Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.98 +5.20 (+0.54%)
  • HNX-Index 102.73 +0.35 (+0.34%)
  • UPCOM-Index 55.51 +0.11 (+0.20%)
CTCP Bê Tông Becamex
Becamex Asphalt & Concrete JSC
Mã CK:      ACC      19      ■■ 0 (0%)      (cập nhật 13:45 12/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.becamexacc.com.vn
ACC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/12/2019 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 10 190,000
11/12/2019 19,000 -0.20 -1.05 19,200 19,000 18,500 1,401 26,619,000
10/12/2019 19,200 -0.10 -0.52 19,300 19,500 19,200 4 76,800
09/12/2019 19,300 0.30 1.55 19,000 19,400 19,000 7 135,100
06/12/2019 19,000 -0.20 -1.05 19,200 19,000 17,900 3 57,000
05/12/2019 19,200 0.40 2.08 18,800 19,200 19,200 2 38,400
04/12/2019 18,800 -0.20 -1.06 19,000 18,800 18,500 77 1,447,600
03/12/2019 19,000 -0.50 -2.63 19,500 19,000 18,500 111 2,109,000
02/12/2019 19,500 0.80 4.10 18,750 19,500 17,700 6 117,000
29/11/2019 18,750 -0.10 -0.53 18,800 18,750 17,800 2 37,500
28/11/2019 18,800 0.40 2.13 18,450 18,800 17,700 2 37,600
27/11/2019 18,450 0.00 ■■ 0.00 18,450 18,450 17,750 3 55,350
26/11/2019 18,450 -0.10 -0.54 18,500 18,450 17,650 2 36,900
25/11/2019 18,500 -0.20 -1.08 18,700 18,500 17,600 2 37,000
23/11/2019 18,700 -0.30 -1.60 19,000 18,700 17,750 2 37,400
22/11/2019 18,700 -0.30 -1.60 19,000 18,700 17,750 2 37,400
21/11/2019 19,000 0.50 2.63 18,500 19,000 17,400 2 38,000
20/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
19/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 17,400 2 37,000
18/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 223 4,125,500
15/11/2019 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 213 3,940,500
14/11/2019 18,500 0.40 2.16 18,150 18,500 18,200 61 1,128,500
13/11/2019 18,150 -1.40 -7.71 19,500 18,150 18,150 52 943,800
12/11/2019 19,500 -0.10 -0.51 19,650 19,500 18,300 93 1,813,500
11/11/2019 19,650 0.70 3.56 18,950 19,650 18,400 39 766,350
08/11/2019 18,950 0.60 3.17 18,300 18,950 18,300 16 303,200
07/11/2019 18,300 -0.70 -3.83 19,000 19,600 18,300 6 109,800
06/11/2019 19,000 -0.70 -3.68 19,700 19,600 18,350 1,289 24,491,000
05/11/2019 19,700 0.00 ■■ 0.00 19,700 19,800 18,350 334 6,579,800
04/11/2019 19,700 -0.30 -1.52 20,000 19,800 18,600 325 6,402,500
03/11/2019 20,000 0.00 ■■ 0.00 20,000 21,400 20,000 2 40,000
01/11/2019 20,000 0.00 ■■ 0.00 20,000 21,400 20,000 2 40,000
31/10/2019 20,000 0.00 ■■ 0.00 20,000 20,000 19,000 103 2,060,000
30/10/2019 20,000 -0.30 -1.50 20,300 20,000 20,000 100 2,000,000
29/10/2019 20,300 0.70 3.45 19,600 20,300 20,300 1 20,300
28/10/2019 19,600 -0.90 -4.59 20,500 20,000 19,600 724 14,190,400
25/10/2019 20,500 -0.10 -0.49 20,600 21,000 20,500 2 41,000
24/10/2019 20,600 -1.40 -6.80 22,000 20,600 20,600 12 247,200
23/10/2019 22,000 0.70 3.18 21,300 22,000 20,000 103 2,266,000
22/10/2019 21,300 0.00 ■■ 0.00 21,300 21,300 20,000 634 13,504,200
21/10/2019 21,300 -0.60 -2.82 21,900 21,900 20,500 202 4,302,600
18/10/2019 21,900 -0.10 -0.46 22,000 21,900 20,500 29 635,100
17/10/2019 21,900 -0.10 -0.46 22,000 21,900 20,500 29 635,100
08/10/2019 22,000 1.00 4.55 21,000 22,000 20,800 10 220,000
07/10/2019 21,000 1.30 6.19 19,750 21,000 21,000 1 21,000
04/10/2019 19,750 -0.10 -0.51 19,800 19,750 18,700 11 217,250
03/10/2019 19,800 -0.20 -1.01 20,000 19,800 18,650 11 217,800
02/10/2019 20,000 0.30 1.50 19,700 20,000 19,700 4 80,000
27/09/2019 19,700 -0.10 -0.51 19,800 19,700 19,600 7 137,900
25/09/2019 19,800 -0.20 -1.01 20,000 19,800 19,300 11 217,800
23/09/2019 20,000 1.00 5.00 19,000 20,000 20,000 1 20,000
20/09/2019 19,000 1.00 5.26 18,000 19,100 18,100 11 209,000
19/09/2019 18,000 -1.00 -5.56 19,000 20,250 18,000 50 900,000
18/09/2019 19,000 0.20 1.05 18,800 19,000 19,000 4 76,000
17/09/2019 18,800 -1.40 -7.45 20,200 18,800 18,800 41 770,800
16/09/2019 20,200 -0.10 -0.50 20,300 20,200 18,900 104 2,100,800
13/09/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 5 101,500
12/09/2019 20,300 1.30 6.40 19,000 20,300 19,100 12 243,600
11/09/2019 19,000 -0.10 -0.53 19,100 19,200 17,800 242 4,598,000
10/09/2019 19,100 -0.10 -0.52 19,200 19,100 19,100 12 229,200
09/09/2019 19,200 0.10 0.52 19,100 19,300 18,550 3 57,600
06/09/2019 19,100 -0.40 -2.09 19,550 19,300 18,300 88 1,680,800
05/09/2019 19,550 0.30 1.53 19,300 20,500 19,300 9 175,950
04/09/2019 19,300 -0.30 -1.55 19,600 19,300 19,000 105 2,026,500
30/08/2019 19,600 0.10 0.51 19,500 19,600 19,400 9 176,400
28/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 4 78,000
26/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 1 19,500
23/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 18,250 5 97,500
22/08/2019 19,500 -0.10 -0.51 19,550 19,500 18,250 51 994,500
21/08/2019 19,550 0.20 1.02 19,400 19,550 19,550 1 19,550
20/08/2019 19,400 0.20 1.03 19,200 19,500 18,500 7 135,800
19/08/2019 19,200 -0.90 -4.69 20,150 19,200 19,200 5 96,000
16/08/2019 20,150 0.00 ■■ 0.00 20,150 20,150 20,150 1 20,150
15/08/2019 20,150 -0.10 -0.50 20,200 20,200 20,150 2 40,300
14/08/2019 20,200 0.30 1.49 19,900 20,200 20,000 4 80,800
13/08/2019 19,900 0.30 1.51 19,600 20,000 19,600 105 2,089,500
12/08/2019 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1 19,600
09/08/2019 19,600 0.10 0.51 19,550 19,600 19,350 20 392,000
08/08/2019 19,550 -1.30 -6.65 20,800 20,700 19,350 112 2,189,600
07/08/2019 20,800 1.30 6.25 19,500 20,800 20,800 6 124,800
06/08/2019 19,500 0.00 ■■ 0.00 19,500 19,500 18,500 102 1,989,000
05/08/2019 19,500 0.00 ■■ 0.00 19,500 20,800 19,000 12 234,000
02/08/2019 19,500 -0.10 -0.51 19,600 19,500 18,250 11 214,500
29/07/2019 19,600 0.00 ■■ 0.00 19,600 19,600 18,800 3 58,800
26/07/2019 19,600 0.10 0.51 19,550 19,600 19,000 8 156,800
25/07/2019 19,550 -0.30 -1.53 19,900 19,550 19,000 3 58,650
24/07/2019 19,900 0.40 2.01 19,500 19,900 18,950 2 39,800
23/07/2019 19,500 -0.10 -0.51 19,600 19,500 18,800 2 39,000
22/07/2019 19,600 0.10 0.51 19,500 19,600 18,600 4 78,400
19/07/2019 19,500 0.20 1.03 19,300 19,500 19,300 31 604,500
18/07/2019 19,300 -0.10 -0.52 19,400 19,400 19,300 179 3,454,700
17/07/2019 19,400 0.00 ■■ 0.00 19,400 19,400 19,300 80 1,552,000
16/07/2019 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 30 582,000
15/07/2019 19,400 -1.30 -6.70 20,700 19,400 19,300 292 5,664,800
12/07/2019 20,700 -0.20 -0.97 20,900 21,000 20,700 547 11,322,900
11/07/2019 20,900 0.00 ■■ 0.00 20,900 20,900 20,800 502 10,491,800
10/07/2019 20,900 -0.10 -0.48 20,950 21,000 20,800 396 8,276,400
09/07/2019 20,950 -0.10 -0.48 21,000 21,000 20,900 156 3,268,200
08/07/2019 21,000 0.40 1.90 20,600 21,000 20,400 479 10,059,000
05/07/2019 20,600 0.10 0.49 20,500 20,850 20,150 261 5,376,600
04/07/2019 20,500 -0.40 -1.95 20,900 20,900 20,100 27 553,500
03/07/2019 20,900 0.80 3.83 20,100 20,900 19,500 67 1,400,300
02/07/2019 20,100 -0.10 -0.50 20,200 20,100 20,100 1 20,100
01/07/2019 20,200 0.30 1.49 19,900 20,200 19,400 9 181,800
28/06/2019 19,900 0.00 ■■ 0.00 19,900 19,900 19,400 852 16,954,800
27/06/2019 19,900 0.20 1.01 19,700 19,900 19,900 241 4,795,900
26/06/2019 19,700 -0.30 -1.52 20,000 20,000 19,700 1,178 23,206,600
25/06/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 651 13,020,000
24/06/2019 20,000 0.20 1.00 19,800 20,000 19,800 597 11,940,000
21/06/2019 19,800 -0.60 -3.03 20,450 20,500 19,800 1,312 25,977,600
20/06/2019 20,450 -0.20 -0.98 20,600 20,450 19,500 4 81,800
19/06/2019 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 4 82,400
18/06/2019 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 1 20,600
17/06/2019 20,600 -0.10 -0.49 20,700 20,700 20,600 3 61,800
16/06/2019 20,700 -0.10 -0.48 20,800 20,800 19,400 5 103,500
14/06/2019 20,700 -0.10 -0.48 20,800 20,800 19,400 5 103,500
13/06/2019 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 1 20,800
11/06/2019 20,800 0.50 2.40 20,300 20,800 20,800 3 62,400
10/06/2019 20,300 1.20 5.91 19,150 20,300 19,200 22 446,600
09/06/2019 19,150 0.00 ■■ 0.00 19,100 20,100 19,150 5 95,750
07/06/2019 19,150 0.00 ■■ 0.00 19,100 20,100 19,150 5 95,750
06/06/2019 19,100 -1.10 -5.76 20,150 20,100 19,100 412 7,869,200
05/06/2019 20,150 -0.20 -0.99 20,300 20,200 19,000 590 11,888,500
04/06/2019 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 450 9,135,000
03/06/2019 20,300 0.00 ■■ 0.00 20,300 20,800 20,300 158 3,207,400
02/06/2019 20,300 -0.50 -2.46 20,800 20,450 19,650 13 263,900
31/05/2019 20,300 -0.50 -2.46 20,800 20,450 19,650 13 263,900
30/05/2019 20,800 0.40 1.92 20,450 20,800 19,200 11 228,800
29/05/2019 20,450 0.40 1.96 20,000 20,450 20,000 2 40,900
28/05/2019 20,000 0.00 ■■ 0.00 20,000 20,500 20,000 224 4,480,000
27/05/2019 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1 20,000
26/05/2019 20,000 0.00 ■■ 0.00 20,000 20,800 20,000 114 2,280,000
24/05/2019 20,000 0.00 ■■ 0.00 20,000 20,800 20,000 114 2,280,000
23/05/2019 20,000 -0.20 -1.00 20,200 20,200 20,000 103 2,060,000
22/05/2019 20,200 0.40 1.98 19,800 20,400 19,800 166 3,353,200
21/05/2019 19,800 0.00 ■■ 0.00 19,800 19,800 19,200 3 59,400
20/05/2019 19,800 0.60 3.03 19,200 20,000 19,000 177 3,504,600
19/05/2019 19,200 0.20 1.04 19,000 19,300 19,000 326 6,259,200
17/05/2019 19,200 0.20 1.04 19,000 19,300 19,000 326 6,259,200
16/05/2019 19,000 0.00 ■■ 0.00 19,000 19,950 19,000 117 2,223,000
15/05/2019 19,000 -1.00 -5.26 20,000 20,000 18,950 185 3,515,000
14/05/2019 20,000 -0.10 -0.50 20,100 20,050 20,000 14 280,000
13/05/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 3 60,300
12/05/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 1 20,100
10/05/2019 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 1 20,100
09/05/2019 20,100 -0.20 -1.00 20,300 20,300 20,100 3 60,300
08/05/2019 20,300 -0.30 -1.48 20,600 20,300 19,350 291 5,907,300
07/05/2019 20,600 1.00 4.85 19,600 20,900 19,200 575 11,845,000
06/05/2019 19,600 0.20 1.02 19,450 19,600 19,000 527 10,329,200
05/05/2019 19,450 0.10 0.51 19,350 19,450 19,350 207 4,026,150
03/05/2019 19,450 0.10 0.51 19,350 19,450 19,350 207 4,026,150
02/05/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 21 406,350
01/05/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
30/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
29/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
28/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
26/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
25/04/2019 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 1 19,350
24/04/2019 19,350 0.40 2.07 19,000 19,500 17,900 28 541,800
23/04/2019 19,300 -0.10 -0.52 19,450 19,300 19,000 103 1,987,900
22/04/2019 19,450 0.30 1.54 19,200 19,500 19,000 498 9,686,100
21/04/2019 19,200 0.20 1.04 19,000 19,200 19,200 6 115,200
19/04/2019 19,200 0.20 1.04 19,000 19,200 19,200 6 115,200
18/04/2019 19,000 -0.30 -1.58 19,300 19,500 18,800 165 3,135,000
17/04/2019 19,300 0.30 1.55 19,000 19,300 18,800 125 2,412,500
16/04/2019 19,000 -0.10 -0.53 19,150 19,150 18,700 721 13,699,000
15/04/2019 19,150 0.00 ■■ 0.00 19,100 19,500 19,100 585 11,202,750
12/04/2019 19,150 0.00 ■■ 0.00 19,100 19,500 19,100 585 11,202,750
11/04/2019 19,100 0.10 0.52 19,000 19,200 19,000 299 5,710,900
10/04/2019 19,000 -0.60 -3.16 19,650 19,500 18,500 623 11,837,000
09/04/2019 19,650 0.30 1.53 19,400 20,600 19,000 256 5,030,400
08/04/2019 19,400 -0.20 -1.03 19,550 19,550 19,000 348 6,751,200
05/04/2019 19,550 -0.30 -1.53 19,900 19,800 19,000 465 9,090,750
04/04/2019 19,900 0.30 1.51 19,550 20,700 19,550 723 14,387,700
03/04/2019 19,550 -1.50 -7.67 21,000 21,600 19,550 941 18,396,550
02/04/2019 21,000 -0.70 -3.33 21,700 21,000 20,200 4 84,000
01/04/2019 21,700 0.00 ■■ 0.00 21,700 21,900 20,200 55 1,193,500
31/03/2019 19,100 0.00 ■■ 0.00 19,100 19,850 19,100 2,770 52,907,000
29/03/2019 21,700 0.10 0.46 21,600 21,900 20,200 4 86,800
28/03/2019 21,600 0.30 1.39 21,300 21,900 21,000 727 15,703,200
27/03/2019 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 7 149,100
26/03/2019 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 5 106,500
25/03/2019 21,300 0.00 ■■ 0.00 21,300 21,300 20,000 61 1,299,300
22/03/2019 21,300 -0.20 -0.94 21,500 21,400 20,000 213 4,536,900
21/03/2019 21,500 0.20 0.93 21,300 21,500 21,300 3 64,500
20/03/2019 21,300 -0.30 -1.41 21,600 21,600 21,300 72 1,533,600
