,744,000
18/03/2014 19,800 0.00 ■■ 0.00 20,000 20,000 19,000 7,100 140,580,000
17/03/2014 19,800 -0.80 -3.88 20,000 20,800 19,700 4,700 93,060,000
14/03/2014 20,600 0.80 4.04 19,700 20,600 19,700 3,700 76,220,000
13/03/2014 19,800 0.00 ■■ 0.00 19,700 19,800 19,700 3,500 69,300,000
12/03/2014 19,800 0.00 ■■ 0.00 20,100 20,300 19,800 2,600 51,480,000
11/03/2014 19,800 -0.70 -3.41 20,500 20,500 19,800 9,610 190,278,000
10/03/2014 20,500 -1.00 -4.65 19,400 20,700 19,400 3,610 74,005,000
07/03/2014 21,500 1.60 8.04 21,500 21,500 21,500 100 2,150,000
06/03/2014 19,900 -0.10 -0.50 19,900 19,900 19,900 400 7,960,000
05/03/2014 20,000 -0.40 -1.96 20,500 20,500 18,900 650 13,000,000
04/03/2014 20,400 0.40 2.00 20,400 20,400 20,400 100 2,040,000
03/03/2014 20,000 -0.90 -4.31 20,200 20,200 20,000 2,800 56,000,000
28/02/2014 20,900 0.90 4.50 20,900 20,900 20,900 100 2,090,000
27/02/2014 20,000 0.10 0.50 19,800 20,400 19,800 9,500 190,000,000
26/02/2014 19,900 0.00 ■■ 0.00 21,000 21,000 18,900 1,500 29,850,000
25/02/2014 19,900 0.00 ■■ 0.00 19,600 19,900 19,500 13,800 274,620,000
24/02/2014 19,900 -0.10 -0.50 19,400 19,900 19,400 7,300 145,270,000
21/02/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
20/02/2014 20,000 0.00 ■■ 0.00 19,200 20,000 19,200 1,800 36,000,000
19/02/2014 20,000 -0.20 -0.99 20,200 20,200 19,000 11,300 226,000,000
18/02/2014 20,200 -0.20 -0.98 19,000 20,200 18,600 3,700 74,740,000
17/02/2014 20,400 0.40 2.00 19,900 21,500 19,200 900 18,360,000
14/02/2014 20,000 1.00 5.26 19,000 20,000 19,000 4,300 86,000,000
13/02/2014 19,000 -1.80 -8.65 20,800 22,000 19,000 3,600 68,400,000
12/02/2014 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 0 0
11/02/2014 20,800 -0.70 -3.26 19,600 20,800 19,600 200 4,160,000
10/02/2014 21,500 0.60 2.87 20,800 21,500 20,800 800 17,200,000
07/02/2014 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
06/02/2014 20,900 -0.10 -0.48 20,500 21,000 20,000 700 14,630,000
27/01/2014 21,000 1.50 7.69 19,500 21,000 19,500 3,200 67,200,000
24/01/2014 19,500 0.00 ■■ 0.00 18,300 19,500 17,800 1,100 21,450,000
23/01/2014 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
22/01/2014 19,500 -0.40 -2.01 18,100 19,500 18,100 2,100 40,950,000
21/01/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
20/01/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
17/01/2014 19,900 -0.10 -0.50 19,900 19,900 19,900 200 3,980,000
16/01/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
15/01/2014 20,000 0.20 1.01 19,600 20,000 19,600 700 14,000,000
14/01/2014 19,800 -0.10 -0.50 19,700 19,800 19,700 1,500 29,700,000
13/01/2014 19,900 -0.10 -0.50 20,000 20,000 18,100 1,200 23,880,000
10/01/2014 20,000 0.00 ■■ 0.00 20,000 20,000 18,000 6,500 130,000,000
09/01/2014 20,000 1.80 9.89 18,000 20,000 18,000 5,500 110,000,000
08/01/2014 18,200 0.30 1.68 18,100 18,200 18,100 1,200 21,840,000
07/01/2014 17,900 -0.10 -0.56 18,100 18,100 17,000 2,400 42,960,000
06/01/2014 18,000 0.00 ■■ 0.00 17,000 18,000 17,000 1,500 27,000,000
03/01/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/01/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
31/12/2013 18,000 1.20 7.14 15,500 18,000 15,500 400 7,200,000
30/12/2013 16,800 -0.60 -3.45 16,700 16,800 16,700 300 5,040,000
27/12/2013 17,400 0.10 0.58 17,400 17,400 17,400 200 3,480,000
26/12/2013 17,300 -0.50 -2.81 16,100 17,700 16,100 2,000 34,600,000
25/12/2013 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
24/12/2013 17,800 0.20 1.14 16,600 17,800 16,600 4,100 72,980,000
23/12/2013 17,600 0.80 4.76 16,900 17,600 16,900 13,000 228,800,000
20/12/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,200 20,160,000
19/12/2013 16,800 0.20 1.20 16,900 16,900 16,800 2,400 40,320,000
18/12/2013 16,600 0.20 1.22 16,500 16,600 16,500 7,900 131,140,000
17/12/2013 16,400 0.10 0.61 16,400 16,400 16,400 200 3,280,000
16/12/2013 16,300 0.30 1.88 16,300 16,300 16,300 200 3,260,000
13/12/2013 16,000 0.20 1.27 16,000 16,000 16,000 2,000 32,000,000
12/12/2013 15,800 -0.70 -4.24 16,100 16,500 15,500 16,500 260,700,000
11/12/2013 16,500 -0.10 -0.60 16,500 16,500 16,500 1,100 18,150,000
10/12/2013 16,600 0.10 0.61 16,500 16,700 16,500 14,200 235,720,000
09/12/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
06/12/2013 16,500 0.30 1.85 16,500 16,500 16,500 15,600 257,400,000
05/12/2013 16,200 0.10 0.62 16,300 16,300 16,200 32,200 521,640,000
04/12/2013 16,100 -0.40 -2.42 16,500 16,500 16,100 5,100 82,110,000
03/12/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 4,800 79,200,000
02/12/2013 16,500 0.40 2.48 16,100 16,700 16,100 26,500 437,250,000
29/11/2013 16,100 -0.40 -2.42 16,000 16,100 15,900 1,200 19,320,000
28/11/2013 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 11,200 184,800,000
27/11/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 18,000 297,000,000
26/11/2013 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 8,400 138,600,000
25/11/2013 16,500 0.30 1.85 16,300 16,500 16,300 14,400 237,600,000
22/11/2013 16,200 0.40 2.53 15,800 16,200 15,800 20,900 338,580,000
21/11/2013 15,800 0.30 1.94 15,800 16,000 15,800 16,900 267,020,000
20/11/2013 15,500 0.20 1.31 16,000 16,000 15,500 3,500 54,250,000
19/11/2013 17,100 0.10 0.59 17,100 17,400 17,100 16,500 282,150,000
18/11/2013 17,000 0.10 0.59 16,900 17,000 16,900 15,800 268,600,000
15/11/2013 16,900 0.10 0.60 16,900 16,900 16,900 1,200 20,280,000
14/11/2013 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 17,600 295,680,000
13/11/2013 16,800 -0.20 -1.18 16,900 17,000 16,700 8,500 142,800,000
12/11/2013 17,000 0.20 1.19 17,000 17,000 16,800 5,700 96,900,000
11/11/2013 16,800 0.10 0.60 17,200 17,200 16,800 4,000 67,200,000
08/11/2013 16,700 0.90 5.70 17,300 17,300 16,600 14,400 240,480,000
07/11/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
06/11/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 0 0
05/11/2013 15,800 0.20 1.28 15,500 15,800 15,500 8,300 131,140,000
04/11/2013 15,600 0.00 ■■ 0.00 15,500 15,600 15,500 3,500 54,600,000
01/11/2013 15,600 -1.20 -7.14 15,600 15,600 15,600 2,000 31,200,000
31/10/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
30/10/2013 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
29/10/2013 16,800 1.30 8.39 15,600 16,800 15,500 17,000 285,600,000
28/10/2013 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 19,500 302,250,000
25/10/2013 15,500 0.10 0.65 15,500 15,600 15,400 29,100 451,050,000
24/10/2013 15,400 -0.20 -1.28 15,300 15,500 15,300 28,100 432,740,000
23/10/2013 15,600 0.20 1.30 15,400 15,700 15,400 17,900 279,240,000
22/10/2013 15,400 0.10 0.65 15,200 15,400 15,000 18,600 286,440,000
21/10/2013 15,300 0.20 1.32 15,000 15,500 14,000 76,400 1,168,920,000
18/10/2013 15,100 0.60 4.14 14,500 15,100 14,500 36,000 543,600,000
17/10/2013 14,500 0.50 3.57 14,400 14,700 14,400 32,900 477,050,000
16/10/2013 14,000 -0.50 -3.45 14,000 14,000 14,000 2,400 33,600,000
15/10/2013 14,500 0.50 3.57 14,000 15,400 14,000 5,200 75,400,000
14/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 13,100 183,400,000
10/10/2013 14,000 -0.20 -1.41 14,000 14,000 14,000 13,000 182,000,000
09/10/2013 14,200 0.20 1.43 14,200 14,200 14,200 400 5,680,000
08/10/2013 14,000 -0.20 -1.41 14,200 14,200 14,000 2,300 32,200,000
07/10/2013 14,200 0.00 ■■ 0.00 14,000 14,200 14,000 3,000 42,600,000
04/10/2013 14,200 0.20 1.43 14,100 14,200 14,100 200 2,840,000
03/10/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/10/2013 14,000 0.10 0.72 14,000 14,000 14,000 2,900 40,600,000
01/10/2013 13,900 -0.10 -0.71 12,600 13,900 12,600 200 2,780,000
30/09/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4,700 65,800,000
27/09/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 7,600 106,400,000
26/09/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500 7,000,000
25/09/2013 14,000 0.40 2.94 14,000 14,100 14,000 4,600 64,400,000
24/09/2013 13,600 -0.40 -2.86 13,600 13,600 13,600 1,000 13,600,000
23/09/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,500 21,000,000
20/09/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/09/2013 14,000 0.20 1.45 13,900 14,000 13,900 4,900 68,600,000
18/09/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
17/09/2013 13,800 0.40 2.99 12,200 13,800 12,200 200 2,760,000
16/09/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
13/09/2013 13,400 0.00 ■■ 0.00 13,500 13,500 13,400 1,000 13,400,000
12/09/2013 13,400 0.40 3.08 13,500 13,500 13,400 900 12,060,000
11/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/09/2013 13,000 -0.70 -5.11 13,000 13,500 13,000 2,000 26,000,000
09/09/2013 13,700 1.00 7.87 13,000 13,700 13,000 300 4,110,000
06/09/2013 12,700 -0.60 -4.51 12,100 12,700 12,100 200 2,540,000
05/09/2013 13,300 -0.60 -4.32 13,900 14,000 12,700 400 5,320,000
04/09/2013 13,900 0.70 5.30 13,000 13,900 13,000 400 5,560,000
03/09/2013 13,200 -0.60 -4.35 13,200 13,200 13,200 200 2,640,000
30/08/2013 13,800 0.90 6.98 13,800 13,800 13,800 100 1,380,000
29/08/2013 12,900 -1.10 -7.86 12,900 12,900 12,900 100 1,290,000
28/08/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,400 19,600,000
27/08/2013 14,000 0.50 3.70 13,600 14,000 13,600 600 8,400,000
26/08/2013 13,500 0.10 0.75 13,500 13,500 13,500 4,200 56,700,000
23/08/2013 13,400 0.20 1.52 14,000 14,000 13,400 1,600 21,440,000
22/08/2013 13,200 -0.50 -3.65 13,200 13,200 13,200 100 1,320,000
21/08/2013 13,700 0.10 0.74 14,000 14,000 13,700 2,300 31,510,000
20/08/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
19/08/2013 13,600 -0.60 -4.23 14,000 14,000 13,600 800 10,880,000
16/08/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
15/08/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
14/08/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
13/08/2013 14,200 -0.20 -1.39 14,800 14,800 14,100 900 12,780,000
12/08/2013 14,400 -0.10 -0.69 14,400 14,400 14,400 100 1,440,000
09/08/2013 14,500 0.50 3.57 14,500 14,500 14,500 2,300 33,350,000
08/08/2013 14,000 0.20 1.45 14,000 14,000 14,000 100 1,400,000
07/08/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
06/08/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 1,000 13,800,000
05/08/2013 13,800 -0.70 -4.83 13,800 13,800 13,800 100 1,380,000
02/08/2013 14,500 -0.20 -1.36 14,000 14,500 14,000 400 5,800,000
01/08/2013 14,700 1.20 8.89 12,300 14,700 12,300 4,000 58,800,000
31/07/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/07/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,100 14,850,000
29/07/2013 13,500 -0.80 -5.59 13,500 13,500 13,500 1,000 13,500,000
26/07/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
25/07/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
24/07/2013 14,300 -0.50 -3.38 14,300 14,300 14,300 2,700 38,610,000
23/07/2013 14,800 0.30 2.07 14,800 14,800 14,800 100 1,480,000
22/07/2013 14,500 0.00 ■■ 0.00 14,500 14,500 14,400 4,800 69,600,000
19/07/2013 14,500 0.50 3.57 14,300 14,500 14,300 600 8,700,000
18/07/2013 14,000 -0.50 -3.45 14,000 14,000 14,000 1,500 21,000,000
17/07/2013 14,500 0.00 ■■ 0.00 14,300 14,500 14,300 6,400 92,800,000
16/07/2013 14,500 -0.40 -2.68 14,500 14,500 14,500 3,000 43,500,000
15/07/2013 14,900 0.10 0.68 15,000 15,000 14,900 700 10,430,000
12/07/2013 14,800 1.30 9.63 13,700 14,800 13,700 16,700 247,160,000
11/07/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
10/07/2013 13,500 -0.40 -2.88 13,600 13,600 13,500 3,000 40,500,000
09/07/2013 13,900 0.20 1.46 13,900 13,900 13,900 100 1,390,000
08/07/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
05/07/2013 13,700 -0.10 -0.72 13,700 13,700 13,700 100 1,370,000
04/07/2013 13,800 0.10 0.73 13,700 13,800 13,700 10,000 138,000,000
03/07/2013 13,700 -0.10 -0.72 13,200 13,700 13,200 200 2,740,000
02/07/2013 13,800 -0.20 -1.43 13,800 13,800 13,800 600 8,280,000
01/07/2013 14,000 0.50 3.70 14,000 14,000 14,000 8,100 113,400,000
28/06/2013 13,500 0.20 1.50 13,300 13,500 13,100 15,100 203,850,000
27/06/2013 13,300 -0.20 -1.48 14,000 14,000 13,300 300 3,990,000
26/06/2013 13,500 0.50 3.85 13,100 13,500 13,100 9,400 126,900,000
25/06/2013 13,000 -0.40 -2.99 13,400 13,400 12,800 6,100 79,300,000
24/06/2013 13,400 -0.60 -4.29 12,800 13,400 12,800 200 2,680,000
21/06/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
20/06/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
19/06/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/06/2013 14,000 0.50 3.70 14,000 14,000 14,000 200 2,800,000
17/06/2013 13,500 -1.30 -8.78 15,400 15,400 13,500 1,000 13,500,000
14/06/2013 14,800 0.70 4.96 14,800 14,800 14,800 100 1,480,000
13/06/2013 14,100 -1.00 -6.62 16,500 16,500 14,100 14,200 200,220,000
12/06/2013 15,100 0.00 ■■ 0.00 15,000 15,500 13,900 19,900 300,490,000
11/06/2013 15,100 -0.80 -5.03 15,200 15,300 15,000 19,000 286,900,000
10/06/2013 15,900 -0.10 -0.62 15,900 15,900 15,900 0 0
07/06/2013 16,000 0.80 5.26 15,500 16,000 15,400 24,400 390,400,000
06/06/2013 15,200 1.30 9.35 14,000 15,200 13,900 49,900 758,480,000
05/06/2013 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 100 1,390,000
04/06/2013 13,900 1.20 9.45 13,000 13,900 13,000 124,300 1,727,770,000
03/06/2013 12,700 0.10 0.79 13,800 13,800 12,600 21,800 276,860,000
31/05/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 100 1,260,000
30/05/2013 12,600 0.00 ■■ 0.00 12,300 12,600 12,300 16,800 211,680,000
29/05/2013 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
28/05/2013 12,600 -0.10 -0.79 12,800 12,900 12,600 15,200 191,520,000
27/05/2013 12,700 0.50 4.10 12,500 12,900 12,500 18,500 234,950,000
24/05/2013 12,200 0.40 3.39 11,800 12,200 11,800 38,900 474,580,000
23/05/2013 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 3,900 46,020,000
22/05/2013 11,800 0.20 1.72 11,600 11,800 11,200 45,200 533,360,000
21/05/2013 11,600 0.30 2.65 11,600 11,600 11,600 1,000 11,600,000
20/05/2013 11,300 0.10 0.89 11,300 11,300 11,300 1,000 11,300,000
17/05/2013 11,200 0.00 ■■ 0.00 11,200 12,300 11,200 700 7,840,000
16/05/2013 11,200 -0.50 -4.27 11,200 11,200 11,200 100 1,120,000
15/05/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
14/05/2013 11,700 -0.10 -0.85 11,000 11,700 11,000 5,400 63,180,000
13/05/2013 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
10/05/2013 11,800 0.10 0.85 11,800 11,800 11,800 500 5,900,000
09/05/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
08/05/2013 11,700 0.20 1.74 11,700 11,800 11,700 600 7,020,000
07/05/2013 11,500 -0.90 -7.26 13,500 13,500 11,500 200 2,300,000
06/05/2013 12,400 -0.60 -4.62 11,700 12,400 11,700 1,300 16,120,000
03/05/2013 13,000 1.10 9.24 10,800 13,000 10,800 700 9,100,000
02/05/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 5,000 59,500,000
26/04/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,900 34,510,000
25/04/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 2,100 24,990,000
24/04/2013 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
23/04/2013 11,900 0.20 1.71 11,700 11,900 11,700 21,000 249,900,000
22/04/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
18/04/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
17/04/2013 11,700 -0.10 -0.85 11,700 11,800 11,700 4,800 56,160,000
16/04/2013 11,800 -0.10 -0.84 11,800 11,800 11,800 5,000 59,000,000
15/04/2013 11,900 0.40 3.48 11,900 11,900 11,900 600 7,140,000
12/04/2013 11,500 -0.50 -4.17 11,500 11,700 11,500 7,900 90,850,000
11/04/2013 12,000 0.50 4.35 12,000 12,000 12,000 200 2,400,000
10/04/2013 11,500 -0.20 -1.71 11,800 11,800 11,500 700 8,050,000
09/04/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 3,700 43,290,000
08/04/2013 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 10,300 120,510,000
05/04/2013 11,700 -0.30 -2.50 11,700 11,700 11,700 57,200 669,240,000
04/04/2013 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 900 10,800,000
03/04/2013 12,000 0.40 3.45 12,000 12,000 12,000 900 10,800,000
02/04/2013 11,600 0.10 0.87 11,500 11,600 11,500 61,300 711,080,000
01/04/2013 11,500 0.20 1.77 11,200 11,500 11,200 16,100 185,150,000
29/03/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,000 11,300,000
28/03/2013 11,300 -0.20 -1.74 11,500 11,500 11,300 7,400 83,620,000
27/03/2013 11,500 0.10 0.88 11,400 11,500 11,400 11,000 126,500,000
26/03/2013 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 29,200 332,880,000
25/03/2013 11,400 -0.30 -2.56 11,500 11,500 11,400 9,200 104,880,000
22/03/2013 11,700 0.40 3.54 11,400 11,700 11,400 34,000 397,800,000
21/03/2013 11,300 0.10 0.89 10,100 11,500 10,100 91,600 1,035,080,000
20/03/2013 11,200 0.10 0.90 11,200 11,400 11,100 64,100 717,920,000
19/03/2013 11,100 0.40 3.74 10,700 11,100 10,700 83,300 924,630,000
18/03/2013 10,700 0.20 1.90 10,400 10,700 10,400 50,200 537,140,000
15/03/2013 10,500 0.10 0.96 10,400 10,500 10,400 35,300 370,650,000
14/03/2013 10,400 0.20 1.96 10,200 10,400 10,200 61,900 643,760,000
13/03/2013 10,200 0.00 ■■ 0.00 10,300 10,300 10,100 27,100 276,420,000
12/03/2013 10,200 0.20 2.00 10,000 10,200 9,900 64,400 656,880,000
11/03/2013 10,000 0.10 1.01 10,000 10,000 9,900 53,700 537,000,000
08/03/2013 9,900 0.10 1.02 9,500 9,900 9,500 7,000 69,300,000
07/03/2013 9,800 -0.10 -1.01 9,600 9,800 9,600 4,600 45,080,000
06/03/2013 9,900 0.20 2.06 9,600 9,900 9,600 200 1,980,000
05/03/2013 9,700 -0.10 -1.02 9,600 9,700 9,500 26,600 258,020,000
04/03/2013 9,800 -0.10 -1.01 9,700 9,800 9,600 29,300 287,140,000
01/03/2013 9,900 0.10 1.02 10,200 10,200 9,700 13,000 128,700,000
28/02/2013 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 13,800 135,240,000
27/02/2013 9,800 0.00 ■■ 0.00 10,200 10,200 9,700 13,200 129,360,000
26/02/2013 9,800 -0.20 -2.00 10,200 10,200 9,700 25,200 246,960,000
25/02/2013 10,000 0.20 2.04 10,400 10,400 10,000 5,100 51,000,000
22/02/2013 9,800 0.10 1.03 9,800 9,800 9,700 20,600 201,880,000
21/02/2013 9,700 -0.20 -2.02 9,900 9,900 9,700 57,200 554,840,000
20/02/2013 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 9,500 94,050,000
19/02/2013 9,900 0.00 ■■ 0.00 9,800 9,900 9,800 15,900 157,410,000
18/02/2013 9,900 0.00 ■■ 0.00 10,200 10,200 9,800 28,600 283,140,000
08/02/2013 9,900 0.10 1.02 9,800 9,900 9,800 10,100 99,990,000
07/02/2013 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 23,900 234,220,000
06/02/2013 9,800 0.10 1.03 9,700 9,800 9,700 4,100 40,180,000
05/02/2013 9,700 -0.10 -1.02 9,700 9,700 9,600 7,400 71,780,000
04/02/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
01/02/2013 9,800 0.10 1.03 10,200 10,200 9,700 1,500 14,700,000
31/01/2013 9,700 -0.10 -1.02 9,700 9,700 9,600 7,100 68,870,000
30/01/2013 9,800 0.10 1.03 9,700 9,800 9,700 13,100 128,380,000
29/01/2013 9,700 -0.10 -1.02 9,600 9,700 9,500 29,900 290,030,000
28/01/2013 9,800 0.00 ■■ 0.00 10,000 10,000 9,600 6,100 59,780,000
25/01/2013 9,800 -0.10 -1.01 9,700 9,800 9,600 6,900 67,620,000
24/01/2013 9,900 0.20 2.06 9,300 9,900 9,300 6,200 61,380,000
23/01/2013 9,700 0.10 1.04 9,400 9,700 9,300 5,900 57,230,000
22/01/2013 9,600 -0.10 -1.03 9,600 9,600 9,200 10,000 96,000,000
21/01/2013 9,700 0.00 ■■ 0.00 9,600 9,700 9,600 1,800 17,460,000
18/01/2013 9,700 -0.20 -2.02 9,700 9,700 9,600 23,500 227,950,000
17/01/2013 9,900 -0.10 -1.00 9,900 9,900 9,900 100 990,000
16/01/2013 10,000 0.20 2.04 9,900 10,000 9,800 5,200 52,000,000