19/03/2019 21,600 0.00 ■■ 0.00 21,600 22,000 21,600 12 259,200
18/03/2019 21,600 -0.30 -1.39 21,850 21,800 21,600 36 777,600
15/03/2019 21,850 0.60 2.75 21,300 22,000 21,300 7 152,950
14/03/2019 21,300 -0.30 -1.41 21,600 21,900 21,300 20 426,000
13/03/2019 21,600 0.00 ■■ 0.00 21,600 21,900 21,100 11 237,600
12/03/2019 21,600 -0.10 -0.46 21,700 21,600 21,150 9 194,400
11/03/2019 21,700 -0.10 -0.46 21,750 21,750 21,700 101 2,191,700
08/03/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
07/03/2019 21,750 -0.10 -0.46 21,800 21,750 21,750 7 152,250
06/03/2019 21,800 -0.10 -0.46 21,850 21,900 21,800 5 109,000
05/03/2019 21,850 0.00 ■■ 0.00 21,850 21,900 21,800 200 4,370,000
04/03/2019 21,850 0.10 0.46 21,750 22,000 21,750 6 131,100
01/03/2019 21,750 0.10 0.46 21,700 21,750 21,750 4 87,000
28/02/2019 21,700 0.30 1.38 21,400 21,900 21,000 109 2,365,300
27/02/2019 21,400 0.10 0.47 21,300 21,450 21,000 103 2,204,200
26/02/2019 21,300 0.40 1.88 20,950 21,450 20,950 93 1,980,900
25/02/2019 20,950 -0.40 -1.91 21,400 22,500 20,950 193 4,043,350
22/02/2019 21,400 -0.50 -2.34 21,900 22,500 20,500 229 4,900,600
21/02/2019 21,900 -0.10 -0.46 22,000 22,200 21,500 314 6,876,600
20/02/2019 22,000 0.30 1.36 21,700 23,100 21,700 299 6,578,000
19/02/2019 21,700 0.20 0.92 21,500 21,700 21,700 2 43,400
18/02/2019 21,500 0.50 2.33 21,000 22,000 20,950 174 3,741,000
15/02/2019 21,000 -1.00 -4.76 22,000 22,000 21,000 59 1,239,000
14/02/2019 22,000 0.20 0.91 21,800 22,300 21,000 221 4,862,000
13/02/2019 21,800 0.00 ■■ 0.00 21,800 22,400 21,000 272 5,929,600
12/02/2019 21,800 -0.70 -3.21 22,500 22,500 20,950 238 5,188,400
11/02/2019 22,500 1.10 4.89 21,450 22,500 21,450 2 45,000
01/02/2019 21,450 -0.10 -0.47 21,500 21,450 20,200 2 42,900
31/01/2019 21,500 0.90 4.19 20,600 21,600 20,500 302 6,493,000
30/01/2019 20,600 -1.20 -5.83 21,800 21,800 20,400 422 8,693,200
29/01/2019 21,800 1.30 5.96 20,500 21,800 20,500 251 5,471,800
28/01/2019 20,500 0.00 ■■ 0.00 20,500 21,500 20,500 130 2,665,000
25/01/2019 20,500 -0.90 -4.39 21,400 22,700 20,400 89 1,824,500
24/01/2019 21,800 0.00 ■■ 0.00 21,800 21,800 20,300 1,030 22,454,000
23/01/2019 21,400 -0.10 -0.47 21,500 21,400 21,400 40,000 856,000,000
22/01/2019 21,500 0.00 ■■ 0.00 21,500 21,800 21,500 342,000 7,353,000,000
21/01/2019 21,500 -0.20 -0.93 21,700 22,000 21,400 4,030 86,645,000
18/01/2019 21,700 0.20 0.92 21,500 22,000 20,300 980 21,266,000
17/01/2019 21,500 -0.20 -0.93 21,700 21,700 21,500 1,020 21,930,000
16/01/2019 21,700 -0.10 -0.46 21,800 21,800 20,400 780 16,926,000
15/01/2019 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 10 218,000
14/01/2019 21,800 1.30 5.96 20,500 21,800 19,200 20 436,000
11/01/2019 20,500 -0.50 -2.44 21,000 22,200 19,600 190 3,895,000
10/01/2019 21,000 0.50 2.38 21,000 21,500 21,000 40 840,000
09/01/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 110 2,310,000
08/01/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
07/01/2019 21,000 0.50 2.38 20,500 21,000 19,300 180 3,780,000
04/01/2019 20,500 -1.50 -7.32 22,000 20,500 20,500 4,470 91,635,000
03/01/2019 22,000 0.60 2.73 21,400 22,500 20,500 10,490 230,780,000
02/01/2019 21,400 -0.40 -1.87 21,800 21,800 20,500 6,100 130,540,000
30/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 40 872,000
28/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 40 872,000
27/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 30 654,000
26/12/2018 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 20 436,000
25/12/2018 21,800 -1.40 -6.42 21,800 21,800 20,400 70 1,526,000
24/12/2018 21,800 -1.50 -6.88 21,800 21,800 20,300 1,030 22,454,000
23/12/2018 21,800 1.30 5.96 20,500 21,800 21,800 30 654,000
21/12/2018 21,800 1.30 5.96 20,500 21,800 21,800 30 654,000
20/12/2018 20,500 1.40 6.83 20,500 21,900 20,000 80 1,640,000
19/12/2018 20,500 -0.90 -4.39 20,500 20,500 19,600 1,030 21,115,000
18/12/2018 20,500 -0.50 -2.44 21,000 20,500 20,100 4,440 91,020,000
17/12/2018 21,000 0.45 2.14 20,550 21,000 20,500 10,030 210,630,000
16/12/2018 20,550 0.05 0.24 20,500 21,900 20,500 7,040 144,672,000
14/12/2018 20,550 0.05 0.24 20,500 21,900 20,500 7,040 144,672,000
13/12/2018 20,500 -1.00 -4.88 21,500 20,500 20,000 360 7,380,000
12/12/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 20 430,000
11/12/2018 21,500 1.10 5.12 20,400 21,500 20,000 70 1,505,000
10/12/2018 20,400 -0.40 -1.96 20,400 20,400 20,000 180 3,672,000
08/12/2018 20,400 0.40 1.96 20,000 20,400 20,000 430 8,772,000
07/12/2018 20,400 0.40 1.96 20,000 20,400 20,000 430 8,772,000
06/12/2018 20,000 -0.50 -2.50 20,500 20,400 20,000 1,460 29,200,000
05/12/2018 20,500 0.25 1.22 20,250 21,600 20,250 3,190 65,395,000
04/12/2018 20,250 0.05 0.25 20,200 20,250 20,000 12,360 250,290,000
03/12/2018 20,200 1.10 5.45 19,100 20,200 19,950 5,550 112,110,000
30/11/2018 19,100 0.75 3.93 19,100 19,850 19,100 2,770 52,907,000
29/11/2018 19,100 0.05 0.26 19,050 19,350 19,050 230 4,393,000
28/11/2018 19,050 0.25 1.31 18,800 19,050 18,850 150 2,857,500
27/11/2018 18,800 0.05 0.27 18,750 18,800 18,800 1,810 34,028,000
26/11/2018 18,750 0.00 ■■ 0.00 18,750 18,750 18,750 1,380 25,875,000
23/11/2018 18,750 0.05 0.27 18,700 18,750 18,700 300 5,625,000
22/11/2018 18,700 -0.10 -0.53 18,800 18,800 18,700 20 374,000
21/11/2018 18,800 0.80 4.26 18,000 18,800 18,800 10 188,000
20/11/2018 18,000 1.00 5.56 18,000 19,000 18,000 2,000 36,000,000
19/11/2018 18,000 -0.80 -4.44 18,800 18,000 18,000 1,000 18,000,000
16/11/2018 18,800 -0.10 -0.53 18,900 18,900 18,800 30 564,000
15/11/2018 18,900 0.15 0.79 18,750 18,900 18,900 10 189,000
14/11/2018 18,750 0.05 0.27 18,700 18,750 18,750 600 11,250,000
13/11/2018 18,750 0.05 0.27 18,700 18,750 18,750 600 11,250,000
12/11/2018 18,700 0.10 0.53 18,600 18,700 18,700 4,190 78,353,000
09/11/2018 18,600 -0.10 -0.54 18,700 18,700 18,600 370 6,882,000
08/11/2018 18,700 -0.10 -0.53 18,800 18,800 18,700 20 374,000
07/11/2018 18,800 0.20 1.06 18,600 18,800 18,600 110 2,068,000
06/11/2018 18,600 0.30 1.61 18,300 18,600 18,600 130 2,418,000
05/11/2018 18,300 0.05 0.27 18,250 18,400 18,300 6,360 116,388,000
02/11/2018 18,250 0.00 ■■ 0.00 18,250 18,250 18,250 60 1,095,000
01/11/2018 18,250 -0.40 -2.19 18,650 18,250 18,150 220 4,015,000
31/10/2018 18,650 0.00 ■■ 0.00 18,650 18,650 18,650 800 14,920,000
30/10/2018 18,650 -0.15 -0.80 18,800 18,650 18,000 3,070 57,255,500
27/10/2018 17,500 -1.30 -7.43 18,800 18,800 17,500 6,010 105,175,000
26/10/2018 17,500 -1.30 -7.43 18,800 18,800 17,500 6,010 105,175,000
25/10/2018 18,800 0.00 ■■ 0.00 18,800 18,800 18,750 260 4,888,000
24/10/2018 18,800 0.00 ■■ 0.00 18,800 18,800 18,750 260 4,888,000
23/10/2018 18,800 0.50 2.66 18,300 18,800 18,800 10 188,000
17/10/2018 18,300 0.30 1.64 18,000 18,300 18,300 1,240 22,692,000
16/10/2018 18,300 0.30 1.64 18,000 18,300 18,300 1,240 22,692,000
12/10/2018 18,000 -0.70 -3.89 18,700 19,000 18,000 5,770 103,860,000
11/10/2018 18,700 -0.10 -0.53 18,800 19,000 18,700 2,910 54,417,000
10/10/2018 18,800 0.20 1.06 18,600 18,800 18,700 1,040 19,552,000
09/10/2018 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 160 2,976,000
08/10/2018 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 20 372,000
07/10/2018 18,600 0.10 0.54 18,500 18,600 18,500 80 1,488,000
05/10/2018 18,600 0.10 0.54 18,500 18,600 18,500 80 1,488,000
04/10/2018 18,500 0.50 2.70 18,000 18,900 18,500 80 1,480,000
03/10/2018 18,500 0.50 2.70 18,000 18,900 18,500 80 1,480,000
02/10/2018 18,000 -0.70 -3.89 18,700 18,700 18,000 1,400 25,200,000
01/10/2018 18,700 -0.30 -1.60 19,000 18,700 18,700 200 3,740,000
28/09/2018 19,000 0.70 3.68 18,300 19,000 19,000 70 1,330,000
27/09/2018 18,300 -0.70 -3.83 19,000 19,000 18,300 890 16,287,000
26/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,560 29,640,000
25/09/2018 19,000 -0.50 -2.63 19,000 19,000 18,500 40 760,000
20/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,200 22,800,000
19/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,200 22,800,000
18/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 560 10,640,000
17/09/2018 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,030 19,570,000
14/09/2018 19,000 -0.75 -3.95 19,000 19,000 18,250 1,010 19,190,000
13/09/2018 19,000 0.05 0.26 18,950 19,000 18,200 20 380,000
12/09/2018 18,950 -0.20 -1.06 19,150 18,950 18,000 20 379,000
11/09/2018 19,150 0.35 1.83 18,800 19,150 18,100 30 574,500
10/09/2018 18,800 -1.30 -6.91 18,800 18,800 17,500 60 1,128,000
07/09/2018 18,800 -0.70 -3.72 18,800 18,800 18,100 110 2,068,000
06/09/2018 18,800 0.05 0.27 18,800 18,850 18,800 4,100 77,080,000
05/09/2018 18,800 -0.10 -0.53 18,800 18,800 17,800 4,080 76,704,000
04/09/2018 18,800 -0.20 -1.06 19,000 18,800 18,500 80 1,504,000
31/08/2018 19,000 1.00 5.26 18,000 19,000 18,500 90 1,710,000
30/08/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
28/08/2018 18,000 -0.50 -2.78 18,000 18,000 17,500 40 720,000
27/08/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
23/08/2018 18,000 -0.45 -2.50 18,000 18,000 17,550 190 3,420,000
22/08/2018 18,000 -0.45 -2.50 18,000 18,000 17,550 190 3,420,000
21/08/2018 18,000 0.70 3.89 17,300 18,000 18,000 100 1,800,000
20/08/2018 17,300 -0.90 -5.20 18,200 17,300 17,300 10 173,000
17/08/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 50 910,000
16/08/2018 18,200 0.65 3.57 17,550 18,200 18,200 10 182,000
15/08/2018 17,550 -0.45 -2.56 18,000 17,550 17,550 10 175,500
14/08/2018 18,000 0.10 0.56 17,900 18,000 17,300 490 8,820,000
13/08/2018 17,900 -0.10 -0.56 18,000 17,900 17,200 20 358,000
09/08/2018 18,000 0.15 0.83 17,850 18,000 18,000 320 5,760,000
06/08/2018 17,850 -0.05 -0.28 17,900 17,850 17,700 90 1,606,500
03/08/2018 17,850 -0.05 -0.28 17,900 17,850 17,700 90 1,606,500
02/08/2018 17,900 -0.10 -0.56 17,900 17,900 17,800 30 537,000
01/08/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 100 1,790,000
31/07/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 60 1,074,000
30/07/2018 17,900 -0.10 -0.56 17,900 17,900 17,800 190 3,401,000
27/07/2018 17,900 0.80 4.47 17,100 17,900 17,900 40 716,000
25/07/2018 17,100 -1.20 -7.02 18,300 18,000 17,100 2,070 35,397,000
23/07/2018 18,300 -0.40 -2.19 18,300 18,300 17,900 110 2,013,000
22/07/2018 18,300 0.30 1.64 18,000 18,300 18,300 10 183,000
20/07/2018 18,300 0.30 1.64 18,000 18,300 18,300 10 183,000
18/07/2018 18,000 -0.20 -1.11 18,200 18,000 18,000 1,200 21,600,000
16/07/2018 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 2,000 36,400,000
14/07/2018 18,200 0.30 1.65 17,900 18,200 18,000 6,170 112,294,000
13/07/2018 18,200 0.30 1.65 17,900 18,200 18,000 6,170 112,294,000
12/07/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
11/07/2018 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 200 3,580,000
10/07/2018 17,900 0.10 0.56 17,900 18,000 17,900 210 3,759,000
09/07/2018 17,900 0.10 0.56 17,900 18,000 17,900 1,200 21,480,000
07/07/2018 17,900 -0.10 -0.56 18,000 18,000 17,900 2,190 39,201,000
06/07/2018 17,900 -0.10 -0.56 18,000 18,000 17,900 2,190 39,201,000
05/07/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 510 9,180,000
04/07/2018 18,000 -0.10 -0.56 18,000 18,000 17,900 190 3,420,000
03/07/2018 18,000 0.20 1.11 18,000 18,200 18,000 770 13,860,000
02/07/2018 18,000 0.10 0.56 17,900 18,000 17,950 3,010 54,180,000
29/06/2018 17,900 0.10 0.56 17,800 0 0 2,300 41,170,000
28/06/2018 17,800 -0.20 -1.12 18,000 18,000 17,800 750 13,350,000
27/06/2018 18,000 0.10 0.56 18,000 18,100 17,750 170 3,060,000
25/06/2018 18,000 -0.50 -2.78 18,500 18,400 18,000 560 10,080,000
22/06/2018 18,500 0.20 1.08 18,300 18,500 18,000 450 8,325,000
21/06/2018 18,300 0.30 1.64 18,000 19,000 18,000 630 11,529,000
20/06/2018 18,000 0.30 1.67 17,700 18,500 18,000 690 12,420,000
19/06/2018 17,700 -1.30 -7.34 19,000 17,700 17,700 10 177,000
18/06/2018 19,000 0.00 ■■ 0.00 19,000 19,000 17,700 20 380,000
17/06/2018 19,000 -0.10 -0.53 19,100 19,000 18,600 20 380,000
15/06/2018 19,000 -0.10 -0.53 19,100 19,000 18,600 20 380,000
14/06/2018 19,100 -0.10 -0.52 19,200 19,100 18,100 1,030 19,673,000
13/06/2018 19,200 0.20 1.04 19,000 19,200 18,700 2,240 43,008,000
12/06/2018 19,000 -0.20 -1.05 19,200 20,000 19,000 2,170 41,230,000
11/06/2018 21,000 0.40 1.90 20,600 21,400 20,500 2,530 53,130,000