15/01/2013 9,800 0.20 2.08 9,500 9,800 9,500 37,500 367,500,000
14/01/2013 9,600 -0.10 -1.03 9,700 9,700 9,500 17,900 171,840,000
11/01/2013 9,700 0.10 1.04 9,600 9,700 9,600 14,100 136,770,000
10/01/2013 9,600 0.10 1.05 9,700 9,700 9,500 27,700 265,920,000
09/01/2013 9,500 -0.10 -1.04 9,700 9,700 9,400 20,500 194,750,000
08/01/2013 9,600 0.00 ■■ 0.00 10,000 10,000 9,500 3,900 37,440,000
07/01/2013 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 17,300 166,080,000
04/01/2013 9,600 -0.10 -1.03 9,600 9,600 9,600 18,100 173,760,000
03/01/2013 9,700 0.20 2.11 9,700 9,700 9,500 3,100 30,070,000
02/01/2013 9,500 0.00 ■■ 0.00 9,600 9,700 9,400 23,300 221,350,000
28/12/2012 9,500 0.00 ■■ 0.00 9,300 9,500 9,300 2,500 23,750,000
27/12/2012 9,500 0.10 1.06 9,400 9,500 9,400 9,400 89,300,000
26/12/2012 9,400 0.20 2.17 9,100 9,400 9,100 18,900 177,660,000
25/12/2012 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 7,000 64,400,000
24/12/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 32,400 298,080,000
21/12/2012 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 3,200 29,440,000
20/12/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 12,200 112,240,000
19/12/2012 9,200 -0.20 -2.13 9,300 9,300 9,200 10,900 100,280,000
18/12/2012 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 9,800 92,120,000
17/12/2012 9,400 0.10 1.08 9,400 9,400 9,300 3,400 31,960,000
14/12/2012 9,300 -0.10 -1.06 9,400 9,400 9,300 4,000 37,200,000
13/12/2012 9,400 0.00 ■■ 0.00 9,300 9,400 9,200 17,500 164,500,000
12/12/2012 9,400 0.10 1.08 9,200 9,400 9,100 25,100 235,940,000
11/12/2012 9,300 0.10 1.09 9,300 9,300 9,100 14,400 133,920,000
10/12/2012 9,200 0.20 2.22 9,100 9,200 9,000 30,700 282,440,000
07/12/2012 9,000 -0.20 -2.17 9,400 9,400 9,000 19,000 171,000,000
06/12/2012 9,200 -0.10 -1.08 9,300 9,300 8,800 4,000 36,800,000
05/12/2012 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 56,600 628,260,000
04/12/2012 11,100 0.10 0.91 11,300 11,300 11,000 44,400 492,840,000
03/12/2012 11,000 -0.30 -2.65 11,200 11,200 10,900 54,800 602,800,000
30/11/2012 11,300 -0.10 -0.88 11,800 11,800 11,200 28,600 323,180,000
29/11/2012 11,400 0.40 3.64 11,700 11,700 11,200 72,500 826,500,000
28/11/2012 11,000 0.70 6.80 10,400 11,000 10,400 87,400 961,400,000
27/11/2012 10,300 0.00 ■■ 0.00 10,400 10,600 10,300 10,000 103,000,000
26/11/2012 10,300 0.10 0.98 10,200 10,400 10,200 5,000 51,500,000
23/11/2012 10,200 0.20 2.00 10,100 10,200 10,100 16,400 167,280,000
22/11/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,100 41,000,000
21/11/2012 10,000 0.10 1.01 10,000 10,000 10,000 11,700 117,000,000
20/11/2012 9,900 -0.10 -1.00 10,000 10,000 9,900 8,500 84,150,000
19/11/2012 10,000 0.10 1.01 9,900 10,000 9,900 5,700 57,000,000
16/11/2012 9,900 -0.10 -1.00 10,000 10,000 9,900 10,500 103,950,000
15/11/2012 10,000 0.10 1.01 9,900 10,000 9,900 11,100 111,000,000
14/11/2012 9,900 -0.10 -1.00 9,900 9,900 9,900 5,000 49,500,000
13/11/2012 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 7,300 73,000,000
12/11/2012 10,000 0.10 1.01 9,800 10,000 9,800 5,200 52,000,000
09/11/2012 9,900 0.10 1.02 9,800 9,900 9,700 2,500 24,750,000
08/11/2012 9,800 -0.10 -1.01 9,700 9,800 9,700 4,000 39,200,000
07/11/2012 9,900 0.10 1.02 9,700 9,900 9,700 3,700 36,630,000
06/11/2012 9,800 -0.10 -1.01 9,700 9,800 9,700 2,700 26,460,000
05/11/2012 9,900 0.10 1.02 9,700 9,900 9,700 5,100 50,490,000
02/11/2012 9,800 -0.20 -2.00 9,700 9,800 9,600 34,200 335,160,000
01/11/2012 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 8,600 86,000,000
31/10/2012 10,000 0.10 1.01 10,500 10,500 9,800 2,700 27,000,000
30/10/2012 9,900 0.10 1.02 9,600 9,900 9,600 10,800 106,920,000
29/10/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 4,000 39,200,000
26/10/2012 9,800 0.10 1.03 9,700 9,800 9,700 6,100 59,780,000
25/10/2012 9,700 0.10 1.04 9,700 9,700 9,500 16,200 157,140,000
24/10/2012 9,600 0.10 1.05 9,500 9,600 9,500 8,500 81,600,000
23/10/2012 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 700 6,650,000
22/10/2012 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 7,300 69,350,000
19/10/2012 9,500 -0.10 -1.04 9,600 9,600 9,500 15,900 151,050,000
18/10/2012 9,600 0.10 1.05 9,600 9,700 9,600 32,200 309,120,000
17/10/2012 9,500 -0.10 -1.04 9,500 9,500 9,400 9,000 85,500,000
16/10/2012 9,600 0.40 4.35 9,600 9,600 9,500 4,100 39,360,000
15/10/2012 9,200 -0.20 -2.13 9,200 9,300 9,200 12,300 113,160,000
12/10/2012 9,400 0.20 2.17 9,400 9,400 9,200 13,400 125,960,000
11/10/2012 9,200 0.10 1.10 9,700 9,700 9,200 46,100 424,120,000
10/10/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 10,000 91,000,000
09/10/2012 9,100 0.10 1.11 9,000 9,100 9,000 30,900 281,190,000
08/10/2012 9,000 0.20 2.27 8,800 9,000 8,800 9,700 87,300,000
05/10/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,000 26,400,000
04/10/2012 8,800 0.00 ■■ 0.00 8,800 8,900 8,700 8,800 77,440,000
03/10/2012 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 5,600 49,280,000
02/10/2012 8,800 0.10 1.15 8,800 8,800 8,800 1,600 14,080,000
01/10/2012 8,700 -0.30 -3.33 8,900 8,900 8,700 2,900 25,230,000
28/09/2012 9,000 0.00 ■■ 0.00 8,500 9,000 8,500 200 1,800,000
27/09/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
26/09/2012 9,000 0.10 1.12 8,900 9,000 8,900 2,700 24,300,000
25/09/2012 8,900 0.10 1.14 8,900 8,900 8,900 100 890,000
24/09/2012 8,800 -0.30 -3.30 8,800 8,800 8,800 5,000 44,000,000
21/09/2012 9,100 0.20 2.25 9,200 9,200 9,000 24,700 224,770,000
20/09/2012 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 2,100 18,690,000
19/09/2012 8,900 -0.10 -1.11 8,800 8,900 8,800 3,200 28,480,000
18/09/2012 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 20,300 182,700,000
17/09/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 15,300 137,700,000
14/09/2012 9,000 -0.10 -1.10 9,000 9,100 9,000 18,700 168,300,000
13/09/2012 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 12,700 115,570,000
12/09/2012 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 13,200 120,120,000
11/09/2012 9,100 0.10 1.11 9,000 9,100 9,000 4,900 44,590,000
10/09/2012 9,000 -0.20 -2.17 9,100 9,100 8,900 12,200 109,800,000
07/09/2012 9,200 0.10 1.10 9,100 9,200 9,100 4,700 43,240,000
06/09/2012 9,100 -0.10 -1.09 9,100 9,100 9,000 10,700 97,370,000
05/09/2012 9,200 -0.10 -1.08 9,100 9,200 9,100 10,600 97,520,000
04/09/2012 9,300 0.10 1.09 9,400 9,400 9,200 500 4,650,000
31/08/2012 9,200 0.10 1.10 9,100 9,200 9,100 14,800 136,160,000
30/08/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 11,600 105,560,000
29/08/2012 9,100 0.10 1.11 9,000 9,100 8,900 4,700 42,770,000
28/08/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 5,600 50,400,000
27/08/2012 9,000 -0.10 -1.10 9,100 9,100 8,900 6,200 55,800,000
24/08/2012 9,100 0.40 4.60 9,000 9,200 8,800 15,700 142,870,000
23/08/2012 8,700 -0.20 -2.25 8,900 9,000 8,600 13,800 120,060,000
22/08/2012 8,900 -0.40 -4.30 9,100 9,300 8,900 22,800 202,920,000
21/08/2012 9,300 -0.10 -1.06 9,400 9,400 9,000 17,200 159,960,000
20/08/2012 9,400 0.20 2.17 9,200 9,400 9,200 14,100 132,540,000
17/08/2012 9,200 -0.30 -3.16 9,200 9,200 9,200 7,000 64,400,000
16/08/2012 9,500 0.10 1.06 9,100 10,000 8,800 28,500 270,750,000
15/08/2012 9,400 0.10 1.08 9,300 9,400 9,300 1,700 15,980,000
14/08/2012 9,300 0.10 1.09 9,200 9,300 9,200 23,600 219,480,000
13/08/2012 9,200 0.00 ■■ 0.00 9,200 9,300 8,600 59,500 547,400,000
10/08/2012 9,200 0.10 1.10 9,100 9,200 9,100 12,400 114,080,000
09/08/2012 9,100 0.10 1.11 9,000 9,100 9,000 8,300 75,530,000
08/08/2012 9,000 -0.30 -3.23 9,100 9,100 9,000 28,200 253,800,000
07/08/2012 9,300 0.20 2.20 9,100 9,300 9,100 1,100 10,230,000
06/08/2012 9,100 -0.20 -2.15 9,000 9,200 9,000 53,600 487,760,000
03/08/2012 9,300 0.30 3.33 9,100 9,300 9,100 1,100 10,230,000
02/08/2012 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 61,900 557,100,000
01/08/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 7,000 63,000,000
31/07/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 700 6,300,000
30/07/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 5,300 47,700,000
27/07/2012 9,000 0.00 ■■ 0.00 9,000 9,000 8,900 17,100 153,900,000
26/07/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 14,900 134,100,000
25/07/2012 9,000 -0.10 -1.10 9,000 9,000 8,900 24,500 220,500,000
24/07/2012 9,100 0.00 ■■ 0.00 9,000 9,100 8,800 58,400 531,440,000
23/07/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 3,700 33,670,000
20/07/2012 9,100 0.10 1.11 9,000 9,100 9,000 31,700 288,470,000
19/07/2012 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 71,000 639,000,000
18/07/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
17/07/2012 9,000 0.10 1.12 9,000 9,000 9,000 100 900,000
16/07/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 200 1,780,000
13/07/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3,800 33,820,000
12/07/2012 8,900 -0.10 -1.11 8,900 8,900 8,800 1,400 12,460,000
11/07/2012 9,000 0.00 ■■ 0.00 9,100 9,100 8,800 2,900 26,100,000
10/07/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
09/07/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/07/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 1,000 9,000,000
05/07/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 400 3,600,000
04/07/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/07/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 2,000 18,000,000
02/07/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
29/06/2012 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 1,100 9,900,000
28/06/2012 9,000 0.10 1.12 8,900 9,000 8,900 300 2,700,000
27/06/2012 8,900 0.10 1.14 8,800 8,900 8,800 4,000 35,600,000
26/06/2012 8,800 0.00 ■■ 0.00 9,100 9,100 8,700 4,200 36,960,000
25/06/2012 8,800 -0.10 -1.12 8,900 8,900 8,800 6,600 58,080,000
22/06/2012 8,900 -0.10 -1.11 8,900 8,900 8,900 4,500 40,050,000
21/06/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 200 1,800,000
20/06/2012 9,000 0.10 1.12 9,000 9,000 9,000 0 0
19/06/2012 8,900 -0.40 -4.30 9,000 9,100 8,900 1,800 16,020,000
18/06/2012 9,300 0.00 ■■ 0.00 9,400 9,400 8,800 9,100 84,630,000
15/06/2012 9,300 0.10 1.09 9,500 9,500 9,000 1,400 13,020,000
14/06/2012 9,200 0.10 1.10 8,900 9,200 8,900 200 1,840,000
13/06/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 300 2,730,000
12/06/2012 9,100 -0.10 -1.09 9,100 9,100 8,900 2,700 24,570,000
11/06/2012 9,200 0.30 3.37 9,200 9,200 9,200 100 920,000
08/06/2012 8,900 -0.20 -2.20 9,100 9,100 8,900 5,800 51,620,000
07/06/2012 9,100 0.10 1.11 8,900 9,100 8,900 13,100 119,210,000
06/06/2012 9,000 -0.20 -2.17 8,800 9,000 8,800 10,200 91,800,000
05/06/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
04/06/2012 9,200 0.50 5.75 8,600 9,200 8,500 4,200 38,640,000
01/06/2012 8,700 -0.30 -3.33 8,900 8,900 8,700 1,600 13,920,000
31/05/2012 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
30/05/2012 9,000 0.20 2.27 8,800 9,000 8,800 600 5,400,000
29/05/2012 8,800 -0.50 -5.38 8,800 8,800 8,800 100 880,000
28/05/2012 9,300 0.50 5.68 8,900 9,300 8,900 4,700 43,710,000
25/05/2012 8,800 0.20 2.33 9,000 9,200 8,800 2,100 18,480,000
24/05/2012 8,600 -0.10 -1.15 9,100 9,100 8,600 6,100 52,460,000
23/05/2012 8,700 -0.50 -5.43 9,400 9,400 8,700 200 1,740,000
22/05/2012 9,200 -0.10 -1.08 9,300 9,300 8,900 400 3,680,000
21/05/2012 9,300 0.50 5.68 9,000 9,300 9,000 10,500 97,650,000
18/05/2012 8,800 0.20 2.33 8,900 8,900 8,400 3,300 29,040,000
17/05/2012 8,600 -0.50 -5.49 9,300 9,300 8,600 17,300 148,780,000
16/05/2012 9,100 0.00 ■■ 0.00 8,800 9,100 8,600 20,800 189,280,000
15/05/2012 9,100 0.10 1.11 9,100 9,100 9,100 100 910,000
14/05/2012 9,000 -0.40 -4.26 9,300 9,300 9,000 11,800 106,200,000
11/05/2012 9,400 -0.70 -6.93 9,500 9,600 9,400 69,300 651,420,000
10/05/2012 10,100 -0.10 -0.98 10,400 10,400 9,800 13,600 137,360,000
09/05/2012 10,200 0.10 0.99 10,000 10,200 9,700 12,800 130,560,000
08/05/2012 10,100 0.50 5.21 10,000 10,200 9,600 16,100 162,610,000
07/05/2012 9,600 0.60 6.67 9,400 9,600 9,200 39,000 374,400,000
04/05/2012 9,000 0.50 5.88 8,600 9,000 8,600 90,000 810,000,000
03/05/2012 8,500 -0.30 -3.41 8,700 8,700 8,500 77,300 657,050,000
02/05/2012 8,800 0.20 2.33 8,600 8,800 8,600 85,600 753,280,000
27/04/2012 8,600 0.00 ■■ 0.00 8,400 8,600 8,300 21,000 180,600,000
26/04/2012 8,600 0.20 2.38 8,600 8,600 8,600 600 5,160,000
25/04/2012 8,400 0.10 1.20 8,200 8,400 8,200 14,500 121,800,000
24/04/2012 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 2,000 16,600,000
23/04/2012 8,300 -0.10 -1.19 8,100 8,400 8,000 151,600 1,258,280,000
20/04/2012 8,400 0.30 3.70 8,000 8,500 8,000 14,500 121,800,000
19/04/2012 8,100 -0.40 -4.71 8,400 8,400 8,000 130,300 1,055,430,000
18/04/2012 8,500 0.10 1.19 8,500 8,500 8,400 38,500 327,250,000
17/04/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 18,800 157,920,000
16/04/2012 8,400 0.20 2.44 8,200 8,400 8,200 19,300 162,120,000
13/04/2012 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,500 12,300,000
12/04/2012 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 4,400 36,080,000
11/04/2012 8,200 0.10 1.23 8,100 8,200 8,100 9,500 77,900,000
10/04/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 13,000 105,300,000
09/04/2012 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 30,900 250,290,000
06/04/2012 8,100 0.10 1.25 8,100 8,100 7,900 50,600 409,860,000
05/04/2012 8,000 0.10 1.27 8,000 8,100 7,800 35,800 286,400,000
04/04/2012 7,900 -0.10 -1.25 7,900 7,900 7,900 5,700 45,030,000
03/04/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 600 4,800,000
30/03/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,000 40,000,000
29/03/2012 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 5,500 44,000,000
28/03/2012 8,000 -0.10 -1.23 8,100 8,100 8,000 14,900 119,200,000
27/03/2012 8,100 -0.10 -1.22 8,200 8,200 8,100 18,100 146,610,000
26/03/2012 8,200 0.10 1.23 8,100 8,200 8,100 24,600 201,720,000
23/03/2012 8,100 0.10 1.25 8,000 8,100 8,000 13,700 110,970,000
22/03/2012 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 29,000 232,000,000
21/03/2012 8,000 0.20 2.56 7,900 8,000 7,800 29,900 239,200,000
20/03/2012 7,800 0.10 1.30 7,700 7,900 7,700 12,200 95,160,000
19/03/2012 7,700 0.20 2.67 7,500 7,800 7,500 5,600 43,120,000
16/03/2012 7,500 0.00 ■■ 0.00 7,700 7,700 7,500 7,700 57,750,000
15/03/2012 7,500 -0.10 -1.32 7,600 7,700 7,400 22,100 165,750,000
14/03/2012 7,600 -0.10 -1.30 7,700 7,700 7,500 4,700 35,720,000
13/03/2012 7,700 0.30 4.05 7,700 7,700 7,700 500 3,850,000
12/03/2012 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 2,000 14,800,000
09/03/2012 7,400 -0.30 -3.90 7,900 7,900 7,400 13,800 102,120,000
08/03/2012 7,700 -0.30 -3.75 7,900 7,900 7,700 6,200 47,740,000
07/03/2012 8,000 0.20 2.56 7,900 8,000 7,900 13,200 105,600,000
06/03/2012 7,800 -0.50 -6.02 8,300 8,300 7,800 28,600 223,080,000
05/03/2012 8,300 0.50 6.41 8,000 8,300 8,000 89,200 740,360,000
02/03/2012 7,800 0.20 2.63 7,800 7,800 7,800 100 780,000
01/03/2012 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 17,200 130,720,000
29/02/2012 7,600 0.10 1.33 7,600 7,600 7,500 5,300 40,280,000
28/02/2012 7,500 -0.30 -3.85 7,700 7,700 7,400 5,000 37,500,000
27/02/2012 7,800 0.10 1.30 7,600 7,800 7,600 3,500 27,300,000
24/02/2012 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 7,200 55,440,000
23/02/2012 7,700 0.30 4.05 7,700 7,700 7,600 8,700 66,990,000
22/02/2012 7,400 0.00 ■■ 0.00 7,600 7,700 7,400 4,500 33,300,000
21/02/2012 7,400 0.10 1.37 7,400 7,400 7,400 1,600 11,840,000
20/02/2012 7,300 0.10 1.39 7,300 7,500 7,300 13,300 97,090,000
17/02/2012 7,200 0.10 1.41 7,300 7,300 7,200 4,100 29,520,000
16/02/2012 7,100 -0.10 -1.39 7,200 7,200 7,100 6,200 44,020,000
15/02/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
14/02/2012 7,200 0.20 2.86 7,000 7,200 7,000 2,100 15,120,000
13/02/2012 7,000 0.20 2.94 7,000 7,000 7,000 1,000 7,000,000
10/02/2012 6,800 -0.30 -4.23 7,000 7,000 6,700 14,100 95,880,000
09/02/2012 7,100 -0.40 -5.33 7,600 7,600 7,100 24,300 172,530,000
08/02/2012 7,500 -0.20 -2.60 7,700 7,700 7,500 4,600 34,500,000
07/02/2012 7,700 -0.40 -4.94 7,800 7,800 7,700 1,100 8,470,000
06/02/2012 8,100 0.10 1.25 8,100 8,100 8,100 0 0
03/02/2012 8,000 0.10 1.27 8,100 8,300 8,000 8,400 67,200,000
02/02/2012 7,900 0.10 1.28 7,800 7,900 7,700 11,600 91,640,000
01/02/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 6,200 48,360,000
31/01/2012 7,800 -0.30 -3.70 8,100 8,100 7,800 5,100 39,780,000
30/01/2012 8,100 0.10 1.25 8,100 8,100 8,100 0 0
20/01/2012 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 2,100 16,800,000
19/01/2012 8,000 0.20 2.56 8,000 8,100 7,800 2,900 23,200,000
18/01/2012 7,800 0.00 ■■ 0.00 8,100 8,100 7,800 1,200 9,360,000
17/01/2012 7,800 0.30 4.00 7,800 7,800 7,800 100 780,000
16/01/2012 7,500 0.30 4.17 7,500 7,500 7,500 13,200 99,000,000
13/01/2012 7,200 0.40 5.88 6,800 7,200 6,800 17,700 127,440,000
12/01/2012 6,800 -0.10 -1.45 6,800 6,800 6,800 200 1,360,000
11/01/2012 6,900 0.10 1.47 6,900 6,900 6,900 700 4,830,000
10/01/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,700 11,560,000
09/01/2012 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 2,500 17,000,000
06/01/2012 6,800 0.30 4.62 6,800 6,800 6,800 900 6,120,000
05/01/2012 6,500 -0.20 -2.99 6,600 6,700 6,500 3,300 21,450,000
04/01/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,200 8,040,000
03/01/2012 6,700 -0.20 -2.90 6,800 6,800 6,700 2,900 19,430,000
30/12/2011 6,900 0.10 1.47 6,600 7,000 6,500 4,000 27,600,000
29/12/2011 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 4,500 30,600,000
28/12/2011 6,800 0.10 1.49 6,700 6,800 6,700 1,500 10,200,000
27/12/2011 6,700 -0.30 -4.29 6,800 6,900 6,700 8,000 53,600,000
26/12/2011 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 800 5,600,000
23/12/2011 7,000 -0.20 -2.78 6,800 7,000 6,800 2,600 18,200,000
22/12/2011 7,200 0.00 ■■ 0.00 7,400 7,400 7,200 6,300 45,360,000
21/12/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 45,400 399,520,000
20/12/2011 8,800 -0.10 -1.12 8,700 8,800 8,700 14,800 130,240,000
19/12/2011 8,900 0.10 1.14 8,800 8,900 8,300 28,300 251,870,000
16/12/2011 8,800 0.10 1.15 8,600 9,000 8,600 21,900 192,720,000
15/12/2011 8,700 0.00 ■■ 0.00 9,100 9,100 8,600 18,000 156,600,000
14/12/2011 8,700 -0.10 -1.14 9,000 9,000 8,700 26,300 228,810,000
13/12/2011 8,800 -0.10 -1.12 9,000 9,100 8,800 165,700 1,458,160,000
12/12/2011 8,900 0.20 2.30 8,800 8,900 8,700 42,100 374,690,000
09/12/2011 8,700 -0.20 -2.25 8,500 8,800 8,500 12,600 109,620,000
08/12/2011 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 34,300 305,270,000
07/12/2011 8,900 -0.20 -2.20 9,000 9,000 8,700 47,700 424,530,000
06/12/2011 9,100 0.50 5.81 9,200 9,200 9,000 49,300 448,630,000
05/12/2011 8,600 0.30 3.61 8,600 8,600 8,600 139,600 1,200,560,000
02/12/2011 8,300 0.50 6.41 7,900 8,300 7,900 23,000 190,900,000
01/12/2011 7,800 -0.10 -1.27 7,800 7,800 7,600 26,100 203,580,000
30/11/2011 7,900 0.10 1.28 7,400 7,900 7,400 27,600 218,040,000
29/11/2011 7,800 -0.10 -1.27 7,900 7,900 7,800 12,500 97,500,000
28/11/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 14,300 112,970,000
25/11/2011 7,900 0.20 2.60 7,900 7,900 7,900 100 790,000