08/06/2018 20,600 0.10 0.49 20,500 20,600 20,500 2,100 43,260,000
07/06/2018 20,500 -0.50 -2.44 21,000 20,800 19,950 4,750 97,375,000
06/06/2018 21,000 0.50 2.38 20,500 21,000 20,500 1,760 36,960,000
05/06/2018 20,500 0.50 2.44 20,000 20,500 20,500 1,030 21,115,000
04/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,310 26,200,000
01/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 800 16,000,000
31/05/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 800 16,000,000
30/05/2018 20,000 0.50 2.50 19,500 20,000 19,850 860 17,200,000
29/05/2018 19,500 0.40 2.05 19,100 19,500 19,500 30 585,000
28/05/2018 19,100 -0.90 -4.71 20,000 19,100 19,100 350 6,685,000
25/05/2018 20,000 -0.80 -4.00 20,000 20,000 19,200 160 3,200,000
24/05/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 20 400,000
23/05/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 20 400,000
17/05/2018 20,100 -0.10 -0.50 20,200 20,100 20,100 2,200 44,220,000
16/05/2018 20,200 0.10 0.50 20,100 20,200 20,100 5,320 107,464,000
15/05/2018 20,100 -0.10 -0.50 20,200 20,100 20,100 90 1,809,000
14/05/2018 20,200 0.40 1.98 19,800 20,200 20,000 440 8,888,000
10/05/2018 19,800 -0.20 -1.01 20,000 19,800 19,800 100 1,980,000
09/05/2018 20,000 0.10 0.50 20,000 20,100 20,000 230 4,600,000
08/05/2018 20,000 1.00 5.00 20,000 21,000 20,000 40 800,000
07/05/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 30 600,000
05/05/2018 20,000 -0.80 -4.00 20,800 20,000 19,500 540 10,800,000
04/05/2018 20,000 -0.80 -4.00 20,800 20,000 19,500 540 10,800,000
03/05/2018 20,800 -1.00 -4.81 21,800 21,600 20,300 150 3,120,000
02/05/2018 21,800 1.40 6.42 20,400 21,800 21,500 1,500 32,700,000
27/04/2018 20,400 -1.20 -5.88 20,400 20,400 19,200 50 1,020,000
26/04/2018 20,400 0.70 3.43 19,700 20,400 19,800 50 1,020,000
25/04/2018 19,700 0.30 1.52 19,700 20,000 19,700 230 4,531,000
24/04/2018 19,700 0.30 1.52 19,700 20,000 19,700 230 4,531,000
23/04/2018 19,700 -1.10 -5.58 20,800 20,600 19,700 30 591,000
20/04/2018 20,800 -0.20 -0.96 21,000 20,800 20,800 10 208,000
19/04/2018 21,000 1.00 4.76 20,000 21,000 20,450 200 4,200,000
18/04/2018 20,000 -0.45 -2.25 20,450 20,000 20,000 20 400,000
15/04/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 150 3,000,000
13/04/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 150 3,000,000
12/04/2018 20,100 -0.10 -0.50 20,200 20,100 20,000 1,100 22,110,000
10/04/2018 20,200 -0.20 -0.99 20,400 20,200 20,200 750 15,150,000
09/04/2018 20,400 -20.40 -100.00 20,400 20,400 20,400 1,890 38,556,000
06/04/2018 20,400 -20.40 -100.00 20,400 20,400 20,400 2,700 55,080,000
05/04/2018 20,400 -0.50 -2.45 20,900 21,400 20,400 310 6,324,000
04/04/2018 20,900 -0.40 -1.91 20,900 21,500 20,500 610 12,749,000
03/04/2018 20,900 0.40 1.91 20,500 20,900 20,900 10 209,000
02/04/2018 20,500 -0.40 -1.95 20,500 21,000 20,100 480 9,840,000
29/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 140 2,870,000
28/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 140 2,870,000
27/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 450 9,225,000
26/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 450 9,225,000
23/03/2018 20,500 -20.50 -100.00 20,500 20,500 20,500 2,000 41,000,000
22/03/2018 20,500 -0.50 -2.44 21,000 20,500 20,500 2,200 45,100,000
21/03/2018 21,000 0.05 0.24 21,000 21,000 21,000 60 1,260,000
19/03/2018 21,000 0.20 0.95 20,800 21,000 20,400 530 11,130,000
16/03/2018 20,800 -0.20 -0.96 21,000 21,000 20,800 610 12,688,000
15/03/2018 21,000 -0.20 -0.95 21,200 21,200 21,000 3,500 73,500,000
14/03/2018 21,200 -0.20 -0.94 21,200 21,200 21,000 6,430 136,316,000
13/03/2018 21,200 1.20 5.66 20,000 21,400 21,000 70 1,484,000
12/03/2018 20,000 -1.20 -6.00 21,200 22,000 21,200 8,820 176,400,000
09/03/2018 21,200 0.80 3.77 21,200 22,000 21,200 3,230 68,476,000
08/03/2018 21,200 0.70 3.30 20,500 21,900 20,700 5,910 125,292,000
07/03/2018 20,500 -0.20 -0.98 20,700 20,600 20,500 1,310 26,855,000
06/03/2018 20,700 0.10 0.48 20,600 20,700 20,500 1,290 26,703,000
05/03/2018 20,600 0.50 2.43 20,100 20,700 19,700 1,800 37,080,000
02/03/2018 20,100 0.40 1.99 20,100 20,500 20,100 90 1,809,000
01/03/2018 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 330 6,633,000
28/02/2018 20,100 -0.10 -0.50 20,100 20,100 20,000 40 804,000
27/02/2018 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 10 201,000
26/02/2018 20,100 -1.40 -6.97 21,500 21,500 20,000 860 17,286,000
23/02/2018 21,500 0.10 0.47 21,400 21,500 21,200 290 6,235,000
22/02/2018 21,400 -0.05 -0.23 21,400 21,600 21,200 670 14,338,000
21/02/2018 21,400 0.55 2.57 20,850 22,300 19,900 970 20,758,000
14/02/2018 20,850 0.65 3.12 20,200 20,850 19,700 60 1,251,000
13/02/2018 20,850 0.65 3.12 20,200 20,850 19,700 60 1,251,000
12/02/2018 20,200 0.70 3.47 19,500 20,400 19,500 540 10,908,000
09/02/2018 19,500 0.60 3.08 19,500 20,100 19,400 200 3,900,000
08/02/2018 19,500 -0.50 -2.56 20,000 19,500 19,500 20 390,000
07/02/2018 20,000 -0.20 -1.00 20,000 0 0 2,420 48,400,000
06/02/2018 20,000 -0.20 -1.00 20,000 20,000 18,700 2,420 48,400,000
05/02/2018 20,000 -0.20 -1.00 20,200 20,000 20,000 2,910 58,200,000
04/02/2018 20,200 0.20 0.99 20,000 20,400 20,000 4,760 96,152,000
02/02/2018 20,200 0.20 0.99 20,000 20,400 20,000 4,760 96,152,000
01/02/2018 20,000 -0.10 -0.50 20,100 20,100 20,000 1,050 21,000,000
31/01/2018 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 380 7,638,000
30/01/2018 20,100 -0.10 -0.50 20,200 20,200 20,100 2,200 44,220,000
29/01/2018 20,200 0.10 0.50 20,200 20,900 20,200 3,320 67,064,000
28/01/2018 20,200 0.05 0.25 20,200 20,300 20,200 3,150 63,630,000
26/01/2018 20,200 0.05 0.25 20,200 20,300 20,200 3,150 63,630,000
25/01/2018 20,200 -0.10 -0.50 20,200 20,700 20,200 600 12,120,000
24/01/2018 21,000 0.70 3.33 20,300 20,400 20,200 7,380 154,980,000
22/01/2018 20,200 -0.10 -0.50 20,300 20,400 20,200 110 2,222,000
19/01/2018 20,300 0.30 1.48 20,000 20,700 20,100 4,900 99,470,000
18/01/2018 20,000 -0.85 -4.25 20,850 20,900 20,000 3,080 61,600,000
17/01/2018 20,850 -0.05 -0.24 20,900 20,850 20,750 210 4,378,500
16/01/2018 20,900 -0.15 -0.72 20,900 20,900 20,600 850 17,765,000
15/01/2018 20,900 0.30 1.44 20,600 20,900 20,600 780 16,302,000
12/01/2018 20,600 0.10 0.49 20,600 20,900 20,600 540 11,124,000
11/01/2018 20,600 0.10 0.49 20,500 20,600 20,300 900 18,540,000
10/01/2018 20,500 0.30 1.46 20,200 20,700 20,300 4,980 102,090,000
09/01/2018 20,200 -0.20 -0.99 20,400 20,200 20,200 900 18,180,000
08/01/2018 20,400 -0.10 -0.49 20,500 20,400 20,000 280 5,712,000
05/01/2018 20,500 0.10 0.49 20,400 20,500 20,000 1,840 37,720,000
04/01/2018 20,500 0.10 0.49 20,400 20,500 20,000 1,840 37,720,000
03/01/2018 20,400 0.30 1.47 20,100 20,500 20,100 990 20,196,000
02/01/2018 20,200 -0.10 -0.50 20,200 20,500 20,100 1,320 26,664,000
01/01/2018 20,200 -0.20 -0.99 20,400 20,600 20,200 600 12,120,000
29/12/2017 20,200 -0.20 -0.99 20,400 20,600 20,200 600 12,120,000
28/12/2017 20,400 -0.40 -1.96 20,400 20,400 20,000 1,040 21,216,000
27/12/2017 20,400 -0.10 -0.49 20,500 21,000 20,000 3,960 80,784,000
26/12/2017 20,500 0.30 1.46 20,200 20,500 20,200 30 615,000
25/12/2017 20,000 -0.15 -0.75 20,350 20,400 20,000 5,290 105,800,000
24/12/2017 20,350 -0.05 -0.25 20,400 20,350 20,000 3,710 75,498,500
22/12/2017 20,350 -0.05 -0.25 20,400 20,350 20,000 3,710 75,498,500
21/12/2017 20,400 -0.10 -0.49 20,500 20,400 20,100 270 5,508,000
20/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 60 1,230,000
19/12/2017 20,700 0.30 1.45 20,400 20,700 20,600 1,010 20,907,000
18/12/2017 20,700 0.30 1.45 20,400 20,700 20,600 1,010 20,907,000
17/12/2017 20,400 0.40 1.96 20,000 20,900 20,000 5,700 116,280,000
15/12/2017 20,000 -1.00 -5.00 21,000 21,000 20,000 8,930 178,600,000
14/12/2017 21,000 -0.30 -1.43 21,300 21,000 20,000 3,990 83,790,000
13/12/2017 20,500 -0.80 -3.90 21,300 21,000 20,500 110 2,255,000
11/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 160 3,360,000
10/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 200 4,200,000
08/12/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100 2,100,000
07/12/2017 21,000 -0.40 -1.90 21,400 21,000 20,700 3,510 73,710,000
05/12/2017 21,300 -0.60 -2.74 21,500 21,500 21,000 9,320 198,516,000
04/12/2017 21,900 -0.10 -0.45 21,500 22,400 21,500 3,540 77,526,000
01/12/2017 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 4,830 106,260,000
30/11/2017 22,000 -0.20 -0.90 21,450 22,200 21,450 1,190 26,180,000
29/11/2017 22,200 0.50 2.30 21,600 23,000 21,450 5,870 130,314,000
28/11/2017 21,700 -0.10 -0.46 21,700 21,700 21,300 5,330 115,661,000
27/11/2017 21,800 0.80 3.81 22,100 22,100 21,000 11,300 246,340,000
24/11/2017 21,000 -1.40 -6.25 22,000 22,000 21,000 7,380 154,980,000
23/11/2017 22,400 0.40 1.82 21,650 22,400 21,500 2,590 58,016,000
22/11/2017 22,000 0.00 ■■ 0.00 22,000 22,300 21,650 1,710 37,620,000
21/11/2017 22,000 -0.10 -0.45 22,000 22,000 21,650 1,020 22,440,000
20/11/2017 22,100 -0.10 -0.45 22,200 22,300 21,800 1,280 28,288,000
17/11/2017 22,200 -0.40 -1.77 21,800 22,500 21,800 3,330 73,926,000
16/11/2017 22,600 -0.20 -0.88 22,800 22,800 21,800 5,530 124,978,000
15/11/2017 22,800 -0.30 -1.30 23,100 23,100 21,700 2,090 47,652,000
14/11/2017 23,100 -0.60 -2.53 23,500 23,500 22,050 3,260 75,306,000
13/11/2017 23,700 0.40 1.72 23,300 23,900 23,000 230 5,451,000
10/11/2017 23,300 -0.60 -2.51 22,350 23,500 22,350 230 5,359,000
09/11/2017 23,900 0.40 1.70 23,000 23,900 21,900 14,040 335,556,000
08/11/2017 23,500 -0.35 -1.47 23,500 23,500 23,500 20 470,000
07/11/2017 23,850 -0.15 -0.62 22,450 23,850 22,450 20 477,000
06/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
03/11/2017 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
02/11/2017 24,000 0.30 1.27 23,500 24,000 23,500 460 11,040,000
01/11/2017 23,700 0.30 1.28 23,400 23,700 23,300 3,290 77,973,000
31/10/2017 23,400 0.90 4.00 23,700 23,700 22,600 6,230 145,782,000
30/10/2017 22,500 -1.20 -5.06 23,700 23,700 22,500 1,250 28,125,000
27/10/2017 23,700 -0.10 -0.42 23,750 23,800 23,000 860 20,382,000
26/10/2017 23,800 0.30 1.28 23,900 23,900 23,000 1,750 41,650,000
25/10/2017 23,500 0.50 2.17 23,000 23,500 23,000 720 16,920,000
24/10/2017 23,000 -1.10 -4.56 23,000 23,500 22,500 4,960 114,080,000
23/10/2017 24,100 -0.60 -2.43 23,500 24,500 23,000 2,130 51,333,000
20/10/2017 24,700 0.00 ■■ 0.00 24,500 24,700 24,500 150 3,705,000
19/10/2017 24,700 -0.10 -0.40 25,400 25,400 23,300 5,560 137,332,000
18/10/2017 24,800 0.00 ■■ 0.00 24,800 24,900 24,800 1,010 25,048,000
17/10/2017 24,800 -0.15 -0.60 23,500 24,800 23,500 520 12,896,000
16/10/2017 24,950 0.00 ■■ 0.00 24,950 24,950 24,950 10 249,500
13/10/2017 24,950 -0.45 -1.77 25,000 25,000 24,950 50 1,247,500
12/10/2017 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
11/10/2017 25,400 1.10 4.53 24,500 25,400 24,300 1,080 27,432,000
10/10/2017 24,300 -0.10 -0.41 24,300 24,300 24,300 30 729,000
09/10/2017 24,400 0.20 0.83 24,500 24,500 24,200 620 15,128,000
06/10/2017 24,200 0.30 1.26 24,800 24,800 24,200 1,530 37,026,000
05/10/2017 23,900 0.00 ■■ 0.00 24,100 24,100 23,500 1,050 25,095,000
04/10/2017 23,900 0.60 2.58 24,000 24,000 23,350 60 1,434,000
03/10/2017 23,300 -0.90 -3.72 23,500 24,000 23,300 3,270 76,191,000
02/10/2017 24,200 0.00 ■■ 0.00 24,200 24,200 23,500 480 11,616,000
29/09/2017 24,200 -0.30 -1.22 24,300 24,300 23,500 100 2,420,000
28/09/2017 24,500 -0.20 -0.81 23,900 24,500 23,700 180 4,410,000
27/09/2017 24,700 0.20 0.82 24,650 24,700 24,000 520 12,844,000
26/09/2017 24,500 -0.10 -0.41 24,900 24,900 23,600 630 15,435,000
25/09/2017 24,600 0.00 ■■ 0.00 25,000 25,000 24,600 1,010 24,846,000
22/09/2017 24,600 -0.10 -0.40 24,700 24,700 24,000 680 16,728,000
21/09/2017 24,700 0.20 0.82 24,900 24,900 24,700 20 494,000
20/09/2017 24,500 -0.30 -1.21 24,700 24,800 24,000 2,170 53,165,000
19/09/2017 24,800 -0.10 -0.40 24,800 24,800 24,800 10 248,000
18/09/2017 24,900 0.25 1.01 24,650 25,000 24,000 140 3,486,000
15/09/2017 24,650 0.00 ■■ 0.00 23,800 24,650 23,500 40 986,000
14/09/2017 24,650 -0.05 -0.20 24,200 24,650 24,000 2,190 53,983,500
13/09/2017 24,700 -0.15 -0.60 23,400 24,900 23,400 520 12,844,000
12/09/2017 24,850 0.15 0.61 24,900 24,900 24,600 30 745,500
11/09/2017 24,700 -0.10 -0.40 25,100 25,100 24,000 270 6,669,000
08/09/2017 24,800 0.30 1.22 25,000 25,000 23,300 550 13,640,000
07/09/2017 24,500 0.00 ■■ 0.00 24,500 25,000 24,500 1,140 27,930,000
06/09/2017 24,500 0.50 2.08 23,900 24,500 23,900 1,370 33,565,000
05/09/2017 24,000 0.50 2.13 23,500 24,000 23,500 30 720,000
01/09/2017 23,500 -1.50 -6.00 24,100 25,000 23,250 680 15,980,000
31/08/2017 25,000 -0.50 -1.96 25,000 25,000 23,900 1,240 31,000,000
30/08/2017 25,500 0.50 2.00 25,700 25,700 24,900 520 13,260,000
29/08/2017 25,000 0.00 ■■ 0.00 23,250 25,400 23,250 1,040 26,000,000
28/08/2017 25,000 -0.60 -2.34 25,600 25,600 25,000 60 1,500,000
25/08/2017 25,600 0.60 2.40 25,600 25,600 25,600 10 256,000
24/08/2017 25,000 0.00 ■■ 0.00 24,600 25,000 23,300 1,130 28,250,000
23/08/2017 25,000 -0.50 -1.96 24,800 25,000 24,500 490 12,250,000
22/08/2017 25,500 -0.20 -0.78 25,700 25,700 25,200 270 6,885,000
21/08/2017 25,700 -0.20 -0.77 25,000 25,700 25,000 230 5,911,000
18/08/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 40 1,036,000
17/08/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 60 1,554,000
16/08/2017 25,900 0.05 0.19 25,900 25,900 25,900 10 259,000
15/08/2017 25,850 0.25 0.98 25,600 26,000 25,600 1,050 27,142,500
14/08/2017 25,600 -0.10 -0.39 24,600 25,600 24,600 30 768,000
11/08/2017 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10 257,000
10/08/2017 25,700 -0.10 -0.39 25,200 25,700 24,900 250 6,425,000
09/08/2017 25,800 -0.20 -0.77 25,900 25,900 24,800 560 14,448,000
08/08/2017 26,000 0.50 1.96 26,000 26,000 26,000 10 260,000
07/08/2017 25,500 -0.40 -1.54 26,200 26,200 25,000 810 20,655,000
04/08/2017 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
03/08/2017 25,900 -0.30 -1.15 25,900 25,900 25,900 10 259,000
02/08/2017 26,200 0.40 1.55 26,200 26,200 26,200 10 262,000
01/08/2017 25,800 0.00 ■■ 0.00 25,900 26,000 24,800 2,870 74,046,000
31/07/2017 25,800 -0.20 -0.77 25,900 25,900 25,000 1,520 39,216,000
28/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 20 520,000
27/07/2017 26,000 0.15 0.58 25,850 26,000 25,850 410 10,660,000
26/07/2017 25,850 0.85 3.40 25,950 25,950 25,000 1,030 26,625,500
25/07/2017 25,000 -1.00 -3.85 26,000 26,000 25,000 1,410 35,250,000
24/07/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
21/07/2017 26,000 -0.75 -2.80 25,400 26,400 24,900 1,120 29,120,000
20/07/2017 26,750 0.00 ■■ 0.00 26,750 26,750 26,750 300 8,025,000
19/07/2017 26,750 0.75 2.88 26,750 26,750 26,750 10 267,500
18/07/2017 26,000 -0.25 -0.95 26,100 26,900 26,000 560 14,560,000
17/07/2017 26,250 0.35 1.35 26,250 26,250 25,900 330 8,662,500
14/07/2017 25,900 -0.25 -0.96 25,900 25,900 25,900 300 7,770,000
13/07/2017 26,150 0.40 1.55 26,150 26,150 26,000 1,010 26,411,500
12/07/2017 25,750 -0.20 -0.77 26,000 26,000 25,750 430 11,072,500
11/07/2017 25,950 -0.15 -0.57 25,750 25,950 25,750 400 10,380,000
10/07/2017 26,100 0.20 0.77 26,100 26,100 26,100 10 261,000
07/07/2017 25,900 -0.25 -0.96 26,000 26,000 25,900 2,220 57,498,000
06/07/2017 26,150 -0.05 -0.19 26,150 26,150 26,150 40 1,046,000
05/07/2017 26,200 -0.20 -0.76 25,100 26,200 24,800 2,400 62,880,000
04/07/2017 26,400 -0.40 -1.49 25,000 26,400 25,000 2,980 78,672,000
03/07/2017 26,800 -0.20 -0.74 26,800 26,800 26,800 30 804,000
30/06/2017 27,000 -0.30 -1.10 27,000 27,000 27,000 10 270,000
29/06/2017 27,300 0.00 ■■ 0.00 27,300 27,400 27,300 2,530 69,069,000
28/06/2017 27,300 -0.20 -0.73 27,700 27,700 27,300 9,920 270,816,000
27/06/2017 27,500 0.00 ■■ 0.00 27,500 27,500 26,400 40 1,100,000
26/06/2017 27,500 0.20 0.73 27,500 27,500 27,000 14,540 399,850,000
23/06/2017 27,300 0.00 ■■ 0.00 27,300 27,500 27,000 3,530 96,369,000
22/06/2017 27,300 0.30 1.11 27,400 27,400 27,000 9,180 250,614,000
21/06/2017 27,000 0.20 0.75 26,800 27,000 26,800 7,820 211,140,000
20/06/2017 26,800 0.20 0.75 26,800 26,800 26,600 1,490 39,932,000
19/06/2017 26,600 0.30 1.14 26,000 26,600 26,000 10,630 282,758,000
16/06/2017 26,300 0.00 ■■ 0.00 25,800 26,300 25,000 280 7,364,000
15/06/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 970 25,511,000
14/06/2017 26,300 0.00 ■■ 0.00 26,300 26,300 26,100 7,110 186,993,000
13/06/2017 26,300 0.30 1.15 26,000 26,300 26,000 6,230 163,849,000
12/06/2017 26,000 0.00 ■■ 0.00 26,300 26,300 26,000 2,260 58,760,000
09/06/2017 26,000 0.20 0.78 25,800 26,200 25,800 9,570 248,820,000
08/06/2017 25,800 0.00 ■■ 0.00 25,800 25,800 25,400 3,550 91,590,000
07/06/2017 25,800 0.40 1.57 25,400 25,800 25,400 3,950 101,910,000
06/06/2017 25,400 -0.60 -2.31 25,400 25,500 25,400 690 17,526,000
05/06/2017 26,000 0.00 ■■ 0.00 26,000 26,000 25,400 590 15,340,000
02/06/2017 26,000 0.55 2.16 25,000 26,500 25,000 740 19,240,000
01/06/2017 25,450 0.00 ■■ 0.00 25,400 25,450 24,800 3,350 85,257,500
31/05/2017 25,450 0.35 1.39 25,450 25,450 25,450 90 2,290,500
30/05/2017 25,100 -0.60 -2.33 26,400 26,400 25,000 2,120 53,212,000
29/05/2017 25,700 0.00 ■■ 0.00 25,900 25,900 25,700 3,010 77,357,000
26/05/2017 25,700 0.20 0.78 25,800 25,800 25,000 2,980 76,586,000
25/05/2017 25,500 0.00 ■■ 0.00 26,000 26,000 25,500 2,010 51,255,000
24/05/2017 25,500 0.00 ■■ 0.00 25,400 25,600 25,400 1,080 27,540,000
23/05/2017 25,500 -0.10 -0.39 26,000 26,000 25,000 5,270 134,385,000
22/05/2017 25,600 0.20 0.79 25,700 25,700 25,000 3,830 98,048,000
19/05/2017 25,400 -0.35 -1.36 26,000 26,000 25,000 2,930 74,422,000
18/05/2017 25,750 -0.05 -0.19 25,200 25,750 25,000 410 10,557,500
17/05/2017 25,800 0.15 0.58 26,000 26,000 25,650 260 6,708,000
16/05/2017 25,650 0.00 ■■ 0.00 25,650 25,650 25,650 6,100 156,465,000
15/05/2017 25,650 0.00 ■■ 0.00 25,650 25,650 25,650 80 2,052,000
09/05/2017 25,900 0.90 3.60 25,000 26,000 25,000 4,590 118,881,000
08/05/2017 25,000 0.00 ■■ 0.00 25,550 25,850 24,000 14,000 350,000,000
05/05/2017 25,000 -0.85 -3.29 25,550 25,550 24,100 11,040 276,000,000
04/05/2017 25,850 0.00 ■■ 0.00 25,850 25,850 25,000 15,700 405,845,000
03/05/2017 25,850 -1.90 -6.85 27,100 27,200 25,850 22,340 577,489,000
28/04/2017 27,750 0.00 ■■ 0.00 27,750 27,750 27,750 20 555,000
27/04/2017 27,750 -0.20 -0.72 27,950 27,950 27,300 1,240 34,410,000
26/04/2017 27,950 -0.45 -1.58 28,000 28,000 27,000 1,030 28,788,500
25/04/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
24/04/2017 28,400 0.40 1.43 26,500 28,400 26,500 40 1,136,000
21/04/2017 28,000 0.40 1.45 27,900 28,000 27,000 500 14,000,000
20/04/2017 27,600 0.20 0.73 27,600 27,900 27,600 1,030 28,428,000
19/04/2017 27,400 0.00 ■■ 0.00 27,600 27,600 27,400 230 6,302,000
18/04/2017 27,400 -0.20 -0.72 26,350 27,500 26,000 5,820 159,468,000
17/04/2017 27,600 -0.40 -1.43 28,000 28,000 26,800 6,470 178,572,000
14/04/2017 28,000 -0.90 -3.11 27,800 28,000 27,000 2,730 76,440,000
13/04/2017 28,900 -0.10 -0.34 29,000 29,000 28,900 2,090 60,401,000
12/04/2017 29,000 0.00 ■■ 0.00 28,000 29,000 28,000 60 1,740,000
11/04/2017 29,000 -0.70 -2.36 29,000 29,400 27,650 17,930 519,970,000
10/04/2017 29,700 0.10 0.34 28,600 29,700 28,600 80 2,376,000
07/04/2017 29,600 -0.10 -0.34 29,650 29,650 29,600 50 1,480,000
05/04/2017 29,700 -0.05 -0.17 28,250 30,000 28,250 740 21,978,000
04/04/2017 29,750 0.20 0.68 29,750 29,750 29,750 10 297,500
03/04/2017 29,550 0.15 0.51 29,400 29,950 29,000 140 4,137,000
31/03/2017 29,400 -0.10 -0.34 29,500 29,500 29,000 110 3,234,000
30/03/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/03/2017 29,500 0.00 ■■ 0.00 29,600 29,600 29,500 2,280 67,260,000
28/03/2017 29,500 -0.10 -0.34 29,500 29,500 29,400 450 13,275,000
27/03/2017 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 60 1,776,000
24/03/2017 29,600 0.00 ■■ 0.00 29,600 29,700 29,600 100 2,960,000
23/03/2017 29,600 0.10 0.34 29,600 29,600 28,200 820 24,272,000
22/03/2017 29,500 -0.20 -0.67 29,700 29,700 29,500 160 4,720,000
21/03/2017 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 110 3,267,000
20/03/2017 29,700 0.50 1.71 29,500 30,000 29,150 1,190 35,343,000
17/03/2017 29,200 0.50 1.74 28,600 29,200 28,600 4,510 131,692,000
16/03/2017 28,700 -0.60 -2.05 29,200 29,200 28,600 3,230 92,701,000
15/03/2017 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
14/03/2017 29,300 0.30 1.03 29,300 29,300 29,000 530 15,529,000
13/03/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/03/2017 29,000 -0.10 -0.34 29,000 29,000 29,000 30 870,000
09/03/2017 29,100 0.10 0.34 29,600 29,600 29,100 20 582,000
08/03/2017 29,000 -0.30 -1.02 29,600 29,900 28,500 2,160 62,640,000
07/03/2017 29,300 0.30 1.03 28,600 29,300 28,500 1,070 31,351,000
06/03/2017 29,000 0.70 2.47 29,400 29,400 29,000 710 20,590,000
03/03/2017 28,300 -0.50 -1.74 29,700 29,700 28,300 760 21,508,000
02/03/2017 28,800 -0.50 -1.71 28,800 28,900 28,800 2,770 79,776,000
01/03/2017 29,300 -0.10 -0.34 28,900 29,300 28,900 210 6,153,000
28/02/2017 29,400 -0.10 -0.34 28,800 29,400 28,800 150 4,410,000
27/02/2017 29,500 -0.20 -0.67 29,700 29,700 28,700 160 4,720,000
24/02/2017 29,700 -0.20 -0.67 29,500 29,700 29,500 1,010 29,997,000
23/02/2017 29,900 0.70 2.40 29,900 29,900 29,900 140 4,186,000
22/02/2017 29,200 -0.10 -0.34 28,200 29,200 28,200 1,660 48,472,000
21/02/2017 29,300 -0.40 -1.35 29,700 29,700 29,300 2,480 72,664,000
20/02/2017 29,700 0.00 ■■ 0.00 29,700 29,700 28,600 160 4,752,000
17/02/2017 29,700 0.00 ■■ 0.00 30,000 30,000 29,700 20 594,000
16/02/2017 29,700 0.00 ■■ 0.00 30,000 30,000 29,700 30 891,000
15/02/2017 29,700 0.20 0.68 29,900 29,900 29,700 1,080 32,076,000
14/02/2017 29,500 -0.50 -1.67 30,000 30,000 29,500 280 8,260,000
13/02/2017 30,000 -0.30 -0.99 30,300 30,300 30,000 180 5,400,000
10/02/2017 30,300 -0.10 -0.33 30,000 30,300 29,600 1,240 37,572,000
09/02/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 10 304,000
08/02/2017 30,400 -0.10 -0.33 29,000 30,400 29,000 410 12,464,000
07/02/2017 30,500 0.00 ■■ 0.00 29,500 30,500 29,500 30 915,000
06/02/2017 30,500 0.40 1.33 30,800 30,800 30,000 1,090 33,245,000
03/02/2017 30,100 -1.30 -4.14 30,400 30,400 30,100 1,140 34,314,000
02/02/2017 31,400 1.00 3.29 31,400 31,400 31,400 10 314,000
25/01/2017 30,400 0.00 ■■ 0.00 30,500 30,700 30,400 8,490 258,096,000
24/01/2017 30,400 0.55 1.84 29,500 30,400 29,500 750 22,800,000
23/01/2017 29,850 -0.65 -2.13 29,800 30,500 29,800 420 12,537,000
20/01/2017 30,500 0.50 1.67 30,500 30,500 30,500 10 305,000
19/01/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/01/2017 30,000 0.00 ■■ 0.00 30,500 30,500 30,000 20 600,000
17/01/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/01/2017 30,000 -0.30 -0.99 30,000 30,100 30,000 130 3,900,000
13/01/2017 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
12/01/2017 30,300 0.30 1.00 30,300 30,300 30,300 60 1,818,000
11/01/2017 30,000 0.00 ■■ 0.00 30,500 30,500 30,000 5,300 159,000,000
10/01/2017 30,000 -0.50 -1.64 29,000 30,000 29,000 40 1,200,000
09/01/2017 30,500 -0.10 -0.33 30,500 30,500 30,500 10 305,000
06/01/2017 30,600 0.10 0.33 30,400 30,600 30,400 38,920 1,190,952,000
05/01/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
04/01/2017 30,500 -0.50 -1.61 31,000 32,000 30,000 160 4,880,000
03/01/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 20 620,000
30/12/2016 31,000 0.60 1.97 31,000 31,000 31,000 60 1,860,000
29/12/2016 30,400 0.00 ■■ 0.00 29,900 30,400 29,900 30,620 930,848,000
28/12/2016 30,400 1.40 4.83 30,400 30,400 30,400 10 304,000
27/12/2016 29,000 -1.40 -4.61 30,300 30,400 29,000 550 15,950,000
26/12/2016 30,400 0.50 1.67 30,300 30,400 30,300 30 912,000
23/12/2016 29,900 0.50 1.70 29,800 29,900 29,800 50 1,495,000
22/12/2016 29,400 -0.10 -0.34 29,500 29,600 28,150 70 2,058,000
21/12/2016 29,500 0.20 0.68 29,500 29,900 28,100 260 7,670,000
20/12/2016 29,300 -0.20 -0.68 28,000 29,300 28,000 130 3,809,000
19/12/2016 29,500 1.00 3.51 28,500 29,950 27,500 390 11,505,000
16/12/2016 28,500 -1.20 -4.04 28,000 28,500 28,000 1,370 39,045,000
15/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 20 594,000
14/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
13/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
12/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 20 594,000
09/12/2016 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 20 594,000
08/12/2016 29,700 0.20 0.68 29,700 29,700 29,700 10 297,000
07/12/2016 29,500 -0.20 -0.67 28,100 29,500 28,100 230 6,785,000