24/11/2011 7,700 -0.20 -2.53 7,800 7,800 7,600 5,000 38,500,000
23/11/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
22/11/2011 7,900 0.20 2.60 7,700 7,900 7,700 4,200 33,180,000
21/11/2011 7,700 -0.10 -1.28 7,700 7,700 7,700 12,500 96,250,000
18/11/2011 7,800 -0.20 -2.50 7,800 7,800 7,700 4,700 36,660,000
17/11/2011 8,000 -0.10 -1.23 7,800 8,000 7,700 146,600 1,172,800,000
16/11/2011 8,100 0.50 6.58 7,700 8,100 7,700 80,000 648,000,000
15/11/2011 7,600 0.10 1.33 7,600 7,600 7,600 2,600 19,760,000
14/11/2011 7,500 -0.10 -1.32 7,700 7,700 7,500 1,100 8,250,000
11/11/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,000 7,600,000
10/11/2011 7,600 -0.30 -3.80 7,600 7,600 7,600 12,900 98,040,000
09/11/2011 7,900 0.30 3.95 7,900 7,900 7,900 100 790,000
08/11/2011 7,600 -0.20 -2.56 7,600 7,600 7,600 8,000 60,800,000
07/11/2011 7,800 -0.10 -1.27 7,800 7,800 7,800 5,100 39,780,000
04/11/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 2,000 15,800,000
03/11/2011 7,900 -0.10 -1.25 8,000 8,000 7,800 13,100 103,490,000
02/11/2011 8,000 -0.20 -2.44 8,200 8,200 8,000 3,700 29,600,000
01/11/2011 8,200 -0.10 -1.20 8,200 8,200 8,200 9,300 76,260,000
31/10/2011 8,300 0.20 2.47 8,100 8,400 8,100 14,600 121,180,000
28/10/2011 8,100 0.20 2.53 8,000 8,100 8,000 6,800 55,080,000
27/10/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 6,800 53,720,000
26/10/2011 7,900 0.30 3.95 7,800 8,100 7,800 13,700 108,230,000
25/10/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 12,600 95,760,000
24/10/2011 7,600 -0.20 -2.56 7,900 7,900 7,600 12,100 91,960,000
21/10/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 4,100 31,980,000
20/10/2011 7,800 0.20 2.63 7,700 7,800 7,600 8,900 69,420,000
19/10/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,700 20,520,000
18/10/2011 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 2,100 15,960,000
17/10/2011 7,600 -0.10 -1.30 7,700 7,700 7,600 18,900 143,640,000
14/10/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 11,700 90,090,000
13/10/2011 7,700 0.10 1.32 7,600 7,700 7,600 300 2,310,000
12/10/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/10/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
10/10/2011 7,600 -0.30 -3.80 7,600 7,600 7,600 200 1,520,000
07/10/2011 7,900 0.30 3.95 7,600 7,900 7,600 5,600 44,240,000
06/10/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 500 3,800,000
05/10/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,600 12,160,000
04/10/2011 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 2,900 22,040,000
03/10/2011 7,600 -0.20 -2.56 7,600 7,600 7,600 2,000 15,200,000
30/09/2011 7,800 0.10 1.30 7,800 7,800 7,800 100 780,000
29/09/2011 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 2,600 20,020,000
28/09/2011 7,700 -0.10 -1.28 7,900 7,900 7,700 200 1,540,000
27/09/2011 7,800 0.20 2.63 7,800 7,800 7,800 100 780,000
26/09/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 2,500 19,000,000
23/09/2011 7,600 -0.30 -3.80 7,600 7,600 7,600 2,000 15,200,000
22/09/2011 7,900 0.30 3.95 7,500 7,900 7,500 7,700 60,830,000
21/09/2011 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 4,700 35,720,000
20/09/2011 7,600 -0.20 -2.56 7,700 7,700 7,500 6,300 47,880,000
19/09/2011 7,800 0.10 1.30 7,500 7,800 7,500 2,800 21,840,000
16/09/2011 7,700 -0.20 -2.53 7,900 7,900 7,700 2,200 16,940,000
15/09/2011 7,900 -0.10 -1.25 8,000 8,000 7,800 6,700 52,930,000
14/09/2011 8,000 -0.10 -1.23 8,400 8,400 8,000 7,900 63,200,000
13/09/2011 8,100 0.40 5.19 7,900 8,200 7,800 26,400 213,840,000
12/09/2011 7,700 0.20 2.67 7,600 7,800 7,600 4,300 33,110,000
09/09/2011 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 4,300 32,250,000
08/09/2011 7,500 0.00 ■■ 0.00 7,600 7,600 7,500 19,400 145,500,000
07/09/2011 7,500 0.20 2.74 7,400 7,500 7,300 6,500 48,750,000
06/09/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,100 22,630,000
05/09/2011 7,300 -0.10 -1.35 7,400 7,400 7,300 20,500 149,650,000
01/09/2011 7,400 0.10 1.37 7,400 7,400 7,400 4,000 29,600,000
31/08/2011 7,300 -0.10 -1.35 7,500 7,500 7,300 500 3,650,000
30/08/2011 7,400 0.20 2.78 7,300 7,500 7,300 28,400 210,160,000
29/08/2011 7,200 -0.10 -1.37 7,100 7,300 7,000 16,000 115,200,000
26/08/2011 7,300 -0.20 -2.67 7,300 7,300 7,300 3,000 21,900,000
25/08/2011 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
24/08/2011 7,500 0.30 4.17 7,500 7,500 7,500 100 750,000
23/08/2011 7,200 -0.30 -4.00 7,500 7,500 7,200 17,400 125,280,000
22/08/2011 7,500 0.10 1.35 7,400 7,500 7,400 2,000 15,000,000
19/08/2011 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 400 2,960,000
18/08/2011 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 600 4,440,000
17/08/2011 7,400 0.10 1.37 7,400 7,400 7,400 2,000 14,800,000
16/08/2011 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 4,000 29,200,000
15/08/2011 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 700 5,110,000
12/08/2011 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 3,100 22,630,000
11/08/2011 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 8,300 60,590,000
10/08/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 5,200 37,960,000
09/08/2011 7,300 0.10 1.39 7,300 7,300 7,300 3,000 21,900,000
08/08/2011 7,200 -0.20 -2.70 7,300 7,300 7,200 5,700 41,040,000
05/08/2011 7,400 0.20 2.78 7,300 7,700 7,300 17,500 129,500,000
04/08/2011 7,200 0.10 1.41 7,200 7,400 7,100 18,000 129,600,000
03/08/2011 7,100 0.00 ■■ 0.00 7,200 7,200 7,100 7,800 55,380,000
02/08/2011 7,100 -0.10 -1.39 7,100 7,200 7,100 22,900 162,590,000
01/08/2011 7,200 0.10 1.41 7,100 7,200 7,100 1,300 9,360,000
29/07/2011 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 5,800 41,180,000
28/07/2011 7,100 0.10 1.43 7,100 7,100 7,100 3,000 21,300,000
27/07/2011 7,000 0.10 1.45 6,900 7,100 6,900 4,400 30,800,000
26/07/2011 6,900 0.00 ■■ 0.00 7,000 7,100 6,900 1,300 8,970,000
25/07/2011 6,900 -0.30 -4.17 6,900 6,900 6,900 500 3,450,000
22/07/2011 7,200 0.00 ■■ 0.00 7,600 7,600 7,000 2,600 18,720,000
21/07/2011 7,200 0.40 5.88 7,200 7,200 7,200 16,300 117,360,000
20/07/2011 6,800 0.30 4.62 6,600 6,800 6,600 4,800 32,640,000
19/07/2011 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 5,300 34,450,000
18/07/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 700 4,550,000
15/07/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,400 9,100,000
14/07/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,400 22,100,000
13/07/2011 6,500 -0.10 -1.52 6,500 6,500 6,500 4,100 26,650,000
12/07/2011 6,600 0.10 1.54 6,500 6,600 6,400 4,600 30,360,000
11/07/2011 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 9,600 62,400,000
08/07/2011 6,500 0.10 1.56 6,400 6,500 6,400 6,300 40,950,000
07/07/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 4,400 28,160,000
06/07/2011 6,400 -0.20 -3.03 6,400 6,500 6,400 4,100 26,240,000
05/07/2011 6,600 0.30 4.76 6,500 6,600 6,500 5,600 36,960,000
04/07/2011 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 6,200 39,060,000
01/07/2011 6,300 -0.30 -4.55 6,700 6,700 6,200 16,700 105,210,000
30/06/2011 6,600 -0.10 -1.49 6,700 6,700 6,600 4,400 29,040,000
29/06/2011 6,700 0.10 1.52 6,700 6,700 6,700 1,000 6,700,000
28/06/2011 6,600 -0.20 -2.94 6,800 6,800 6,600 1,600 10,560,000
27/06/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 200 1,360,000
24/06/2011 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 1,100 7,480,000
23/06/2011 6,800 -0.20 -2.86 6,900 6,900 6,800 600 4,080,000
22/06/2011 7,000 0.20 2.94 6,800 7,000 6,800 1,200 8,400,000
21/06/2011 6,800 0.20 3.03 6,700 6,800 6,700 400 2,720,000
20/06/2011 6,600 -0.40 -5.71 6,900 6,900 6,600 8,600 56,760,000
17/06/2011 7,000 -0.20 -2.78 7,000 7,000 7,000 1,100 7,700,000
16/06/2011 7,200 -0.20 -2.70 7,200 7,300 7,200 2,200 15,840,000
15/06/2011 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 3,000 22,200,000
14/06/2011 7,400 -0.30 -3.90 7,400 7,500 7,300 4,200 31,080,000
13/06/2011 7,700 0.60 8.45 7,600 7,700 7,600 1,000 7,700,000
10/06/2011 7,900 0.30 3.95 7,700 8,000 7,700 26,800 211,720,000
09/06/2011 7,600 0.30 4.11 7,300 7,600 7,300 1,400 10,640,000
08/06/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 7,900 57,670,000
07/06/2011 7,300 0.40 5.80 7,300 7,300 7,300 2,500 18,250,000
06/06/2011 6,900 -0.20 -2.82 7,000 7,000 6,900 12,300 84,870,000
03/06/2011 7,100 -0.30 -4.05 7,300 7,300 7,100 14,200 100,820,000
02/06/2011 7,400 0.10 1.37 7,400 7,600 7,400 5,800 42,920,000
01/06/2011 7,300 0.20 2.82 7,200 7,300 7,200 9,000 65,700,000
31/05/2011 7,100 0.20 2.90 7,100 7,100 7,100 100 710,000
30/05/2011 6,900 0.40 6.15 6,900 6,900 6,900 9,800 67,620,000
27/05/2011 6,500 -0.40 -5.80 6,300 6,500 6,300 14,900 96,850,000
26/05/2011 6,900 0.40 6.15 6,200 6,900 6,200 2,100 14,490,000
25/05/2011 6,500 -0.40 -5.80 6,600 6,600 6,500 12,600 81,900,000
24/05/2011 6,900 -0.50 -6.76 7,200 7,200 6,900 19,700 135,930,000
23/05/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 8,200 60,680,000
20/05/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 3,000 22,200,000
19/05/2011 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
18/05/2011 7,400 -0.30 -3.90 7,600 7,600 7,400 5,500 40,700,000
17/05/2011 7,700 -0.10 -1.28 7,800 7,800 7,700 1,100 8,470,000
16/05/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 300 2,340,000
13/05/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
12/05/2011 7,800 0.10 1.30 7,800 7,800 7,800 1,400 10,920,000
11/05/2011 7,700 -0.10 -1.28 8,200 8,200 7,700 14,200 109,340,000
10/05/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 6,800 53,040,000
09/05/2011 7,800 -0.10 -1.27 7,900 7,900 7,800 7,000 54,600,000
06/05/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
05/05/2011 7,900 -0.10 -1.25 8,000 8,000 7,800 17,800 140,620,000
04/05/2011 8,000 -0.10 -1.23 8,000 8,000 8,000 7,200 57,600,000
29/04/2011 8,100 0.30 3.85 7,900 8,100 7,900 2,300 18,630,000
28/04/2011 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 6,500 50,700,000
27/04/2011 7,800 -0.20 -2.50 7,800 7,800 7,800 13,000 101,400,000
26/04/2011 8,000 -0.10 -1.23 8,500 8,500 8,000 7,400 59,200,000
25/04/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 5,800 46,980,000
22/04/2011 8,100 0.10 1.25 8,100 8,100 8,000 5,700 46,170,000
21/04/2011 8,000 -0.10 -1.23 8,000 8,000 8,000 7,700 61,600,000
20/04/2011 8,100 0.10 1.25 8,000 8,100 7,900 16,500 133,650,000
19/04/2011 8,000 0.10 1.27 8,000 8,100 7,900 23,400 187,200,000
18/04/2011 7,900 0.10 1.28 7,900 8,000 7,900 12,600 99,540,000
15/04/2011 7,800 -0.10 -1.27 7,800 7,900 7,700 30,600 238,680,000
14/04/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
13/04/2011 7,900 0.00 ■■ 0.00 8,000 8,000 7,600 12,100 95,590,000
08/04/2011 7,900 -0.10 -1.25 7,900 7,900 7,900 1,600 12,640,000
07/04/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
06/04/2011 8,000 0.20 2.56 7,800 8,000 7,800 600 4,800,000
05/04/2011 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,100 8,580,000
04/04/2011 7,800 -0.20 -2.50 7,900 7,900 7,800 6,100 47,580,000
01/04/2011 8,000 -0.10 -1.23 8,000 8,000 7,700 16,200 129,600,000
31/03/2011 8,100 0.10 1.25 8,100 8,100 8,100 800 6,480,000
30/03/2011 8,000 -0.20 -2.44 8,000 8,000 7,900 6,500 52,000,000
29/03/2011 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 20,100 164,820,000
28/03/2011 8,200 -0.20 -2.38 8,300 8,300 8,200 1,500 12,300,000
25/03/2011 8,400 0.20 2.44 8,300 8,400 8,300 2,900 24,360,000
24/03/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
23/03/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 200 1,640,000
22/03/2011 8,200 -0.20 -2.38 8,200 8,200 8,000 20,500 168,100,000
21/03/2011 8,400 -0.10 -1.18 8,500 8,500 8,400 2,300 19,320,000
18/03/2011 8,500 0.10 1.19 8,400 8,500 8,300 11,900 101,150,000
17/03/2011 8,400 0.10 1.20 8,400 8,400 8,400 100 840,000
16/03/2011 8,300 0.20 2.47 8,300 8,300 8,300 1,500 12,450,000
15/03/2011 8,100 -0.10 -1.22 8,300 8,300 8,100 2,900 23,490,000
14/03/2011 8,200 -0.50 -5.75 8,700 8,700 8,200 2,200 18,040,000
11/03/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 3,700 32,190,000
10/03/2011 8,700 0.40 4.82 8,500 8,700 8,500 600 5,220,000
09/03/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
08/03/2011 8,300 0.10 1.22 8,300 8,300 8,300 1,800 14,940,000
07/03/2011 8,200 0.20 2.50 8,300 8,300 8,200 1,500 12,300,000
04/03/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
03/03/2011 8,000 -0.60 -6.98 8,500 8,500 8,000 2,800 22,400,000
02/03/2011 8,600 -0.60 -6.52 8,700 8,700 8,600 3,000 25,800,000
01/03/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 600 5,520,000
28/02/2011 9,200 0.10 1.10 8,600 9,200 8,600 200 1,840,000
25/02/2011 9,100 0.10 1.11 8,900 9,100 8,900 3,400 30,940,000
24/02/2011 9,000 0.50 5.88 8,700 9,000 8,700 2,000 18,000,000
23/02/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,000 17,000,000
22/02/2011 8,500 -0.50 -5.56 8,500 8,600 8,500 2,300 19,550,000
21/02/2011 9,000 -0.50 -5.26 9,000 9,000 8,900 10,100 90,900,000
18/02/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/02/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,500 3,100 29,450,000
16/02/2011 9,500 -0.10 -1.04 9,500 9,500 9,500 600 5,700,000
15/02/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 400 3,840,000
14/02/2011 9,600 0.00 ■■ 0.00 9,700 9,700 9,600 3,100 29,760,000
11/02/2011 9,600 -0.10 -1.03 9,700 9,700 9,600 3,300 31,680,000
10/02/2011 9,700 -0.30 -3.00 9,700 9,700 9,700 7,000 67,900,000
09/02/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
08/02/2011 10,000 0.10 1.01 10,000 10,000 10,000 100 1,000,000
28/01/2011 9,900 -0.10 -1.00 10,000 10,000 9,900 4,600 45,540,000
27/01/2011 10,000 0.10 1.01 9,800 10,000 9,800 9,600 96,000,000
26/01/2011 9,900 0.20 2.06 9,900 9,900 9,800 8,700 86,130,000
25/01/2011 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 8,800 85,360,000
24/01/2011 9,700 0.20 2.11 9,800 9,800 9,600 14,100 136,770,000
21/01/2011 9,500 0.10 1.06 9,800 9,800 9,500 5,500 52,250,000
20/01/2011 9,400 -0.30 -3.09 9,600 9,600 9,300 11,800 110,920,000
19/01/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 3,200 31,040,000
18/01/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,000 9,700,000
17/01/2011 9,700 -0.10 -1.02 9,800 9,800 9,700 6,700 64,990,000
14/01/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 6,100 59,780,000
13/01/2011 9,800 0.10 1.03 9,800 9,800 9,800 5,000 49,000,000
12/01/2011 9,700 0.10 1.04 9,800 9,800 9,700 5,600 54,320,000
11/01/2011 9,600 -0.10 -1.03 9,700 9,700 9,600 4,100 39,360,000
10/01/2011 9,700 -0.30 -3.00 9,800 9,800 9,600 6,200 60,140,000
07/01/2011 10,000 0.40 4.17 9,800 10,100 9,800 7,900 79,000,000
06/01/2011 9,600 0.00 ■■ 0.00 9,800 9,800 9,600 5,100 48,960,000
05/01/2011 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 400 3,840,000
04/01/2011 9,600 0.20 2.13 9,600 9,600 9,600 1,300 12,480,000
31/12/2010 9,400 -0.70 -6.93 10,000 10,000 9,400 2,700 25,380,000
30/12/2010 10,100 0.00 ■■ 0.00 10,700 10,700 9,800 2,300 23,230,000
29/12/2010 10,100 0.60 6.32 10,100 10,100 10,100 100 1,010,000
28/12/2010 9,500 -0.10 -1.04 9,600 9,800 9,400 8,500 80,750,000
27/12/2010 9,600 0.00 ■■ 0.00 9,800 9,900 9,600 12,000 115,200,000
24/12/2010 9,600 -0.20 -2.04 9,600 9,600 9,600 600 5,760,000
23/12/2010 9,800 -0.30 -2.97 9,500 9,800 9,500 1,700 16,660,000
22/12/2010 10,100 0.40 4.12 10,100 10,100 9,600 2,300 23,230,000
21/12/2010 9,700 -0.50 -4.90 9,600 9,800 9,500 18,600 180,420,000
20/12/2010 10,200 0.40 4.08 10,200 10,200 10,200 1,000 10,200,000
17/12/2010 9,800 0.10 1.03 9,800 10,000 9,700 33,100 324,380,000
16/12/2010 9,700 -0.40 -3.96 10,000 10,000 9,700 6,700 64,990,000
15/12/2010 10,100 -0.50 -4.72 10,300 10,300 10,000 36,000 363,600,000
14/12/2010 10,600 -0.40 -3.64 11,200 11,200 10,400 4,400 46,640,000
13/12/2010 11,000 0.50 4.76 11,000 11,000 10,900 10,200 112,200,000
10/12/2010 10,500 0.40 3.96 10,500 10,500 10,100 7,800 81,900,000
09/12/2010 10,100 0.00 ■■ 0.00 10,000 10,400 10,000 2,500 25,250,000
08/12/2010 10,100 -0.10 -0.98 10,300 10,300 9,900 38,400 387,840,000
07/12/2010 10,200 -0.70 -6.42 10,500 10,500 10,200 25,400 259,080,000
06/12/2010 10,900 0.00 ■■ 0.00 10,900 11,200 10,800 14,300 155,870,000
03/12/2010 10,900 0.40 3.81 10,800 10,900 10,800 36,400 396,760,000
02/12/2010 10,500 0.70 7.14 10,000 10,700 10,000 16,900 177,450,000
01/12/2010 9,800 -0.50 -4.85 10,100 10,100 9,800 35,500 347,900,000
30/11/2010 10,300 0.30 3.00 10,400 10,500 10,000 18,800 193,640,000
29/11/2010 10,000 -0.20 -1.96 10,000 10,000 10,000 2,200 22,000,000
26/11/2010 10,200 0.40 4.08 10,100 10,200 9,300 17,700 180,540,000
25/11/2010 9,800 -0.20 -2.00 10,100 10,200 9,800 4,400 43,120,000
24/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
22/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
19/11/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,700 17,000,000
18/11/2010 10,000 0.30 3.09 10,100 10,100 9,800 5,200 52,000,000
17/11/2010 9,700 -0.10 -1.02 10,000 10,000 9,700 7,000 67,900,000
16/11/2010 9,800 -0.40 -3.92 9,700 10,900 9,700 19,500 191,100,000
15/11/2010 10,200 -0.70 -6.42 11,300 11,400 10,200 2,400 24,480,000
12/11/2010 10,900 -0.10 -0.91 10,900 10,900 10,900 200 2,180,000
11/11/2010 11,000 -0.70 -5.98 11,000 11,000 10,900 5,200 57,200,000
10/11/2010 11,700 0.10 0.86 11,200 11,900 11,000 20,200 236,340,000
09/11/2010 11,600 -0.80 -6.45 11,600 11,600 11,500 3,400 39,440,000
08/11/2010 12,400 0.90 7.83 11,400 12,400 11,400 7,900 97,960,000
05/11/2010 11,500 -0.50 -4.17 12,200 12,200 11,500 10,300 118,450,000
04/11/2010 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,400 16,800,000
03/11/2010 12,000 0.30 2.56 12,000 12,000 12,000 300 3,600,000
02/11/2010 11,700 -0.30 -2.50 12,000 12,000 11,500 7,000 81,900,000
01/11/2010 12,000 -0.30 -2.44 12,000 12,000 12,000 1,000 12,000,000
29/10/2010 12,300 0.10 0.82 12,000 12,300 12,000 4,500 55,350,000
28/10/2010 12,200 0.00 ■■ 0.00 12,000 12,400 12,000 800 9,760,000
27/10/2010 12,200 -0.70 -5.43 12,200 12,500 12,200 3,100 37,820,000
26/10/2010 12,900 0.50 4.03 12,300 12,900 12,300 12,000 154,800,000
25/10/2010 12,400 0.40 3.33 12,200 12,400 12,200 2,000 24,800,000
22/10/2010 12,000 -0.10 -0.83 12,000 12,000 11,900 6,000 72,000,000
21/10/2010 12,100 0.00 ■■ 0.00 12,500 12,500 11,500 19,100 231,110,000
20/10/2010 12,100 -1.30 -9.70 12,500 12,500 12,100 33,600 406,560,000
19/10/2010 13,400 -0.30 -2.19 13,000 13,400 13,000 36,900 494,460,000
18/10/2010 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 100 1,370,000
15/10/2010 13,700 0.00 ■■ 0.00 13,500 13,700 13,100 18,000 246,600,000
14/10/2010 13,700 0.10 0.74 14,000 14,000 13,200 15,500 212,350,000
13/10/2010 13,600 -0.10 -0.73 13,700 13,800 13,600 3,100 42,160,000
12/10/2010 13,700 0.30 2.24 13,000 14,200 13,000 23,400 320,580,000
11/10/2010 13,400 -0.10 -0.74 13,400 13,400 13,400 5,300 71,020,000
08/10/2010 13,500 -0.30 -2.17 13,600 13,800 13,500 19,000 256,500,000
07/10/2010 13,800 -0.20 -1.43 14,400 14,400 13,500 56,800 783,840,000
06/10/2010 14,000 -0.20 -1.41 14,000 14,100 13,700 16,000 224,000,000
05/10/2010 14,200 0.00 ■■ 0.00 14,000 14,300 13,400 13,200 187,440,000
04/10/2010 14,200 -1.00 -6.58 14,400 14,700 14,200 323,700 4,596,540,000
01/10/2010 15,200 1.00 7.04 14,900 15,300 14,300 215,700 3,278,640,000