06/12/2016 29,700 -0.10 -0.34 28,100 29,700 28,100 500 14,850,000
05/12/2016 29,800 -0.60 -1.97 29,100 29,800 29,100 510 15,198,000
02/12/2016 30,400 0.60 2.01 30,400 30,400 30,400 20 608,000
01/12/2016 29,800 -0.10 -0.33 29,800 29,800 29,800 20 596,000
30/11/2016 29,900 0.90 3.10 28,200 29,900 28,100 12,760 381,524,000
29/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 230 6,670,000
28/11/2016 29,000 0.00 ■■ 0.00 29,200 29,200 28,000 820 23,780,000
25/11/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 20 580,000
24/11/2016 29,000 0.20 0.69 28,700 29,200 28,500 11,580 335,820,000
23/11/2016 28,800 0.50 1.77 27,300 28,800 27,300 18,780 540,864,000
22/11/2016 28,300 0.10 0.35 28,500 28,500 28,200 90 2,547,000
21/11/2016 28,200 0.00 ■■ 0.00 28,100 28,200 27,500 190 5,358,000
18/11/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
17/11/2016 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
16/11/2016 28,200 0.40 1.44 27,800 28,200 27,800 2,020 56,964,000
15/11/2016 27,800 -0.10 -0.36 27,500 27,800 27,500 850 23,630,000
14/11/2016 27,900 0.25 0.90 27,900 27,900 27,300 3,460 96,534,000
11/11/2016 27,650 -0.15 -0.54 27,500 27,800 27,300 5,810 160,646,500
10/11/2016 27,800 -0.10 -0.36 28,800 28,800 27,500 37,330 1,037,774,000
09/11/2016 27,900 -0.10 -0.36 29,000 29,000 27,600 670 18,693,000
08/11/2016 28,000 0.30 1.08 29,000 29,000 28,000 250 7,000,000
07/11/2016 27,700 -1.50 -5.14 29,400 29,400 27,700 3,080 85,316,000
04/11/2016 29,200 0.20 0.69 29,000 29,200 28,000 2,570 75,044,000
03/11/2016 29,000 -0.40 -1.36 28,600 29,000 28,200 1,100 31,900,000
02/11/2016 29,400 -0.10 -0.34 30,300 30,300 28,500 1,820 53,508,000
01/11/2016 29,500 -0.40 -1.34 29,000 29,500 28,500 2,400 70,800,000
31/10/2016 29,900 -0.05 -0.17 31,000 31,000 29,500 200 5,980,000
28/10/2016 29,950 1.05 3.63 29,950 29,950 29,950 30 898,500
27/10/2016 28,900 -0.40 -1.37 30,900 30,900 28,900 3,380 97,682,000
26/10/2016 29,300 -1.10 -3.62 30,500 31,000 29,000 1,710 50,103,000
25/10/2016 30,400 0.40 1.33 30,700 30,700 29,050 830 25,232,000
24/10/2016 30,000 -0.70 -2.28 29,100 30,000 29,100 1,010 30,300,000
21/10/2016 30,700 -0.30 -0.97 30,100 30,700 30,000 2,680 82,276,000
20/10/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 200 6,200,000
19/10/2016 31,000 -0.20 -0.64 30,100 31,000 30,000 5,010 155,310,000
18/10/2016 31,200 -0.10 -0.32 30,500 31,200 30,000 2,100 65,520,000
17/10/2016 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 30 939,000
14/10/2016 31,300 0.50 1.62 31,300 31,300 31,300 10 313,000
13/10/2016 30,800 0.00 ■■ 0.00 29,100 30,800 29,100 1,050 32,340,000
12/10/2016 30,800 -0.20 -0.65 31,500 31,500 30,000 3,130 96,404,000
11/10/2016 31,000 -0.40 -1.27 31,350 31,350 29,900 610 18,910,000
10/10/2016 31,400 0.40 1.29 32,000 32,000 30,500 630 19,782,000
07/10/2016 31,000 -0.30 -0.96 30,500 31,000 30,100 2,560 79,360,000
06/10/2016 31,300 -0.20 -0.63 30,500 31,300 30,500 990 30,987,000
05/10/2016 31,500 -0.40 -1.25 31,500 31,500 31,500 460 14,490,000
04/10/2016 31,900 1.20 3.91 32,000 32,000 29,600 1,860 59,334,000
03/10/2016 30,700 -1.90 -5.83 30,700 30,700 30,700 180 5,526,000
30/09/2016 32,600 0.10 0.31 32,500 32,600 30,300 7,830 255,258,000
29/09/2016 32,500 -0.30 -0.91 32,900 32,900 31,800 4,020 130,650,000
28/09/2016 32,800 -0.20 -0.61 32,000 32,800 32,000 540 17,712,000
27/09/2016 33,000 1.10 3.45 30,300 33,000 30,300 2,920 96,360,000
26/09/2016 31,900 1.60 5.28 30,300 32,000 30,300 1,300 41,470,000
23/09/2016 30,300 0.00 ■■ 0.00 32,300 32,300 30,300 4,400 133,320,000
22/09/2016 30,300 -2.20 -6.77 31,950 32,500 30,300 2,530 76,659,000
21/09/2016 32,500 -0.30 -0.91 33,500 33,500 32,200 1,710 55,575,000
20/09/2016 32,800 0.60 1.86 31,700 33,000 31,700 210 6,888,000
19/09/2016 32,200 0.20 0.63 32,300 32,300 31,100 5,980 192,556,000
16/09/2016 32,000 -0.10 -0.31 32,300 32,300 32,000 3,210 102,720,000
15/09/2016 32,100 -0.70 -2.13 32,600 32,600 31,000 940 30,174,000
14/09/2016 32,800 -0.20 -0.61 33,000 33,400 32,700 950 31,160,000
13/09/2016 33,000 0.40 1.23 32,600 33,000 32,300 2,900 95,700,000
12/09/2016 32,600 0.60 1.88 32,100 33,900 32,000 6,370 207,662,000
09/09/2016 32,000 0.00 ■■ 0.00 31,400 32,400 31,400 27,180 869,760,000
08/09/2016 32,000 1.60 5.26 30,300 32,500 30,300 23,630 756,160,000
07/09/2016 30,400 0.30 1.00 30,100 30,400 30,000 10,490 318,896,000
06/09/2016 30,100 -0.50 -1.63 30,500 30,500 30,000 9,900 297,990,000
05/09/2016 30,600 0.60 2.00 30,000 30,600 30,000 15,750 481,950,000
01/09/2016 30,000 -0.50 -1.64 30,500 31,500 30,000 7,180 215,400,000
31/08/2016 30,500 0.40 1.33 30,200 30,500 30,200 2,890 88,145,000
30/08/2016 30,100 -0.10 -0.33 30,100 30,300 30,000 9,600 288,960,000
29/08/2016 30,200 -0.20 -0.66 30,200 30,300 30,200 1,350 40,770,000
26/08/2016 30,400 0.40 1.33 29,500 30,400 29,500 3,340 101,536,000
25/08/2016 30,000 0.00 ■■ 0.00 30,000 30,400 30,000 2,360 70,800,000
24/08/2016 30,000 -0.50 -1.64 30,500 30,500 30,000 2,100 63,000,000
23/08/2016 30,500 0.50 1.67 30,900 31,200 30,000 2,610 79,605,000
22/08/2016 30,000 -0.90 -2.91 30,000 30,000 30,000 210 6,300,000
19/08/2016 30,900 -0.10 -0.32 30,000 30,900 29,500 3,060 94,554,000
18/08/2016 31,000 0.00 ■■ 0.00 30,000 31,000 30,000 1,010 31,310,000
17/08/2016 31,000 0.40 1.31 30,400 31,000 30,000 5,560 172,360,000
16/08/2016 30,600 -0.10 -0.33 30,400 30,600 30,000 7,180 219,708,000
15/08/2016 30,700 -0.30 -0.97 30,000 30,700 30,000 510 15,657,000
12/08/2016 31,000 0.90 2.99 31,800 31,800 31,000 4,670 144,770,000
11/08/2016 30,100 -1.60 -5.05 31,700 31,700 30,000 810 24,381,000
10/08/2016 31,700 1.50 4.97 29,800 31,700 29,800 27,090 858,753,000
09/08/2016 30,200 0.20 0.67 30,000 30,200 30,000 3,000 90,600,000
08/08/2016 30,000 -0.50 -1.64 30,000 30,000 30,000 3,400 102,000,000
05/08/2016 30,500 0.80 2.69 30,600 30,600 30,500 30 915,000
04/08/2016 29,700 -1.70 -5.41 30,500 30,500 29,700 8,540 253,638,000
03/08/2016 31,400 0.80 2.61 31,400 31,400 31,400 10 314,000
02/08/2016 30,600 0.00 ■■ 0.00 30,000 30,600 30,000 100 3,060,000
01/08/2016 30,600 1.30 4.44 29,100 31,000 29,100 11,370 347,922,000
29/07/2016 29,300 0.30 1.03 28,500 29,500 28,500 180 5,274,000
28/07/2016 29,000 -0.20 -0.68 27,500 29,800 27,500 60 1,740,000
27/07/2016 29,200 0.60 2.10 30,000 30,000 27,600 7,070 206,444,000
26/07/2016 28,600 -1.40 -4.67 28,200 29,700 28,100 2,440 69,784,000
25/07/2016 30,000 0.20 0.67 30,000 30,000 30,000 400 12,000,000
22/07/2016 29,800 0.20 0.68 28,700 30,500 28,600 6,220 185,356,000
21/07/2016 29,600 0.00 ■■ 0.00 31,000 31,000 29,600 40 1,184,000
20/07/2016 29,600 -0.30 -1.00 31,400 31,400 29,600 3,280 97,088,000
19/07/2016 29,900 0.00 ■■ 0.00 30,500 30,500 29,600 19,090 570,791,000
18/07/2016 29,900 -0.10 -0.33 29,600 30,300 29,500 15,920 476,008,000
15/07/2016 30,000 0.10 0.33 29,000 30,300 28,700 2,990 89,700,000
14/07/2016 29,900 -0.60 -1.97 30,200 30,200 29,900 1,430 42,757,000
13/07/2016 30,500 1.40 4.81 29,900 30,500 29,800 5,030 153,415,000
12/07/2016 29,100 -1.00 -3.32 29,300 30,000 29,000 2,410 70,131,000
11/07/2016 30,100 -0.10 -0.33 30,200 31,000 29,100 15,600 469,560,000
08/07/2016 30,200 -1.30 -4.13 31,500 31,500 30,100 13,700 413,740,000
07/07/2016 31,500 1.60 5.35 31,900 31,900 31,500 18,510 583,065,000
06/07/2016 29,900 1.90 6.79 28,000 29,900 27,500 21,240 635,076,000
05/07/2016 28,000 0.10 0.36 28,500 28,500 28,000 590 16,520,000
04/07/2016 27,900 0.60 2.20 27,800 28,200 27,500 6,080 169,632,000
01/07/2016 27,300 0.40 1.49 27,000 27,300 27,000 5,560 151,788,000
30/06/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
29/06/2016 26,900 0.40 1.51 26,500 26,900 26,500 780 20,982,000
28/06/2016 26,500 -0.20 -0.75 26,500 26,500 26,500 2,200 58,300,000
27/06/2016 26,700 -0.30 -1.11 27,000 27,000 26,500 3,410 91,047,000
24/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 4,260 115,020,000
23/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,000 135,000,000
22/06/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/06/2016 27,000 0.50 1.89 27,000 27,000 27,000 10 270,000
20/06/2016 26,500 0.20 0.76 26,500 26,500 26,300 3,330 88,245,000
17/06/2016 26,300 -0.40 -1.50 26,300 26,300 26,300 500 13,150,000
16/06/2016 26,700 0.30 1.14 27,000 27,000 26,700 690 18,423,000
15/06/2016 26,400 -0.10 -0.38 26,700 26,700 26,400 2,030 53,592,000
14/06/2016 26,500 0.20 0.76 27,000 27,000 26,500 260 6,890,000
13/06/2016 26,300 -0.10 -0.38 26,400 26,400 26,300 4,590 120,717,000
10/06/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,300 7,110 187,704,000
09/06/2016 26,400 -0.10 -0.38 26,300 27,100 26,300 2,410 63,624,000
08/06/2016 26,500 0.50 1.92 26,300 26,500 26,300 370 9,805,000
07/06/2016 26,000 -0.90 -3.35 26,000 26,700 26,000 3,710 96,460,000
06/06/2016 26,900 0.90 3.46 27,000 27,000 26,900 20 538,000
03/06/2016 26,000 -1.00 -3.70 27,000 27,000 26,000 6,640 172,640,000
02/06/2016 27,000 -0.80 -2.88 27,300 27,300 27,000 6,240 168,480,000
01/06/2016 27,800 0.50 1.83 27,900 27,900 27,400 6,340 176,252,000
31/05/2016 29,800 0.30 1.02 29,600 31,000 29,500 6,870 204,726,000
30/05/2016 29,500 -0.30 -1.01 29,800 29,800 29,400 9,340 275,530,000
27/05/2016 29,800 0.00 ■■ 0.00 28,600 30,100 28,600 3,370 100,426,000
26/05/2016 29,800 0.00 ■■ 0.00 29,000 29,900 29,000 1,470 43,806,000
25/05/2016 29,800 0.10 0.34 30,000 30,000 29,800 4,730 140,954,000
24/05/2016 29,700 0.10 0.34 29,500 29,800 29,400 17,710 525,987,000
23/05/2016 29,600 0.70 2.42 28,900 29,600 28,900 11,290 334,184,000
20/05/2016 28,900 -0.10 -0.34 29,300 29,300 28,900 9,430 272,527,000
19/05/2016 29,000 0.20 0.69 29,300 29,300 28,700 16,970 492,130,000
18/05/2016 28,800 0.80 2.86 27,800 28,800 27,600 2,780 80,064,000
17/05/2016 28,000 -1.00 -3.45 28,000 28,000 28,000 500 14,000,000
16/05/2016 29,000 0.50 1.75 27,500 29,000 27,500 290 8,410,000
13/05/2016 28,500 -0.80 -2.73 27,600 29,100 27,500 2,380 67,830,000
12/05/2016 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
11/05/2016 29,300 -0.10 -0.34 27,600 29,500 27,600 3,540 103,722,000
10/05/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 100 2,940,000
09/05/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
06/05/2016 29,400 0.40 1.38 29,000 29,500 28,000 250 7,350,000
05/05/2016 29,000 -0.50 -1.69 28,100 29,200 27,600 3,270 94,830,000
04/05/2016 29,500 0.10 0.34 29,000 29,500 29,000 740 21,830,000
29/04/2016 29,400 0.90 3.16 28,700 29,400 28,700 170 4,998,000
28/04/2016 28,500 0.60 2.15 27,100 28,600 27,100 2,320 66,120,000
27/04/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
26/04/2016 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 10 279,000
25/04/2016 27,900 0.10 0.36 26,600 27,900 26,600 1,540 42,966,000
22/04/2016 27,800 0.30 1.09 27,800 27,800 27,800 1,620 45,036,000
21/04/2016 27,500 -0.20 -0.72 27,100 27,500 27,100 1,760 48,400,000
20/04/2016 27,700 0.10 0.36 26,900 28,000 26,900 1,060 29,362,000
19/04/2016 27,600 0.40 1.47 27,200 28,500 27,200 430 11,868,000
15/04/2016 27,200 0.20 0.74 26,900 27,200 26,900 640 17,408,000
14/04/2016 27,000 -0.10 -0.37 27,500 27,500 27,000 1,990 53,730,000
13/04/2016 27,100 -0.10 -0.37 27,200 27,200 27,100 1,120 30,352,000
12/04/2016 27,200 0.00 ■■ 0.00 27,100 27,200 27,100 930 25,296,000
11/04/2016 27,200 0.20 0.74 26,700 27,200 26,700 380 10,336,000
08/04/2016 27,000 0.00 ■■ 0.00 26,700 27,000 26,700 2,520 68,040,000
07/04/2016 27,000 -0.20 -0.74 26,700 27,100 26,700 660 17,820,000
06/04/2016 27,200 0.20 0.74 26,600 27,200 26,600 1,070 29,104,000
05/04/2016 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/04/2016 27,000 -0.10 -0.37 26,700 27,200 26,600 1,960 52,920,000
01/04/2016 27,100 0.10 0.37 26,700 27,100 26,600 6,460 175,066,000
31/03/2016 27,000 -0.10 -0.37 27,000 27,300 26,800 4,390 118,530,000
30/03/2016 27,100 -0.10 -0.37 27,300 27,300 27,100 3,050 82,655,000
29/03/2016 27,200 0.20 0.74 27,000 27,500 27,000 260 7,072,000
28/03/2016 27,000 -1.40 -4.93 28,400 28,400 26,500 2,120 57,240,000
25/03/2016 28,400 0.90 3.27 27,000 28,400 27,000 100 2,840,000
24/03/2016 27,500 0.50 1.85 27,000 27,500 27,000 60 1,650,000
23/03/2016 27,000 -0.70 -2.53 26,700 27,400 26,000 3,340 90,180,000
22/03/2016 27,700 -0.10 -0.36 27,600 28,000 27,600 1,040 28,808,000
21/03/2016 27,800 0.80 2.96 27,500 28,000 27,000 170 4,726,000
18/03/2016 27,000 0.30 1.12 27,000 27,200 25,400 25,400 685,800,000
17/03/2016 26,700 0.00 ■■ 0.00 27,000 27,000 26,700 210 5,607,000
16/03/2016 26,700 1.00 3.89 26,700 26,700 25,900 1,130 30,171,000
15/03/2016 25,700 -0.80 -3.02 26,500 27,000 25,700 3,290 84,553,000
14/03/2016 26,500 1.10 4.33 25,400 26,500 25,400 2,680 71,020,000
11/03/2016 25,400 0.00 ■■ 0.00 25,100 25,700 25,100 2,300 58,420,000
10/03/2016 25,400 -0.20 -0.78 24,700 25,600 24,700 2,940 74,676,000
09/03/2016 25,600 -0.10 -0.39 25,000 25,600 24,700 1,900 48,640,000
08/03/2016 25,700 -0.20 -0.77 25,700 25,700 25,700 720 18,504,000
07/03/2016 25,900 1.40 5.71 25,000 25,900 25,000 130 3,367,000
04/03/2016 24,500 0.50 2.08 25,000 25,000 24,500 2,310 56,595,000
03/03/2016 24,000 -0.50 -2.04 24,500 26,000 24,000 1,560 37,440,000
02/03/2016 24,500 -1.50 -5.77 25,000 26,000 24,500 340 8,330,000
01/03/2016 26,000 -0.50 -1.89 26,500 26,500 25,000 400 10,400,000
29/02/2016 26,500 0.50 1.92 24,800 26,500 24,800 880 23,320,000
26/02/2016 26,000 0.50 1.96 25,500 26,500 23,800 780 20,280,000
25/02/2016 25,500 1.50 6.25 24,500 25,500 24,500 750 19,125,000
24/02/2016 24,000 0.10 0.42 23,400 24,000 22,600 5,270 126,480,000
23/02/2016 23,900 0.50 2.14 23,400 24,000 23,400 660 15,774,000
22/02/2016 23,400 1.00 4.46 22,500 23,400 22,500 1,850 43,290,000
19/02/2016 22,400 -0.10 -0.44 22,300 23,000 22,300 28,470 637,728,000
18/02/2016 22,500 0.10 0.45 22,400 22,500 22,400 760 17,100,000
17/02/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 720 16,128,000
16/02/2016 22,400 -0.10 -0.44 22,800 22,800 22,400 11,960 267,904,000
15/02/2016 22,500 1.10 5.14 22,800 22,800 22,500 1,100 24,750,000
05/02/2016 21,400 -1.60 -6.96 23,100 23,100 21,400 10,980 234,972,000
04/02/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
03/02/2016 23,000 -0.40 -1.71 22,000 23,000 22,000 20 460,000
02/02/2016 23,400 0.40 1.74 22,900 23,400 22,900 350 8,190,000
01/02/2016 23,000 0.10 0.44 22,100 23,000 22,100 30 690,000
29/01/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 10 229,000
28/01/2016 22,900 -0.10 -0.43 21,900 22,900 21,900 60 1,374,000
27/01/2016 23,000 1.00 4.55 23,000 23,000 23,000 10 230,000
26/01/2016 22,000 -0.90 -3.93 22,000 22,000 22,000 10 220,000
25/01/2016 22,900 0.90 4.09 22,900 22,900 22,900 10 229,000
22/01/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 60 1,320,000
21/01/2016 22,000 -1.00 -4.35 21,600 22,000 21,600 30 660,000
20/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
19/01/2016 23,000 1.50 6.98 23,000 23,000 23,000 10 230,000
18/01/2016 21,500 -1.00 -4.44 21,500 21,500 21,500 5,020 107,930,000
15/01/2016 22,500 -0.50 -2.17 22,500 22,500 22,500 500 11,250,000
14/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
13/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
12/01/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
11/01/2016 23,000 0.80 3.60 23,000 23,000 23,000 10 230,000
08/01/2016 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 80 1,776,000
07/01/2016 22,200 -0.10 -0.45 22,200 22,200 22,200 520 11,544,000
06/01/2016 22,300 -0.40 -1.76 23,000 23,000 22,000 7,560 168,588,000
05/01/2016 22,700 -0.30 -1.30 24,100 24,100 22,700 80 1,816,000
04/01/2016 23,000 -1.30 -5.35 23,000 23,100 23,000 640 14,720,000
31/12/2015 24,300 1.30 5.65 24,300 24,300 24,300 1,500 36,450,000
30/12/2015 23,000 1.50 6.98 22,300 23,000 22,300 660 15,180,000
29/12/2015 21,500 -0.70 -3.15 22,100 22,100 21,500 8,400 180,600,000
28/12/2015 22,200 -0.20 -0.89 22,400 23,400 22,200 5,180 114,996,000
25/12/2015 22,400 -1.60 -6.67 22,900 23,000 22,400 4,510 101,024,000
24/12/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
23/12/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
22/12/2015 24,000 -1.00 -4.00 23,400 24,000 23,300 630 15,120,000
21/12/2015 25,000 1.50 6.38 25,000 25,000 25,000 10 250,000
18/12/2015 23,500 1.00 4.44 23,500 23,500 22,700 220 5,170,000
17/12/2015 22,500 0.30 1.35 23,700 23,700 22,500 510 11,475,000
16/12/2015 22,200 -1.60 -6.72 24,000 24,000 22,200 17,760 394,272,000
15/12/2015 23,800 0.00 ■■ 0.00 24,900 24,900 23,800 40 952,000
14/12/2015 23,800 -0.50 -2.06 23,800 23,800 23,800 210 4,998,000
11/12/2015 24,300 0.40 1.67 24,300 24,300 24,300 10 243,000
10/12/2015 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
09/12/2015 23,900 -0.60 -2.45 24,000 24,000 23,900 480 11,472,000
08/12/2015 24,500 -0.40 -1.61 24,500 24,500 24,500 180 4,410,000
07/12/2015 24,900 1.00 4.18 25,000 25,000 24,800 60 1,494,000
04/12/2015 23,900 -0.50 -2.05 24,500 24,500 23,900 40 956,000
03/12/2015 24,400 0.60 2.52 24,400 24,400 24,400 20 488,000
02/12/2015 23,800 -0.10 -0.42 24,300 24,300 23,800 140 3,332,000
01/12/2015 23,900 -0.50 -2.05 24,500 24,500 23,900 120 2,868,000
30/11/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
27/11/2015 24,400 0.40 1.67 24,000 24,400 24,000 20 488,000
26/11/2015 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 6,390 153,360,000
25/11/2015 24,000 -0.50 -2.04 24,000 24,000 24,000 10 240,000
24/11/2015 24,500 0.00 ■■ 0.00 26,000 26,000 24,500 50 1,225,000
23/11/2015 24,500 0.50 2.08 24,900 24,900 24,500 60 1,470,000
20/11/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 6,280 150,720,000
19/11/2015 24,000 -1.80 -6.98 25,000 25,000 24,000 10,310 247,440,000
18/11/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
17/11/2015 25,800 0.90 3.61 25,800 25,800 25,800 10 258,000
16/11/2015 24,900 0.00 ■■ 0.00 25,000 25,000 24,900 1,280 31,872,000
13/11/2015 24,900 -0.40 -1.58 24,900 24,900 24,900 20 498,000
12/11/2015 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
11/11/2015 25,300 -0.10 -0.39 24,500 25,300 24,500 180 4,554,000
10/11/2015 25,400 0.40 1.60 25,000 25,400 25,000 320 8,128,000
09/11/2015 25,000 0.00 ■■ 0.00 25,100 25,100 25,000 4,110 102,750,000
06/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,000 50,000,000
05/11/2015 25,000 -0.50 -1.96 25,000 25,000 25,000 10 250,000
04/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
03/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10 255,000
02/11/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
30/10/2015 25,500 -1.50 -5.56 25,500 25,500 25,500 400 10,200,000
29/10/2015 27,000 0.30 1.12 25,000 27,000 25,000 40 1,080,000
28/10/2015 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
27/10/2015 26,700 0.20 0.75 24,800 26,700 24,800 20 534,000
26/10/2015 26,500 0.00 ■■ 0.00 27,400 27,400 24,700 7,290 193,185,000
23/10/2015 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
22/10/2015 26,000 -0.80 -2.99 26,000 26,000 26,000 800 20,800,000
21/10/2015 26,800 -0.70 -2.55 25,600 27,000 25,600 510 13,668,000
20/10/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
19/10/2015 27,500 1.00 3.77 27,500 27,500 27,500 10 275,000
16/10/2015 26,500 0.00 ■■ 0.00 25,500 26,500 25,200 3,260 86,390,000
15/10/2015 26,500 -0.80 -2.93 26,500 26,500 26,500 100 2,650,000
14/10/2015 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
13/10/2015 27,300 0.40 1.49 26,900 27,300 26,900 660 18,018,000
12/10/2015 26,900 0.70 2.67 26,900 26,900 26,000 540 14,526,000
09/10/2015 26,200 -1.90 -6.76 26,200 26,500 26,200 6,770 177,374,000
08/10/2015 28,100 1.60 6.04 28,100 28,100 28,100 10 281,000
07/10/2015 26,500 -1.90 -6.69 28,400 28,400 26,500 680 18,020,000
06/10/2015 28,400 1.80 6.77 28,400 28,400 28,400 10 284,000
05/10/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
02/10/2015 26,600 0.10 0.38 25,500 26,600 25,500 20 532,000
01/10/2015 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/09/2015 26,500 1.10 4.33 26,500 26,500 26,500 1,030 27,295,000
29/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
28/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
25/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
24/09/2015 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
23/09/2015 25,400 -0.30 -1.17 25,700 25,700 25,400 160 4,064,000
22/09/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10 257,000
21/09/2015 25,700 0.20 0.78 25,700 25,700 25,700 20 514,000
18/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
17/09/2015 25,500 -0.20 -0.78 24,200 25,500 24,200 1,020 26,010,000
16/09/2015 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
15/09/2015 25,700 0.10 0.39 25,700 25,700 25,700 10 257,000
14/09/2015 25,600 0.10 0.39 25,600 25,600 25,600 10 256,000
11/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
10/09/2015 25,500 0.50 2.00 24,900 25,500 24,900 70 1,785,000
09/09/2015 25,000 -0.50 -1.96 25,000 25,000 25,000 90 2,250,000
08/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
07/09/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/09/2015 25,500 0.50 2.00 25,500 25,500 25,500 10 255,000
03/09/2015 25,000 0.00 ■■ 0.00 26,000 26,000 25,000 20 500,000
01/09/2015 25,000 -1.30 -4.94 26,300 26,300 25,000 220 5,500,000
31/08/2015 26,300 0.10 0.38 26,300 26,300 26,300 780 20,514,000
28/08/2015 26,200 0.70 2.75 26,200 26,200 26,200 10 262,000
27/08/2015 25,500 0.50 2.00 26,700 26,700 24,500 620 15,810,000
26/08/2015 25,000 1.60 6.84 25,000 25,000 23,200 9,020 225,500,000
25/08/2015 23,400 -1.20 -4.88 23,500 23,500 23,400 4,750 111,150,000
24/08/2015 24,600 -0.30 -1.20 24,900 24,900 24,600 8,480 208,608,000
21/08/2015 24,900 -0.60 -2.35 25,300 25,300 24,900 4,580 114,042,000
20/08/2015 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
19/08/2015 25,500 -0.10 -0.39 25,600 25,600 25,500 450 11,475,000
18/08/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 140 3,584,000
17/08/2015 25,600 0.00 ■■ 0.00 25,600 26,800 25,600 410 10,496,000
14/08/2015 25,600 -0.10 -0.39 27,000 27,000 25,600 260 6,656,000
13/08/2015 25,700 -1.50 -5.51 25,800 25,800 25,700 1,000 25,700,000
12/08/2015 27,200 0.00 ■■ 0.00 27,500 27,800 27,200 40 1,088,000
11/08/2015 27,200 0.70 2.64 27,200 27,200 27,200 10 272,000
10/08/2015 26,500 0.70 2.71 26,500 26,500 26,500 10 265,000
07/08/2015 25,800 -1.60 -5.84 26,000 26,000 25,800 360 9,288,000
06/08/2015 27,400 1.00 3.79 27,400 27,400 27,400 10 274,000
05/08/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
04/08/2015 26,400 -0.70 -2.58 26,400 26,400 26,400 70 1,848,000
03/08/2015 27,100 0.60 2.26 27,100 27,100 27,100 10 271,000
31/07/2015 26,500 -0.30 -1.12 26,500 26,500 26,500 260 6,890,000
30/07/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
29/07/2015 26,800 -0.10 -0.37 25,900 26,800 25,800 1,360 36,448,000
28/07/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/07/2015 26,900 0.10 0.37 26,900 26,900 26,900 10 269,000
24/07/2015 26,800 1.00 3.88 25,800 27,000 25,800 1,330 35,644,000
23/07/2015 25,800 -0.20 -0.77 26,000 26,000 25,800 1,060 27,348,000
22/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
21/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/07/2015 26,000 -0.20 -0.76 26,000 26,000 26,000 4,420 114,920,000
17/07/2015 26,200 0.10 0.38 26,200 26,200 26,200 50 1,310,000
16/07/2015 26,100 -0.20 -0.76 26,100 26,100 26,100 10 261,000
15/07/2015 26,300 -1.00 -3.66 26,200 26,300 26,200 1,270 33,401,000
14/07/2015 27,300 0.60 2.25 26,200 27,300 26,200 870 23,751,000
13/07/2015 26,700 -0.80 -2.91 26,000 26,700 26,000 230 6,141,000
10/07/2015 27,500 -0.50 -1.79 27,000 27,500 27,000 1,000 27,500,000
09/07/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/07/2015 28,000 1.80 6.87 27,300 28,000 26,000 1,130 31,640,000
07/07/2015 26,200 -1.30 -4.73 28,500 28,500 26,200 30 786,000
06/07/2015 27,500 1.00 3.77 26,500 27,500 26,500 1,160 31,900,000
03/07/2015 26,500 0.30 1.15 26,100 26,500 26,000 1,110 29,415,000
02/07/2015 26,200 -0.80 -2.96 26,500 26,500 26,100 5,870 153,794,000
01/07/2015 27,000 -1.40 -4.93 28,400 28,400 27,000 160 4,320,000
30/06/2015 28,400 -0.10 -0.35 28,400 28,400 28,400 130 3,692,000
29/06/2015 28,500 1.50 5.56 26,500 28,500 26,500 670 19,095,000
26/06/2015 27,000 -1.30 -4.59 28,500 28,500 27,000 3,770 101,790,000
25/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
24/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 640 18,112,000
23/06/2015 28,300 0.80 2.91 28,000 28,300 28,000 80 2,264,000
22/06/2015 27,500 -1.70 -5.82 27,500 27,500 27,500 10 275,000
19/06/2015 29,200 1.70 6.18 29,200 29,200 29,200 10 292,000
18/06/2015 27,500 -1.50 -5.17 27,500 27,500 27,500 5,840 160,600,000
17/06/2015 29,000 -0.50 -1.69 29,000 29,000 29,000 1,000 29,000,000
16/06/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
15/06/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
12/06/2015 29,500 1.20 4.24 28,700 29,500 28,700 50 1,475,000
11/06/2015 28,300 1.20 4.43 28,900 28,900 28,100 2,840 80,372,000
10/06/2015 29,600 -0.60 -1.99 30,200 30,200 29,600 2,360 69,856,000
09/06/2015 30,200 -0.30 -0.98 30,400 30,400 30,000 3,170 95,734,000
08/06/2015 30,500 -1.30 -4.09 31,000 31,300 30,000 2,960 90,280,000
05/06/2015 31,800 1.10 3.58 31,800 31,800 31,800 4,350 138,330,000
04/06/2015 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 0 0
03/06/2015 30,700 0.10 0.33 30,700 30,700 29,000 6,220 190,954,000
02/06/2015 30,600 -2.30 -6.99 30,700 30,800 30,600 8,740 267,444,000
01/06/2015 32,900 1.90 6.13 33,000 33,000 32,900 520 17,108,000
29/05/2015 31,000 -1.50 -4.62 32,000 32,000 31,000 1,110 34,410,000
28/05/2015 32,500 -1.50 -4.41 32,500 32,500 32,500 20 650,000
27/05/2015 34,000 1.70 5.26 34,000 34,000 34,000 1,000 34,000,000
26/05/2015 32,300 1.30 4.19 30,000 32,300 30,000 2,630 84,949,000
25/05/2015 31,000 1.00 3.33 30,300 31,000 30,300 40 1,240,000
22/05/2015 30,000 -0.10 -0.33 30,100 30,100 29,100 120 3,600,000
21/05/2015 30,100 -1.90 -5.94 30,000 32,000 30,000 140 4,214,000
20/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
19/05/2015 32,000 -1.90 -5.60 32,000 32,000 32,000 100 3,200,000
18/05/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
15/05/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
14/05/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
13/05/2015 33,900 1.10 3.35 33,900 33,900 33,900 10 339,000
12/05/2015 32,800 -1.20 -3.53 32,800 32,800 32,800 20 656,000
11/05/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 20 680,000
08/05/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/05/2015 34,000 1.50 4.62 30,600 34,000 30,600 260 8,840,000
06/05/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
05/05/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
04/05/2015 32,500 -0.50 -1.52 35,000 35,000 32,500 20 650,000
27/04/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/04/2015 33,000 -1.50 -4.35 33,000 33,000 33,000 50 1,650,000
23/04/2015 34,500 1.50 4.55 31,000 34,500 31,000 1,150 39,675,000
22/04/2015 33,000 1.60 5.10 32,700 33,000 32,700 1,010 33,330,000
21/04/2015 31,400 -0.60 -1.88 31,700 31,700 31,400 710 22,294,000
20/04/2015 32,000 1.10 3.56 32,000 32,000 32,000 10 320,000
17/04/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
16/04/2015 30,900 1.80 6.19 30,300 30,900 30,300 60 1,854,000
15/04/2015 29,100 -1.80 -5.83 29,900 29,900 29,100 70 2,037,000
14/04/2015 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
13/04/2015 30,900 0.90 3.00 30,000 30,900 30,000 20 618,000
10/04/2015 30,000 -1.10 -3.54 30,000 30,000 30,000 100 3,000,000
09/04/2015 31,100 0.00 ■■ 0.00 31,100 31,100 31,100 0 0
08/04/2015 31,100 -0.10 -0.32 29,100 31,100 29,100 20 622,000
07/04/2015 31,200 1.10 3.65 31,200 31,200 31,200 10 312,000
06/04/2015 30,100 -2.10 -6.52 30,100 30,100 30,100 120 3,612,000
03/04/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
02/04/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
01/04/2015 32,200 -0.60 -1.83 30,600 32,200 30,600 1,160 37,352,000
31/03/2015 32,800 -0.10 -0.30 31,200 32,800 31,200 40 1,312,000
30/03/2015 32,900 0.10 0.30 31,300 32,900 31,300 60 1,974,000
27/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 30 984,000
26/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 90 2,952,000
25/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 20 656,000
24/03/2015 32,800 0.00 ■■ 0.00 31,000 32,800 30,600 440 14,432,000
23/03/2015 32,800 1.90 6.15 32,200 33,000 32,200 60 1,968,000
20/03/2015 30,900 -2.00 -6.08 33,000 33,000 30,900 130 4,017,000
19/03/2015 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
18/03/2015 32,900 0.70 2.17 33,000 33,000 32,900 30 987,000
17/03/2015 32,200 -2.20 -6.40 32,200 32,200 32,000 1,210 38,962,000
16/03/2015 34,400 1.40 4.24 34,400 34,400 34,400 5,500 189,200,000
13/03/2015 33,000 1.00 3.12 33,000 33,000 33,000 30 990,000
12/03/2015 32,000 1.00 3.23 32,000 32,000 32,000 10 320,000
11/03/2015 31,000 -1.90 -5.78 31,000 31,000 31,000 10 310,000
10/03/2015 32,900 0.00 ■■ 0.00 35,200 35,200 32,000 600 19,740,000
09/03/2015 32,900 -1.60 -4.64 33,000 33,000 32,400 80 2,632,000
06/03/2015 34,500 0.50 1.47 34,400 36,000 34,400 140 4,830,000
05/03/2015 34,000 -0.50 -1.45 32,500 34,000 32,500 130 4,420,000
04/03/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
03/03/2015 34,500 1.60 4.86 34,000 34,500 34,000 30 1,035,000
02/03/2015 32,900 -0.10 -0.30 34,400 34,400 32,900 20 658,000
27/02/2015 33,000 -1.50 -4.35 34,000 34,000 33,000 510 16,830,000
26/02/2015 34,500 0.50 1.47 36,000 36,000 34,500 30 1,035,000
25/02/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
24/02/2015 34,000 2.00 6.25 34,000 34,000 34,000 10 340,000
13/02/2015 32,000 0.00 ■■ 0.00 30,300 32,000 30,300 120 3,840,000
12/02/2015 32,000 -1.50 -4.48 32,000 32,000 32,000 120 3,840,000
11/02/2015 33,500 -2.50 -6.94 33,500 33,500 33,500 20 670,000
10/02/2015 36,000 1.40 4.05 36,000 36,000 36,000 100 3,600,000
09/02/2015 34,600 1.40 4.22 34,600 34,600 34,600 10 346,000
06/02/2015 33,200 0.20 0.61 34,000 34,000 33,200 20 664,000
05/02/2015 33,000 -1.50 -4.35 32,900 33,000 32,900 370 12,210,000
04/02/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
03/02/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
02/02/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
30/01/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
29/01/2015 34,500 0.60 1.77 34,500 34,500 34,500 10 345,000
28/01/2015 33,900 0.00 ■■ 0.00 34,700 34,700 31,600 1,100 37,290,000
27/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
26/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
23/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
22/01/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
21/01/2015 33,900 1.30 3.99 33,500 33,900 33,500 120 4,068,000
20/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
19/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
16/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
15/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
14/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
13/01/2015 32,600 0.00 ■■ 0.00 30,400 32,600 30,400 110 3,586,000
12/01/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
09/01/2015 32,600 1.60 5.16 32,600 32,600 32,600 10 326,000
08/01/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
07/01/2015 31,000 -0.90 -2.82 31,000 31,000 31,000 20 620,000
06/01/2015 31,900 -1.10 -3.33 32,000 32,000 31,900 30 957,000
05/01/2015 33,000 1.10 3.45 33,000 33,000 33,000 10 330,000
31/12/2014 31,900 -0.90 -2.74 32,000 32,000 31,900 30 957,000
30/12/2014 32,800 2.10 6.84 32,800 32,800 32,800 1,240 40,672,000
29/12/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 1,000 30,700,000
26/12/2014 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 1,000 30,700,000
25/12/2014 30,700 -2.30 -6.97 30,700 30,700 30,700 20 614,000
24/12/2014 33,000 1.00 3.12 30,000 33,000 29,800 1,850 61,050,000
23/12/2014 32,000 1.50 4.92 29,500 32,000 28,400 1,020 32,640,000
22/12/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
19/12/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
18/12/2014 30,500 0.50 1.67 30,500 30,500 30,500 10 305,000
17/12/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/12/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
15/12/2014 30,000 0.50 1.69 30,000 30,000 30,000 10 300,000
12/12/2014 29,500 1.00 3.51 28,800 29,500 28,800 500 14,750,000
11/12/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
10/12/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 4,700 133,950,000
09/12/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
08/12/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
05/12/2014 28,500 0.50 1.79 27,400 28,500 27,400 6,710 191,235,000
04/12/2014 28,000 -0.20 -0.71 27,500 28,000 27,500 2,100 58,800,000
03/12/2014 28,200 -2.10 -6.93 28,400 28,400 28,200 540 15,228,000
02/12/2014 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
01/12/2014 30,300 1.90 6.69 29,000 30,300 29,000 200 6,060,000
28/11/2014 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
27/11/2014 28,400 0.00 ■■ 0.00 27,200 28,400 27,200 1,200 34,080,000
26/11/2014 28,400 -0.10 -0.35 27,000 28,400 27,000 390 11,076,000
25/11/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
24/11/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
21/11/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
20/11/2014 28,500 0.50 1.79 28,500 29,000 28,500 700 19,950,000
19/11/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/11/2014 28,000 0.00 ■■ 0.00 28,000 28,400 28,000 1,000 28,000,000
17/11/2014 28,000 1.00 3.70 27,100 28,000 27,000 4,210 117,880,000
14/11/2014 27,000 -1.40 -4.93 27,000 27,000 27,000 30 810,000
13/11/2014 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
12/11/2014 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
11/11/2014 28,400 -0.10 -0.35 27,100 28,400 27,000 950 26,980,000
10/11/2014 28,500 0.70 2.52 27,000 28,500 27,000 350 9,975,000
07/11/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
06/11/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
05/11/2014 27,800 1.00 3.73 27,800 27,800 27,800 10 278,000
04/11/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
03/11/2014 26,800 -1.00 -3.60 27,000 27,000 26,800 160 4,288,000
31/10/2014 27,800 -0.50 -1.77 27,800 27,800 27,800 10 278,000
30/10/2014 28,300 1.80 6.79 25,000 28,300 25,000 140 3,962,000
29/10/2014 26,500 1.00 3.92 26,100 26,500 26,100 720 19,080,000
28/10/2014 25,500 -1.00 -3.77 25,500 25,500 25,500 480 12,240,000
27/10/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
24/10/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
23/10/2014 26,500 -1.00 -3.64 26,000 26,500 26,000 520 13,780,000
22/10/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
21/10/2014 27,500 -0.50 -1.79 27,500 27,500 27,500 50 1,375,000
20/10/2014 28,000 0.00 ■■ 0.00 26,500 28,000 26,400 110 3,080,000
17/10/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
16/10/2014 28,000 1.00 3.70 25,800 28,000 25,800 510 14,280,000
15/10/2014 27,000 -1.00 -3.57 27,000 27,000 27,000 300 8,100,000
14/10/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
13/10/2014 28,000 1.30 4.87 26,700 28,000 26,700 40 1,120,000
10/10/2014 26,700 -0.30 -1.11 26,800 26,800 26,700 1,500 40,050,000
09/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
08/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
07/10/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 300 8,100,000
06/10/2014 27,000 1.70 6.72 27,000 27,000 26,500 7,780 210,060,000
03/10/2014 25,300 -1.90 -6.99 27,200 28,600 25,300 1,210 30,613,000
02/10/2014 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
01/10/2014 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
30/09/2014 27,200 0.20 0.74 27,200 27,200 27,200 100 2,720,000
29/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 5,000 135,000,000
25/09/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,870 77,490,000
24/09/2014 27,000 0.20 0.75 26,900 27,700 26,900 4,140 111,780,000
23/09/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
22/09/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 2,870 76,916,000
19/09/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 500 13,400,000
18/09/2014 26,800 -0.20 -0.74 26,800 26,800 26,800 100 2,680,000
17/09/2014 27,000 0.10 0.37 27,000 27,400 27,000 6,500 175,500,000
16/09/2014 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
15/09/2014 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
12/09/2014 26,900 0.50 1.89 26,900 26,900 26,900 10 269,000
11/09/2014 26,400 -0.60 -2.22 26,200 26,400 26,000 1,240 32,736,000
10/09/2014 27,000 0.00 ■■ 0.00 26,800 27,000 26,700 5,530 149,310,000
09/09/2014 27,000 0.40 1.50 27,000 27,000 27,000 1,340 36,180,000
08/09/2014 26,600 -1.40 -5.00 27,000 27,000 26,600 300 7,980,000
05/09/2014 28,000 0.30 1.08 27,500 28,000 27,500 2,010 56,280,000
04/09/2014 27,700 -0.30 -1.07 27,300 27,700 27,300 220 6,094,000
03/09/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 300 8,400,000
29/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
28/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
27/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
26/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
25/08/2014 28,000 1.00 3.70 28,000 28,000 28,000 100 2,800,000
22/08/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 500 13,500,000
21/08/2014 27,000 -1.00 -3.57 27,000 27,000 27,000 400 10,800,000
20/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
19/08/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/08/2014 28,000 0.20 0.72 28,000 28,000 28,000 20 560,000
15/08/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
14/08/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
13/08/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
12/08/2014 27,800 0.20 0.72 27,800 27,800 27,800 250 6,950,000
11/08/2014 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
08/08/2014 27,600 0.10 0.36 27,600 27,600 27,600 110 3,036,000
07/08/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
06/08/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
05/08/2014 27,500 0.00 ■■ 0.00 27,500 27,600 27,500 6,010 165,275,000
04/08/2014 27,500 0.60 2.23 28,000 28,000 27,500 170 4,675,000
01/08/2014 26,900 -0.10 -0.37 26,800 26,900 26,600 450 12,105,000
31/07/2014 27,000 -1.00 -3.57 27,500 27,500 27,000 330 8,910,000
30/07/2014 28,000 -0.10 -0.36 28,000 28,000 28,000 100 2,800,000
29/07/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
28/07/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
25/07/2014 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 0 0
24/07/2014 28,100 -0.10 -0.35 28,200 28,200 28,100 170 4,777,000
23/07/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
22/07/2014 28,200 0.00 ■■ 0.00 27,200 28,200 27,200 130 3,666,000
21/07/2014 28,200 0.00 ■■ 0.00 27,500 28,200 27,500 30 846,000
18/07/2014 28,200 -0.10 -0.35 28,000 28,200 28,000 60 1,692,000
17/07/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 30 849,000
16/07/2014 28,300 0.30 1.07 28,300 28,300 28,300 10 283,000
15/07/2014 28,000 -1.00 -3.45 27,700 28,000 27,500 4,930 138,040,000
14/07/2014 29,000 1.00 3.57 29,000 29,000 29,000 100 2,900,000
11/07/2014 28,000 1.00 3.70 26,000 28,000 26,000 50 1,400,000
10/07/2014 27,000 -1.30 -4.59 27,000 27,000 27,000 920 24,840,000
09/07/2014 28,300 0.10 0.35 28,300 28,300 28,300 3,500 99,050,000
08/07/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 30 846,000
07/07/2014 28,200 0.20 0.71 29,900 29,900 28,100 1,120 31,584,000
04/07/2014 28,000 0.10 0.36 29,000 29,000 28,000 600 16,800,000
03/07/2014 27,900 -0.10 -0.36 29,000 29,000 27,900 490 13,671,000
02/07/2014 28,000 0.00 ■■ 0.00 29,000 29,000 28,000 5,560 155,680,000
01/07/2014 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 1,120 31,360,000
30/06/2014 28,000 0.80 2.94 29,000 29,000 28,000 4,110 115,080,000
27/06/2014 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 1,050 28,560,000
26/06/2014 27,200 -1.90 -6.53 27,200 27,200 27,200 100 2,720,000
25/06/2014 29,100 1.90 6.99 27,700 29,100 27,700 1,500 43,650,000
24/06/2014 27,200 -0.70 -2.51 29,600 29,600 27,200 20 544,000
23/06/2014 27,900 -1.90 -6.38 28,000 29,500 27,800 1,600 44,640,000
20/06/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 30 894,000
19/06/2014 29,800 -0.20 -0.67 29,800 29,800 29,800 50 1,490,000
18/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,000 90,000,000
17/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
16/06/2014 30,000 0.00 ■■ 0.00 29,000 30,000 27,900 1,720 51,600,000
13/06/2014 30,000 0.40 1.35 29,500 30,600 29,500 13,220 396,600,000
12/06/2014 32,600 0.60 1.88 32,400 32,600 32,400 27,390 892,914,000
11/06/2014 32,000 0.00 ■■ 0.00 32,000 32,500 31,900 91,620 2,931,840,000
10/06/2014 32,000 -0.40 -1.23 31,600 32,400 31,600 1,700 54,400,000
09/06/2014 32,400 0.00 ■■ 0.00 32,000 32,500 32,000 6,140 198,936,000
06/06/2014 32,400 1.40 4.52 31,000 32,400 31,000 15,520 502,848,000
05/06/2014 31,000 1.00 3.33 31,000 31,000 31,000 30 930,000
04/06/2014 30,000 0.50 1.69 31,400 31,500 30,000 13,400 402,000,000
03/06/2014 29,500 0.00 ■■ 0.00 29,500 30,000 29,200 340 10,030,000
02/06/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/05/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/05/2014 29,500 1.20 4.24 29,500 29,500 29,500 10 295,000
28/05/2014 28,300 -1.70 -5.67 28,300 28,300 28,300 1,000 28,300,000
27/05/2014 30,000 1.10 3.81 30,000 30,000 30,000 1,880 56,400,000
26/05/2014 28,900 -2.10 -6.77 29,000 29,000 28,900 660 19,074,000
23/05/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
22/05/2014 31,000 -1.00 -3.12 30,000 31,000 30,000 510 15,810,000
21/05/2014 32,000 0.50 1.59 32,000 32,000 32,000 10 320,000
20/05/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
19/05/2014 31,500 0.00 ■■ 0.00 31,500 31,500 29,300 90 2,835,000
16/05/2014 31,500 0.50 1.61 31,500 31,500 31,500 10 315,000
15/05/2014 31,000 0.00 ■■ 0.00 29,000 31,000 29,000 20 620,000
14/05/2014 31,000 0.50 1.64 30,000 31,000 30,000 70 2,170,000
13/05/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
12/05/2014 30,500 1.00 3.39 29,500 31,500 29,500 2,310 70,455,000
09/05/2014 29,500 0.00 ■■ 0.00 30,500 30,500 29,500 130 3,835,000
08/05/2014 29,500 -2.20 -6.94 29,500 29,500 29,500 2,770 81,715,000
07/05/2014 31,700 -0.30 -0.94 31,600 31,700 31,600 100 3,170,000
06/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
05/05/2014 32,000 -0.20 -0.62 32,000 32,000 32,000 350 11,200,000
29/04/2014 32,200 2.00 6.62 30,000 32,200 29,000 3,000 96,600,000
28/04/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
25/04/2014 30,200 1.00 3.42 30,200 30,200 30,200 10 302,000
24/04/2014 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
23/04/2014 29,200 0.20 0.69 29,200 29,200 29,200 20 584,000
22/04/2014 29,000 1.00 3.57 28,000 29,000 28,000 3,010 87,290,000
21/04/2014 28,000 -1.00 -3.45 28,200 28,200 28,000 1,000 28,000,000
18/04/2014 29,000 -1.00 -3.33 29,000 29,000 29,000 500 14,500,000
17/04/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/04/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
15/04/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/04/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/04/2014 30,000 -1.00 -3.23 30,000 30,300 30,000 9,120 273,600,000
10/04/2014 31,000 -1.00 -3.12 31,100 31,100 31,000 1,900 58,900,000
08/04/2014 32,000 -0.40 -1.23 30,700 32,000 30,700 90 2,880,000
07/04/2014 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 1,130 36,612,000
04/04/2014 32,400 1.70 5.54 32,400 32,400 32,400 10 324,000
03/04/2014 30,700 -0.30 -0.97 31,000 32,000 30,500 4,490 137,843,000
02/04/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
01/04/2014 31,000 -2.10 -6.34 31,000 31,000 31,000 11,310 350,610,000
31/03/2014 33,100 0.80 2.48 31,100 33,100 30,100 310 10,261,000
28/03/2014 32,300 -0.20 -0.62 32,300 32,300 32,300 3,000 96,900,000
27/03/2014 32,500 0.50 1.56 32,000 32,500 32,000 15,730 511,225,000
26/03/2014 32,000 0.00 ■■ 0.00 32,800 33,000 32,000 29,860 955,520,000
25/03/2014 32,000 -0.20 -0.62 32,000 32,000 32,000 9,880 316,160,000
24/03/2014 32,200 1.00 3.21 32,000 32,200 31,200 15,300 492,660,000
21/03/2014 31,200 0.00 ■■ 0.00 31,200 31,200 31,000 1,950 60,840,000
20/03/2014 31,200 -0.70 -2.19 31,200 31,800 31,200 1,120 34,944,000
19/03/2014 31,900 0.60 1.92 31,000 31,900 31,000 2,060 65,714,000
18/03/2014 31,300 0.00 ■■ 0.00 31,500 31,500 31,300 3,520 110,176,000
17/03/2014 31,300 0.00 ■■ 0.00 31,000 31,900 31,000 130 4,069,000
14/03/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,200 1,220 38,186,000
13/03/2014 31,300 0.00 ■■ 0.00 31,500 31,500 31,000 7,910 247,583,000
12/03/2014 31,300 0.10 0.32 31,300 31,300 31,300 10 313,000
11/03/2014 31,200 1.10 3.65 30,100 31,200 30,000 23,610 736,632,000
10/03/2014 30,100 0.00 ■■ 0.00 30,000 30,200 29,900 25,860 778,386,000
07/03/2014 30,100 0.10 0.33 30,000 30,100 30,000 25,990 782,299,000
06/03/2014 30,000 0.00 ■■ 0.00 29,800 30,000 29,800 3,100 93,000,000
05/03/2014 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 23,060 691,800,000
04/03/2014 30,000 0.00 ■■ 0.00 29,500 30,000 29,500 9,190 275,700,000
03/03/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
28/02/2014 30,000 0.50 1.69 30,000 30,000 30,000 2,020 60,600,000
27/02/2014 29,500 0.00 ■■ 0.00 29,000 30,000 29,000 1,700 50,150,000
26/02/2014 29,500 0.50 1.72 29,500 29,500 29,500 8,000 236,000,000
25/02/2014 29,000 0.00 ■■ 0.00 28,800 29,000 28,500 13,180 382,220,000
24/02/2014 29,000 0.20 0.69 28,100 29,000 28,100 270 7,830,000
21/02/2014 28,800 0.20 0.70 28,800 28,800 28,600 3,470 99,936,000
20/02/2014 28,600 -0.20 -0.69 28,800 28,800 28,500 6,100 174,460,000
19/02/2014 28,800 0.30 1.05 28,700 28,800 28,700 6,180 177,984,000
18/02/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 3,020 86,070,000
17/02/2014 28,500 -0.30 -1.04 28,000 28,500 28,000 510 14,535,000
14/02/2014 28,800 0.40 1.41 28,800 28,800 28,800 10 288,000
13/02/2014 28,400 -0.30 -1.05 28,400 28,400 28,000 5,920 168,128,000
12/02/2014 28,700 0.60 2.14 28,700 28,700 28,700 10 287,000
11/02/2014 28,100 0.10 0.36 28,100 28,100 28,100 3,270 91,887,000
10/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
06/02/2014 28,000 -0.40 -1.41 27,000 28,200 27,000 1,070 29,960,000
27/01/2014 28,400 0.00 ■■ 0.00 28,000 28,500 28,000 24,650 700,060,000
24/01/2014 28,400 0.80 2.90 27,600 28,400 27,600 9,090 258,156,000
23/01/2014 27,600 -0.20 -0.72 27,600 27,800 27,000 15,420 425,592,000
22/01/2014 27,800 -0.90 -3.14 28,000 28,000 27,800 7,360 204,608,000
21/01/2014 28,700 1.70 6.30 27,200 28,800 27,200 5,000 143,500,000
20/01/2014 27,000 0.50 1.89 26,600 27,000 26,600 4,200 113,400,000
17/01/2014 26,500 -0.20 -0.75 26,700 26,700 26,500 1,530 40,545,000
16/01/2014 26,700 0.10 0.38 26,700 26,700 26,700 500 13,350,000
15/01/2014 26,600 0.00 ■■ 0.00 26,500 26,600 26,500 2,040 54,264,000
14/01/2014 26,600 0.10 0.38 26,600 26,600 26,500 3,760 100,016,000
13/01/2014 26,500 0.30 1.15 26,200 26,500 26,200 190 5,035,000
10/01/2014 26,200 0.10 0.38 26,000 26,200 26,000 2,080 54,496,000
09/01/2014 26,100 -0.50 -1.88 26,100 26,100 26,100 520 13,572,000
08/01/2014 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
07/01/2014 26,600 0.20 0.76 26,600 26,600 26,600 10 266,000
06/01/2014 26,400 -0.20 -0.75 26,200 26,400 26,200 2,530 66,792,000
03/01/2014 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 180 4,788,000
02/01/2014 26,600 0.10 0.38 26,500 26,600 26,500 2,800 74,480,000
31/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,000 53,000,000
30/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
27/12/2013 26,500 0.10 0.38 26,500 26,500 26,500 10 265,000
26/12/2013 26,400 0.20 0.76 26,400 26,400 26,400 100 2,640,000
25/12/2013 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
24/12/2013 26,200 -0.60 -2.24 26,200 26,200 26,200 510 13,362,000
23/12/2013 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
20/12/2013 26,800 0.40 1.52 26,400 26,800 26,400 6,310 169,108,000
19/12/2013 26,400 0.10 0.38 26,300 26,400 26,300 2,210 58,344,000
18/12/2013 26,300 0.30 1.15 26,200 26,300 26,100 16,340 429,742,000
17/12/2013 26,000 0.00 ■■ 0.00 26,000 26,300 26,000 16,250 422,500,000
16/12/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/12/2013 26,000 0.00 ■■ 0.00 26,200 26,300 26,000 14,510 377,260,000
12/12/2013 26,000 0.00 ■■ 0.00 25,800 26,000 25,800 5,540 144,040,000
11/12/2013 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 17,340 450,840,000
10/12/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 4,020 104,520,000
09/12/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,500 39,000,000
06/12/2013 26,000 0.00 ■■ 0.00 26,200 26,200 26,000 810 21,060,000
05/12/2013 26,000 -0.40 -1.52 26,000 26,000 26,000 2,000 52,000,000
04/12/2013 26,400 0.40 1.54 26,000 26,400 25,900 2,010 53,064,000
03/12/2013 26,000 0.10 0.39 26,000 26,000 26,000 1,950 50,700,000
02/12/2013 25,900 -0.60 -2.26 25,900 25,900 25,900 1,000 25,900,000
29/11/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
28/11/2013 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
27/11/2013 26,000