30/09/2010 14,200 0.20 1.43 14,900 14,900 13,900 63,000 894,600,000
29/09/2010 14,000 -0.20 -1.41 14,000 14,000 14,000 63,500 889,000,000
28/09/2010 14,200 0.60 4.41 13,400 14,300 13,000 753,900 10,705,380,000
27/09/2010 13,600 -0.30 -2.16 13,500 13,600 13,200 1,700 23,120,000
24/09/2010 13,900 0.50 3.73 13,300 14,200 13,000 165,500 2,300,450,000
23/09/2010 13,400 0.10 0.75 13,400 13,400 13,300 12,100 162,140,000
22/09/2010 13,300 0.00 ■■ 0.00 13,300 14,000 13,300 3,400 45,220,000
21/09/2010 13,300 -0.80 -5.67 13,800 14,000 13,300 1,300 17,290,000
20/09/2010 14,100 -0.20 -1.40 14,100 14,100 14,100 300 4,230,000
17/09/2010 14,300 0.20 1.42 14,400 14,400 14,000 4,100 58,630,000
16/09/2010 14,100 -0.30 -2.08 14,400 14,400 14,100 700 9,870,000
15/09/2010 14,400 0.40 2.86 14,400 14,400 14,400 200 2,880,000
14/09/2010 14,000 0.60 4.48 14,000 14,000 14,000 300 4,200,000
13/09/2010 13,400 -0.10 -0.74 13,400 14,100 13,300 3,000 40,200,000
10/09/2010 13,500 -0.50 -3.57 13,600 13,800 13,500 62,400 842,400,000
09/09/2010 14,000 -0.20 -1.41 14,200 14,300 13,800 18,800 263,200,000
08/09/2010 14,200 -0.30 -2.07 14,200 14,500 14,200 41,300 586,460,000
07/09/2010 14,500 -0.50 -3.33 16,000 16,200 14,500 8,000 116,000,000
06/09/2010 15,000 -0.30 -1.96 15,800 15,800 15,000 19,600 294,000,000
01/09/2010 15,300 0.60 4.08 15,400 15,400 14,700 31,300 478,890,000
31/08/2010 14,700 0.90 6.52 14,100 14,700 14,000 64,400 946,680,000
30/08/2010 14,600 0.60 4.29 14,500 14,600 14,500 8,300 121,180,000
27/08/2010 14,000 0.50 3.70 13,000 14,000 13,000 25,800 361,200,000
26/08/2010 13,500 0.10 0.75 12,700 14,000 12,700 23,900 322,650,000
25/08/2010 13,400 -0.70 -4.96 13,700 13,700 13,300 35,500 475,700,000
24/08/2010 14,100 -0.90 -6.00 14,300 14,500 14,100 30,200 425,820,000
23/08/2010 15,000 -0.20 -1.32 15,100 15,300 15,000 15,000 225,000,000
20/08/2010 15,200 -0.10 -0.65 15,400 15,400 14,800 42,600 647,520,000
19/08/2010 15,300 0.80 5.52 14,900 15,300 14,400 65,100 996,030,000
18/08/2010 14,500 -0.10 -0.68 14,500 14,500 14,200 17,700 256,650,000
17/08/2010 14,600 -0.60 -3.95 15,000 15,000 14,200 34,000 496,400,000
16/08/2010 15,200 0.40 2.70 14,800 15,500 14,800 46,000 699,200,000
13/08/2010 14,800 1.00 7.25 13,300 14,800 13,300 32,500 481,000,000
12/08/2010 13,800 -0.90 -6.12 14,600 14,600 13,700 62,700 865,260,000
11/08/2010 14,700 1.10 8.09 14,300 14,700 14,200 69,300 1,018,710,000
10/08/2010 13,600 -0.90 -6.21 14,500 14,600 13,600 108,800 1,479,680,000
09/08/2010 14,500 -1.10 -7.05 16,000 16,000 14,500 9,000 130,500,000
06/08/2010 15,600 0.60 4.00 14,800 15,800 14,300 76,600 1,194,960,000
05/08/2010 15,000 0.00 ■■ 0.00 15,000 15,900 14,300 17,700 265,500,000
04/08/2010 15,000 -1.00 -6.25 16,400 16,400 14,900 67,500 1,012,500,000
03/08/2010 16,000 -0.20 -1.23 15,300 16,500 15,300 58,800 940,800,000
02/08/2010 16,200 0.10 0.62 16,500 17,000 16,100 30,900 500,580,000
30/07/2010 16,100 -0.60 -3.59 16,200 16,400 15,700 53,500 861,350,000
29/07/2010 16,700 -0.80 -4.57 17,000 17,500 16,700 37,100 619,570,000
28/07/2010 17,500 0.40 2.34 18,200 18,200 16,800 374,700 6,557,250,000
27/07/2010 17,100 1.10 6.88 17,100 17,100 17,000 145,700 2,491,470,000
26/07/2010 16,000 0.70 4.58 15,200 16,000 15,200 120,100 1,921,600,000
23/07/2010 15,300 0.00 ■■ 0.00 15,000 15,300 14,700 15,500 237,150,000
22/07/2010 15,300 -0.10 -0.65 15,100 15,300 15,000 6,900 105,570,000
21/07/2010 15,400 -0.20 -1.28 15,600 15,600 15,400 22,000 338,800,000
20/07/2010 15,600 0.00 ■■ 0.00 15,400 15,600 15,300 49,100 765,960,000
19/07/2010 15,600 0.80 5.41 14,100 15,600 14,000 51,300 800,280,000
16/07/2010 14,800 0.20 1.37 14,500 14,800 14,500 2,500 37,000,000
15/07/2010 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 14,200 207,320,000
14/07/2010 14,600 0.20 1.39 14,800 14,800 14,500 7,100 103,660,000
13/07/2010 14,400 0.00 ■■ 0.00 14,400 14,500 14,400 8,800 126,720,000
12/07/2010 14,400 0.10 0.70 14,200 14,400 14,000 27,900 401,760,000
09/07/2010 14,300 -0.10 -0.69 14,400 14,500 14,300 3,800 54,340,000
08/07/2010 14,400 -0.30 -2.04 14,400 14,600 14,400 11,000 158,400,000
07/07/2010 14,700 -0.10 -0.68 14,600 14,900 14,100 6,200 91,140,000
06/07/2010 14,800 -0.10 -0.67 13,900 15,200 13,900 11,100 164,280,000
05/07/2010 14,900 0.00 ■■ 0.00 14,600 14,900 14,600 6,400 95,360,000
02/07/2010 14,900 0.40 2.76 14,900 15,000 14,700 7,800 116,220,000
01/07/2010 14,500 0.00 ■■ 0.00 14,400 14,500 14,400 7,800 113,100,000
30/06/2010 14,500 -0.40 -2.68 14,500 14,500 14,500 15,000 217,500,000
29/06/2010 14,900 -0.60 -3.87 15,500 15,600 14,600 11,300 168,370,000
28/06/2010 15,500 0.30 1.97 15,200 15,500 15,200 19,100 296,050,000
25/06/2010 15,200 0.20 1.33 15,200 15,500 14,900 36,900 560,880,000
24/06/2010 15,000 0.20 1.35 13,600 15,000 13,600 40,500 607,500,000
23/06/2010 14,800 0.20 1.37 13,700 14,800 13,400 10,600 156,880,000
22/06/2010 14,600 -0.40 -2.67 13,900 15,000 13,900 8,600 125,560,000
21/06/2010 15,000 0.80 5.63 15,000 15,000 14,900 6,300 94,500,000
18/06/2010 14,200 0.30 2.16 14,500 14,700 14,200 5,000 71,000,000
17/06/2010 13,900 -0.20 -1.42 13,900 13,900 13,900 600 8,340,000
16/06/2010 14,100 -0.10 -0.70 14,500 14,500 14,100 3,400 47,940,000
15/06/2010 14,200 -0.20 -1.39 14,200 14,200 14,200 300 4,260,000
14/06/2010 14,400 0.40 2.86 14,000 14,400 14,000 10,700 154,080,000
11/06/2010 14,000 0.00 ■■ 0.00 13,900 14,100 13,900 18,600 260,400,000
10/06/2010 14,000 -0.10 -0.71 14,000 14,000 14,000 1,800 25,200,000
09/06/2010 14,100 0.20 1.44 14,100 14,100 14,100 2,000 28,200,000
08/06/2010 13,900 0.10 0.72 13,900 13,900 13,900 0 0
07/06/2010 13,800 -0.20 -1.43 13,900 13,900 13,800 1,000 13,800,000
04/06/2010 14,000 -0.30 -2.10 14,000 14,000 14,000 1,800 25,200,000
03/06/2010 14,300 0.10 0.70 14,200 14,300 14,100 6,600 94,380,000
02/06/2010 14,200 -0.30 -2.07 14,300 14,300 14,200 6,100 86,620,000
01/06/2010 14,500 -0.50 -3.33 14,500 14,500 14,500 400 5,800,000
31/05/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 500 7,500,000
28/05/2010 15,000 0.60 4.17 14,900 15,000 14,900 3,400 51,000,000
27/05/2010 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
26/05/2010 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 600 8,640,000
25/05/2010 14,400 -0.90 -5.88 14,600 14,600 14,400 2,000 28,800,000
24/05/2010 15,300 0.80 5.52 15,300 15,300 15,300 100 1,530,000
21/05/2010 14,500 -0.50 -3.33 14,700 14,700 14,000 6,900 100,050,000
20/05/2010 15,000 0.00 ■■ 0.00 15,000 15,500 14,400 4,200 63,000,000
19/05/2010 15,000 -0.30 -1.96 15,000 15,000 14,800 7,700 115,500,000
18/05/2010 15,300 0.20 1.32 15,500 15,500 15,200 12,700 194,310,000
17/05/2010 15,100 -0.50 -3.21 15,100 15,100 15,100 1,700 25,670,000
14/05/2010 15,600 0.60 4.00 15,600 15,600 15,600 500 7,800,000
13/05/2010 15,000 -0.70 -4.46 15,200 15,200 15,000 6,400 96,000,000
12/05/2010 15,700 -0.10 -0.63 15,200 15,700 15,000 18,900 296,730,000
11/05/2010 15,800 0.50 3.27 15,700 15,800 15,700 8,800 139,040,000
10/05/2010 15,300 0.20 1.32 15,200 15,300 15,000 23,100 353,430,000
07/05/2010 15,100 -1.30 -7.93 15,500 15,500 15,100 2,100 31,710,000
06/05/2010 16,400 0.90 5.81 15,800 16,400 15,500 30,700 503,480,000
05/05/2010 15,500 0.50 3.33 15,200 15,700 14,900 17,600 272,800,000
04/05/2010 15,000 -0.60 -3.85 14,900 16,000 14,900 3,900 58,500,000
29/04/2010 15,600 -0.20 -1.27 15,500 15,700 15,500 2,100 32,760,000
28/04/2010 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 5,200 82,160,000
27/04/2010 15,800 0.40 2.60 14,900 15,800 14,800 8,000 126,400,000
26/04/2010 15,400 0.50 3.36 15,000 15,900 15,000 3,700 56,980,000
22/04/2010 14,900 -0.90 -5.70 15,000 15,000 14,900 7,100 105,790,000
21/04/2010 15,800 -0.60 -3.66 16,500 16,500 15,300 8,100 127,980,000
20/04/2010 16,400 1.00 6.49 15,400 16,400 15,400 41,400 678,960,000
19/04/2010 15,400 0.40 2.67 15,400 15,500 15,000 15,700 241,780,000
16/04/2010 15,000 0.10 0.67 15,700 15,700 15,000 4,400 66,000,000
15/04/2010 14,900 0.40 2.76 14,700 14,900 14,700 8,000 119,200,000
14/04/2010 14,500 0.50 3.57 14,500 14,500 14,500 100 1,450,000
13/04/2010 14,000 -0.50 -3.45 14,400 14,400 14,000 3,000 42,000,000
12/04/2010 14,500 0.50 3.57 14,500 14,500 14,500 400 5,800,000
09/04/2010 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 9,300 130,200,000
08/04/2010 14,000 0.00 ■■ 0.00 14,000 14,000 13,600 2,900 40,600,000
07/04/2010 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 4,700 65,800,000
06/04/2010 14,000 0.40 2.94 13,600 14,000 13,500 11,100 155,400,000
05/04/2010 13,600 -1.00 -6.85 13,600 13,600 13,600 1,000 13,600,000
02/04/2010 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
01/04/2010 14,600 -0.30 -2.01 14,600 14,600 14,600 700 10,220,000
31/03/2010 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
30/03/2010 14,900 0.10 0.68 14,900 14,900 14,900 400 5,960,000
29/03/2010 14,800 -0.10 -0.67 14,900 14,900 14,800 5,200 76,960,000
26/03/2010 14,900 0.20 1.36 14,300 14,900 14,300 2,000 29,800,000
25/03/2010 14,700 0.10 0.68 14,200 14,700 14,100 4,100 60,270,000
24/03/2010 14,600 -0.10 -0.68 14,700 14,700 14,600 3,800 55,480,000
23/03/2010 14,700 -0.30 -2.00 15,000 15,000 14,500 9,000 132,300,000
22/03/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 300 4,500,000
19/03/2010 15,000 -0.50 -3.23 14,700 15,000 14,700 4,100 61,500,000
18/03/2010 15,500 0.20 1.31 15,000 15,500 14,700 5,200 80,600,000
17/03/2010 15,300 -0.30 -1.92 15,200 15,300 15,000 3,500 53,550,000
16/03/2010 15,600 0.00 ■■ 0.00 15,200 15,600 15,200 2,900 45,240,000
15/03/2010 15,600 -0.20 -1.27 15,200 16,000 15,200 4,900 76,440,000
12/03/2010 15,800 0.30 1.94 15,000 16,000 15,000 2,700 42,660,000
11/03/2010 15,500 0.60 4.03 15,600 15,600 15,500 600 9,300,000
10/03/2010 14,900 -1.10 -6.88 16,000 16,000 14,900 600 8,940,000
09/03/2010 16,000 -0.20 -1.23 16,000 16,000 16,000 2,000 32,000,000
08/03/2010 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
05/03/2010 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,800 29,160,000
04/03/2010 16,200 0.20 1.25 16,500 16,500 16,200 800 12,960,000
03/03/2010 16,000 -0.70 -4.19 16,000 16,000 16,000 5,000 80,000,000
02/03/2010 16,700 1.10 7.05 16,800 16,800 16,500 3,000 50,100,000
01/03/2010 15,600 0.20 1.30 16,100 16,200 15,600 5,000 78,000,000
26/02/2010 15,400 0.60 4.05 14,900 15,400 14,900 1,000 15,400,000
25/02/2010 14,800 -1.00 -6.33 14,800 14,800 14,800 200 2,960,000
24/02/2010 15,800 0.90 6.04 14,900 15,800 14,900 2,100 33,180,000
23/02/2010 14,900 -1.00 -6.29 14,900 14,900 14,900 300 4,470,000
22/02/2010 15,900 0.10 0.63 15,900 15,900 15,900 0 0
12/02/2010 15,800 0.90 6.04 15,900 15,900 15,800 2,000 31,600,000
11/02/2010 14,900 0.10 0.68 14,900 14,900 14,900 500 7,450,000
10/02/2010 14,800 0.60 4.23 13,500 14,800 13,500 1,600 23,680,000
09/02/2010 14,200 -1.00 -6.58 14,100 14,500 14,100 3,000 42,600,000
08/02/2010 16,000 0.60 3.90 15,000 16,000 14,700 7,200 115,200,000
05/02/2010 15,400 0.00 ■■ 0.00 15,500 15,600 15,400 3,200 49,280,000
04/02/2010 15,400 -0.60 -3.75 15,500 15,500 15,400 1,500 23,100,000
03/02/2010 16,000 0.50 3.23 16,000 16,000 16,000 600 9,600,000
02/02/2010 15,500 -0.50 -3.12 15,500 15,500 15,500 1,200 18,600,000
01/02/2010 16,000 0.40 2.56 14,500 16,000 14,500 3,200 51,200,000
29/01/2010 15,600 0.60 4.00 15,500 15,600 15,500 3,400 53,040,000
28/01/2010 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
27/01/2010 15,000 -0.70 -4.46 15,100 15,100 15,000 4,300 64,500,000
26/01/2010 15,700 0.20 1.29 15,700 15,700 15,700 1,800 28,260,000
25/01/2010 15,500 0.30 1.97 14,500 15,500 14,500 600 9,300,000
22/01/2010 15,200 -0.70 -4.40 15,500 15,500 15,200 4,000 60,800,000
21/01/2010 15,900 -1.10 -6.47 15,900 15,900 15,900 1,200 19,080,000
20/01/2010 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/01/2010 17,000 0.60 3.66 17,000 17,000 17,000 100 1,700,000
18/01/2010 16,400 -0.80 -4.65 16,400 16,400 16,400 1,400 22,960,000
15/01/2010 17,200 0.70 4.24 17,000 17,200 16,700 1,800 30,960,000
14/01/2010 16,500 0.40 2.48 17,100 17,100 16,500 4,300 70,950,000
13/01/2010 16,100 -0.70 -4.17 16,200 16,200 16,100 1,300 20,930,000
12/01/2010 16,800 -1.10 -6.15 17,000 17,500 16,800 4,100 68,880,000
11/01/2010 17,900 1.20 7.19 17,900 17,900 17,900 500 8,950,000
08/01/2010 16,700 -0.30 -1.76 17,500 17,500 16,700 2,400 40,080,000
07/01/2010 17,000 -1.00 -5.56 17,700 17,800 17,000 1,600 27,200,000
06/01/2010 18,000 -1.00 -5.26 17,700 18,000 17,700 1,100 19,800,000
05/01/2010 19,000 -1.00 -5.00 21,000 21,000 19,000 4,900 93,100,000
04/01/2010 20,000 0.30 1.52 19,500 20,500 19,500 3,600 72,000,000
31/12/2009 19,700 0.40 2.07 19,000 19,700 19,000 3,000 59,100,000
30/12/2009 19,300 1.30 7.22 19,000 19,300 18,700 10,100 194,930,000
29/12/2009 18,000 0.90 5.26 18,000 18,200 18,000 2,100 37,800,000
28/12/2009 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
25/12/2009 17,100 1.20 7.55 17,000 17,100 17,000 16,800 287,280,000
24/12/2009 15,900 -1.10 -6.47 17,000 17,000 15,900 2,600 41,340,000
23/12/2009 17,000 -0.10 -0.58 17,000 17,000 17,000 500 8,500,000
22/12/2009 17,100 0.40 2.40 17,000 17,100 17,000 500 8,550,000
21/12/2009 16,700 0.90 5.70 16,700 16,700 16,700 4,000 66,800,000
18/12/2009 15,800 0.60 3.95 15,000 15,900 15,000 6,100 96,380,000
17/12/2009 15,200 0.20 1.33 14,700 15,200 14,700 5,000 76,000,000
16/12/2009 15,000 -0.60 -3.85 14,600 15,000 14,600 14,200 213,000,000
15/12/2009 15,600 -0.40 -2.50 16,000 16,000 14,800 5,000 78,000,000
14/12/2009 16,000 0.80 5.26 15,500 16,000 15,500 24,000 384,000,000
11/12/2009 15,200 -0.80 -5.00 15,300 15,300 15,000 12,000 182,400,000
10/12/2009 16,000 -1.00 -5.88 17,200 17,200 16,000 3,900 62,400,000
09/12/2009 17,000 -1.20 -6.59 17,000 17,400 16,900 4,000 68,000,000
08/12/2009 18,200 -1.30 -6.67 18,200 18,200 18,100 4,900 89,180,000
07/12/2009 19,500 1.00 5.41 19,200 19,500 19,200 3,000 58,500,000
04/12/2009 18,500 -0.50 -2.63 18,500 18,600 18,500 2,300 42,550,000
03/12/2009 19,000 0.30 1.60 19,000 19,000 18,500 5,100 96,900,000
02/12/2009 18,700 -1.30 -6.50 19,900 19,900 18,700 14,400 269,280,000
01/12/2009 20,000 1.20 6.38 20,100 20,100 18,900 8,500 170,000,000
30/11/2009 18,800 0.30 1.62 18,800 18,800 18,800 1,000 18,800,000
27/11/2009 18,500 0.10 0.54 17,200 18,700 17,200 27,100 501,350,000
26/11/2009 18,400 -1.20 -6.12 18,400 18,400 18,400 16,200 298,080,000
25/11/2009 19,600 -1.40 -6.67 20,200 20,200 19,600 30,200 591,920,000
24/11/2009 21,000 -1.00 -4.55 21,000 21,100 20,900 56,400 1,184,400,000
23/11/2009 22,000 0.10 0.46 21,700 22,000 21,000 28,100 618,200,000
20/11/2009 21,900 0.10 0.46 21,000 21,900 21,000 2,700 59,130,000
19/11/2009 21,800 -0.70 -3.11 20,700 22,500 20,700 8,600 187,480,000
18/11/2009 22,500 0.30 1.35 22,000 23,500 21,800 40,000 900,000,000
17/11/2009 22,200 -0.90 -3.90 24,500 24,500 22,200 5,100 113,220,000
16/11/2009 23,100 1.30 5.96 22,900 23,100 22,000 61,100 1,411,410,000
13/11/2009 21,800 0.10 0.46 20,700 22,000 20,700 42,500 926,500,000
12/11/2009 21,700 -1.90 -8.05 24,000 24,000 21,700 34,100 739,970,000
11/11/2009 23,600 -0.50 -2.07 24,000 24,000 22,600 33,500 790,600,000
10/11/2009 24,100 -0.40 -1.63 25,000 26,000 24,100 74,900 1,805,090,000
09/11/2009 24,500 0.00 ■■ 0.00 26,200 26,200 24,000 121,000 2,964,500,000
06/11/2009 24,500 1.50 6.52 24,500 24,500 23,600 194,400 4,762,800,000
05/11/2009 23,000 1.00 4.55 22,500 23,200 22,500 43,400 998,200,000
04/11/2009 22,000 0.00 ■■ 0.00 21,000 22,000 21,000 35,000 770,000,000
03/11/2009 22,000 0.50 2.33 21,000 22,000 20,700 48,900 1,075,800,000
02/11/2009 21,500 -1.10 -4.87 22,600 22,600 21,300 39,900 857,850,000
30/10/2009 22,600 1.60 7.62 22,600 22,600 22,200 29,100 657,660,000
29/10/2009 21,000 -1.40 -6.25 21,900 21,900 20,800 35,200 739,200,000
28/10/2009 22,400 0.50 2.28 22,000 22,400 21,800 41,200 922,880,000
27/10/2009 21,900 -0.20 -0.90 22,000 22,000 21,400 47,500 1,040,250,000
26/10/2009 22,100 -1.40 -5.96 22,000 22,300 21,900 32,300 713,830,000
23/10/2009 23,500 1.50 6.82 23,500 23,600 23,000 115,000 2,702,500,000
22/10/2009 22,000 0.40 1.85 20,900 23,000 20,800 57,500 1,265,000,000
21/10/2009 21,600 -0.20 -0.92 22,000 22,000 21,300 12,600 272,160,000
20/10/2009 21,800 1.10 5.31 21,500 21,900 21,000 30,400 662,720,000
19/10/2009 20,700 -0.80 -3.72 23,000 23,000 20,600 18,600 385,020,000
16/10/2009 21,500 -0.40 -1.83 22,800 23,000 21,100 30,300 651,450,000
15/10/2009 21,900 0.20 0.92 22,700 22,800 21,500 69,200 1,515,480,000
14/10/2009 21,700 -0.60 -2.69 23,000 23,500 20,800 27,600 598,920,000
13/10/2009 22,300 1.40 6.70 22,300 22,300 22,000 47,500 1,059,250,000
12/10/2009 20,900 1.20 6.09 20,900 20,900 20,900 10,600 221,540,000
09/10/2009 19,700 1.00 5.35 19,200 19,700 19,000 156,900 3,090,930,000
08/10/2009 18,700 0.00 ■■ 0.00 19,000 19,100 17,900 57,100 1,067,770,000
07/10/2009 18,700 0.00 ■■ 0.00 19,000 19,000 18,600 41,600 777,920,000
06/10/2009 18,700 0.70 3.89 18,900 18,900 18,000 15,100 282,370,000
05/10/2009 18,000 0.10 0.56 18,000 18,000 18,000 2,000 36,000,000
02/10/2009 17,900 -0.10 -0.56 17,800 17,900 17,300 19,000 340,100,000
01/10/2009 18,000 0.00 ■■ 0.00 18,000 18,300 18,000 17,300 311,400,000
30/09/2009 18,000 0.00 ■■ 0.00 18,000 18,900 18,000 18,000 324,000,000
29/09/2009 18,000 -0.60 -3.23 18,500 18,500 18,000 4,400 79,200,000
28/09/2009 18,600 0.00 ■■ 0.00 18,000 19,000 18,000 10,800 200,880,000
25/09/2009 18,600 0.60 3.33 18,000 18,700 18,000 30,000 558,000,000
24/09/2009 18,000 -0.60 -3.23 17,900 18,000 17,900 12,900 232,200,000
23/09/2009 18,600 0.80 4.49 18,600 18,600 18,500 53,500 995,100,000
22/09/2009 17,800 1.00 5.95 16,900 17,800 16,600 94,700 1,685,660,000
21/09/2009 16,800 -0.10 -0.59 16,600 16,800 16,600 12,400 208,320,000
18/09/2009 16,900 -0.10 -0.59 16,900 17,100 16,900 1,700 28,730,000
17/09/2009 17,000 -0.40 -2.30 17,000 17,200 17,000 4,200 71,400,000
16/09/2009 17,400 0.10 0.58 17,400 17,400 17,400 500 8,700,000
15/09/2009 17,300 0.10 0.58 17,300 17,300 17,300 7,000 121,100,000
14/09/2009 17,200 0.20 1.18 16,800 17,200 16,800 8,300 142,760,000
11/09/2009 17,000 -0.10 -0.58 17,000 17,400 17,000 13,500 229,500,000
10/09/2009 17,100 0.00 ■■ 0.00 16,900 17,100 16,900 5,900 100,890,000
09/09/2009 17,100 -0.10 -0.58 17,000 17,100 17,000 5,200 88,920,000
08/09/2009 17,200 0.20 1.18 17,200 17,300 17,000 9,100 156,520,000
07/09/2009 17,000 -0.80 -4.49 16,900 17,000 16,900 1,600 27,200,000
04/09/2009 17,800 -0.10 -0.56 17,800 17,800 17,800 5,700 101,460,000
03/09/2009 17,900 -0.10 -0.56 17,800 17,900 17,500 2,100 37,590,000
01/09/2009 18,000 -0.10 -0.55 18,500 18,500 18,000 12,500 225,000,000
31/08/2009 18,100 0.60 3.43 17,700 18,100 17,700 7,500 135,750,000
28/08/2009 17,500 0.00 ■■ 0.00 17,900 17,900 17,400 8,700 152,250,000
27/08/2009 17,500 -0.20 -1.13 17,500 17,500 17,100 7,200 126,000,000
26/08/2009 17,700 0.70 4.12 17,300 17,700 17,000 10,400 184,080,000
25/08/2009 17,000 -0.50 -2.86 16,300 17,000 16,300 11,000 187,000,000
24/08/2009 17,500 -0.80 -4.37 17,500 17,700 17,500 17,700 309,750,000
21/08/2009 18,300 -0.40 -2.14 17,700 18,400 17,500 42,600 779,580,000
20/08/2009 18,700 -0.70 -3.61 19,000 19,000 18,700 15,400 287,980,000
19/08/2009 19,400 0.00 ■■ 0.00 25,000 25,000 19,100 29,800 578,120,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp