Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.38 +9.71 (+0.99%)
  • HNX-Index 103.01 +0.03 (+0.03%)
  • UPCOM-Index 57.84 +0.12 (+0.21%)
CTCP Bibica
Bibica Corporation
Mã CK:      BBC      65.80      ■■ 0 (0%)      (cập nhật 20:30 21/08/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.bibica.com.vn
BBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/08/2019 65,800 0.00 ■■ 0.00 65,800 65,800 65,800 3 197,400
20/08/2019 65,800 1.80 2.74 64,000 66,000 63,500 25 1,645,000
19/08/2019 64,000 -2.30 -3.59 66,300 66,300 64,000 22 1,408,000
16/08/2019 66,300 -0.20 -0.30 66,500 66,400 66,000 59 3,911,700
15/08/2019 66,500 0.70 1.05 65,800 66,500 66,500 2 133,000
14/08/2019 65,800 1.60 2.43 64,200 65,800 65,700 12 789,600
13/08/2019 64,200 -1.80 -2.80 66,000 65,900 64,200 19 1,219,800
12/08/2019 66,000 3.00 4.55 63,000 66,000 66,000 1 66,000
09/08/2019 63,000 -2.20 -3.49 65,200 63,000 63,000 1 63,000
08/08/2019 65,200 -0.30 -0.46 65,500 65,200 62,000 36 2,347,200
07/08/2019 65,500 1.50 2.29 64,000 65,500 65,500 1 65,500
06/08/2019 64,000 -1.00 -1.56 65,000 64,000 64,000 2 128,000
05/08/2019 65,000 -1.10 -1.69 66,100 66,000 65,000 18 1,170,000
02/08/2019 66,100 -0.40 -0.61 66,500 66,100 66,000 11 727,100
01/08/2019 66,500 -0.40 -0.60 66,900 66,500 66,500 4 266,000
31/07/2019 66,900 -0.10 -0.15 67,000 66,900 64,100 5 334,500
30/07/2019 67,000 -0.80 -1.19 67,800 67,000 67,000 2 134,000
26/07/2019 67,800 -0.10 -0.15 67,900 67,800 66,500 2 135,600
25/07/2019 67,900 -0.60 -0.88 68,500 68,500 67,700 61 4,141,900
24/07/2019 68,500 0.90 1.31 67,600 68,500 68,500 1 68,500
23/07/2019 67,600 0.00 ■■ 0.00 67,600 67,600 67,600 5 338,000
19/07/2019 67,600 -0.30 -0.44 67,900 67,600 64,700 49 3,312,400
18/07/2019 67,900 0.10 0.15 67,800 67,900 67,800 107 7,265,300
17/07/2019 67,800 1.30 1.92 66,500 67,800 66,500 19 1,288,200
16/07/2019 66,500 1.30 1.95 65,200 66,800 64,000 61 4,056,500
15/07/2019 65,200 3.90 5.98 61,300 65,200 62,800 67 4,368,400
11/07/2019 61,300 -2.70 -4.40 64,000 62,100 60,100 147 9,011,100
09/07/2019 64,000 2.30 3.59 61,700 64,000 64,000 1 64,000
08/07/2019 61,700 -2.70 -4.38 64,400 61,700 61,700 1 61,700
05/07/2019 64,400 -0.60 -0.93 65,000 64,400 60,500 217 13,974,800
02/07/2019 65,000 -1.10 -1.69 66,100 65,700 64,000 62 4,030,000
01/07/2019 66,100 -1.20 -1.82 67,300 66,100 63,500 151 9,981,100
27/06/2019 67,300 3.80 5.65 63,500 67,300 67,300 1 67,300
26/06/2019 63,500 -3.40 -5.35 66,900 71,500 63,500 52 3,302,000
25/06/2019 66,900 -0.10 -0.15 67,000 67,000 66,900 101 6,756,900
24/06/2019 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 1 67,000
21/06/2019 67,000 3.30 4.93 63,700 67,000 67,000 1 67,000
20/06/2019 67,000 3.30 4.93 63,700 67,000 67,000 1 67,000
19/06/2019 63,700 -2.80 -4.40 66,500 67,900 63,700 111 7,070,700
18/06/2019 66,500 0.00 ■■ 0.00 66,500 66,500 66,400 10 665,000
17/06/2019 66,500 0.00 ■■ 0.00 66,500 66,500 66,400 10 665,000
16/06/2019 66,500 1.00 1.50 65,500 66,500 66,500 1 66,500
14/06/2019 66,500 1.00 1.50 65,500 66,500 66,500 1 66,500
13/06/2019 65,500 0.50 0.76 65,000 65,500 64,500 27 1,768,500
11/06/2019 65,000 1.00 1.54 64,000 65,000 64,000 39 2,535,000
10/06/2019 64,000 -0.40 -0.63 64,400 64,000 64,000 54 3,456,000
09/06/2019 64,400 -0.10 -0.16 64,500 64,400 64,000 9 579,600
07/06/2019 64,400 -0.10 -0.16 64,500 64,400 64,000 9 579,600
06/06/2019 64,500 -0.50 -0.78 65,000 64,500 63,000 39 2,515,500
05/06/2019 65,000 1.00 1.54 64,000 65,000 63,200 5 325,000
04/06/2019 64,000 -1.00 -1.56 65,000 65,000 63,000 53 3,392,000
03/06/2019 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 2 130,000
02/06/2019 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 22 1,430,000
31/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 22 1,430,000
30/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 3 195,000
29/05/2019 65,000 -0.20 -0.31 65,200 65,200 65,000 21 1,365,000
28/05/2019 65,000 -0.20 -0.31 65,200 65,200 65,000 21 1,365,000
27/05/2019 65,200 0.20 0.31 65,000 65,200 65,200 1 65,200
26/05/2019 65,200 0.20 0.31 65,000 65,200 65,200 1 65,200
24/05/2019 65,200 0.20 0.31 65,000 65,200 65,200 1 65,200
23/05/2019 65,000 0.00 ■■ 0.00 65,000 65,200 65,000 7 455,000
22/05/2019 65,000 -0.40 -0.62 65,400 65,000 65,000 16 1,040,000
21/05/2019 65,400 0.90 1.38 64,500 65,400 65,400 1 65,400
20/05/2019 64,500 -0.40 -0.62 64,900 65,000 64,500 33 2,128,500
19/05/2019 64,900 0.00 ■■ 0.00 64,900 64,900 64,000 103 6,684,700
17/05/2019 64,900 0.00 ■■ 0.00 64,900 64,900 64,000 103 6,684,700
16/05/2019 64,900 -0.10 -0.15 65,000 64,900 64,100 28 1,817,200
15/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 63,500 11 715,000
14/05/2019 65,000 0.00 ■■ 0.00 65,000 65,000 63,500 11 715,000
13/05/2019 65,000 -0.50 -0.77 65,500 65,100 64,500 41 2,665,000
12/05/2019 65,500 0.10 0.15 65,400 65,600 65,500 150 9,825,000
10/05/2019 65,500 0.10 0.15 65,400 65,600 65,500 150 9,825,000
09/05/2019 65,400 -0.10 -0.15 65,500 66,200 65,000 16 1,046,400
08/05/2019 65,400 -0.10 -0.15 65,500 66,200 65,000 16 1,046,400
07/05/2019 65,500 -1.10 -1.68 66,600 66,600 65,500 7 458,500
06/05/2019 66,600 0.00 ■■ 0.00 66,600 66,600 66,600 11 732,600
05/05/2019 66,600 1.60 2.40 65,000 66,600 65,000 9 599,400
03/05/2019 66,600 1.60 2.40 65,000 66,600 65,000 9 599,400
02/05/2019 65,000 0.00 ■■ 0.00 65,000 65,500 65,000 3 195,000
01/05/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
30/04/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
29/04/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
28/04/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
26/04/2019 65,000 -2.50 -3.85 67,500 66,500 64,500 9 585,000
25/04/2019 67,500 0.60 0.89 66,900 67,500 67,500 1 67,500
24/04/2019 66,900 -0.30 -0.45 67,200 66,900 64,400 15 1,003,500
23/04/2019 67,200 0.10 0.15 67,100 67,200 64,400 33 2,217,600
22/04/2019 67,100 -0.20 -0.30 67,300 67,100 66,800 19 1,274,900
19/04/2019 72,500 4.70 6.48 67,800 72,500 72,000 2,300 166,750,000
18/04/2019 67,300 -1.20 -1.78 68,500 67,900 64,200 7 471,100
17/04/2019 68,500 3.20 4.67 65,300 69,000 67,800 38 2,603,000
16/04/2019 65,300 1.30 1.99 64,000 67,000 64,200 11 718,300
15/04/2019 64,000 0.70 1.09 63,300 64,900 63,200 30 1,920,000
12/04/2019 64,000 0.70 1.09 63,300 64,900 63,200 30 1,920,000
11/04/2019 63,300 -3.50 -5.53 66,800 63,300 63,300 1 63,300
10/04/2019 66,800 -0.70 -1.05 67,500 66,900 63,100 7 467,600
09/04/2019 67,500 2.50 3.70 65,000 68,500 64,000 5 337,500
08/04/2019 65,000 0.10 0.15 64,900 65,500 62,900 39 2,535,000
05/04/2019 64,900 -0.60 -0.92 65,500 64,900 64,000 27 1,752,300
04/04/2019 65,900 -2.10 -3.19 68,000 65,900 65,900 10 659,000
03/04/2019 65,500 0.80 1.22 64,700 65,500 65,500 1 65,500
02/04/2019 64,700 0.70 1.08 64,000 65,000 64,700 2 129,400
01/04/2019 64,000 1.10 1.72 62,900 66,000 61,600 27 1,728,000
31/03/2019 78,000 1.50 1.92 76,500 78,000 78,000 10 780,000
29/03/2019 62,900 -1.00 -1.59 63,900 64,500 62,900 11 691,900
28/03/2019 63,900 0.00 ■■ 0.00 63,900 64,700 62,800 14 894,600
27/03/2019 66,800 -1.90 -2.84 68,700 66,900 64,000 540 36,072,000
26/03/2019 63,900 0.00 ■■ 0.00 63,900 65,500 63,900 11 702,900
25/03/2019 63,900 -0.20 -0.31 64,100 64,800 63,900 19 1,214,100
22/03/2019 64,100 0.00 ■■ 0.00 64,100 66,500 64,100 308 19,742,800
21/03/2019 64,100 -2.70 -4.21 66,800 67,600 63,800 38 2,435,800
20/03/2019 70,500 -5.20 -7.38 75,700 70,500 70,500 60 4,230,000
19/03/2019 66,800 -1.10 -1.65 67,900 66,800 65,000 239 15,965,200
18/03/2019 67,800 0.80 1.18 67,000 67,800 67,700 50 3,390,000
15/03/2019 67,900 1.10 1.62 66,800 69,000 63,300 80 5,432,000
14/03/2019 66,800 3.80 5.69 63,000 66,800 66,800 1 66,800
13/03/2019 63,000 -3.50 -5.56 66,500 66,500 62,100 27 1,701,000
12/03/2019 66,500 0.20 0.30 66,300 66,500 65,000 51 3,391,500
11/03/2019 66,300 -1.40 -2.11 67,700 67,700 63,000 15 994,500
08/03/2019 67,700 3.00 4.43 64,700 68,000 65,700 12 812,400
07/03/2019 64,700 0.60 0.93 64,100 64,700 64,000 27 1,746,900
06/03/2019 64,100 -0.40 -0.62 64,500 64,900 64,100 29 1,858,900
05/03/2019 64,500 0.50 0.78 64,000 64,600 64,000 13 838,500
04/03/2019 64,000 -2.80 -4.38 66,800 65,500 63,100 54 3,456,000
01/03/2019 66,800 -0.10 -0.15 66,900 66,800 66,000 2 133,600
28/02/2019 66,900 0.70 1.05 66,200 66,900 66,900 1 66,900
27/02/2019 66,200 -0.70 -1.06 66,900 66,200 63,000 149 9,863,800
26/02/2019 66,900 0.00 ■■ 0.00 66,900 68,000 66,900 152 10,168,800
25/02/2019 66,900 -0.10 -0.15 67,000 67,000 64,000 10 669,000
22/02/2019 67,000 -1.00 -1.49 68,000 67,400 64,000 13 871,000
21/02/2019 68,000 2.00 2.94 66,000 68,000 68,000 1 68,000
20/02/2019 66,000 -1.00 -1.52 67,000 66,000 66,000 10 660,000
19/02/2019 67,000 -0.60 -0.90 67,600 72,300 67,000 54 3,618,000
18/02/2019 67,600 -0.10 -0.15 67,700 68,000 67,600 16 1,081,600
15/02/2019 67,700 1.70 2.51 66,000 68,000 66,000 9 609,300
14/02/2019 66,000 1.00 1.52 65,000 68,000 66,000 72 4,752,000
13/02/2019 65,000 -1.00 -1.54 66,000 69,000 65,000 10 650,000
12/02/2019 66,000 3.20 4.85 62,800 66,000 66,000 3 198,000
11/02/2019 62,800 -3.50 -5.57 66,300 68,000 62,800 3 188,400
01/02/2019 66,300 -0.30 -0.45 66,600 66,300 65,000 56 3,712,800
31/01/2019 66,600 -0.20 -0.30 66,800 67,000 66,600 6 399,600
30/01/2019 66,600 -0.20 -0.30 66,800 67,000 66,600 6 399,600
29/01/2019 66,800 1.00 1.50 65,800 66,800 65,000 20 1,336,000
28/01/2019 65,800 3.80 5.78 62,000 65,800 65,000 2 131,600
25/01/2019 62,000 -3.00 -4.84 65,000 69,000 62,000 9 558,000
24/01/2019 65,000 1.00 1.54 64,000 65,000 62,900 56,000 3,640,000,000
23/01/2019 64,000 -1.00 -1.56 65,000 69,000 64,000 12,000 768,000,000
22/01/2019 65,000 -2.50 -3.85 67,500 65,000 65,000 1,000 65,000,000
21/01/2019 67,500 -0.30 -0.44 67,800 67,700 63,100 3,700 249,750,000
19/01/2019 72,500 5.50 7.59 67,000 67,800 67,700 2,300 166,750,000
18/01/2019 67,800 0.80 1.18 67,000 67,800 67,700 50 3,390,000
17/01/2019 67,000 -1.00 -1.49 68,000 68,500 67,000 20 1,340,000
16/01/2019 68,000 1.00 1.47 67,000 68,000 68,000 10 680,000
15/01/2019 67,000 -0.50 -0.75 67,500 67,500 67,000 270 18,090,000
14/01/2019 67,500 1.80 2.67 65,700 67,500 67,000 130 8,775,000
11/01/2019 65,700 -1.30 -1.98 67,000 66,500 65,700 340 22,338,000
10/01/2019 67,000 -3.00 -4.48 67,000 67,000 64,000 250 16,750,000
09/01/2019 67,000 1.00 1.49 67,000 68,000 67,000 20 1,340,000
08/01/2019 67,000 -2.90 -4.33 69,900 67,400 65,200 100 6,700,000
07/01/2019 69,900 4.00 5.72 65,900 69,900 69,900 50 3,495,000
06/01/2019 65,900 -2.10 -3.19 68,000 65,900 65,900 10 659,000
04/01/2019 65,900 -2.10 -3.19 68,000 65,900 65,900 10 659,000
02/01/2019 68,000 -1.70 -2.50 69,700 68,000 67,900 360 24,480,000
29/12/2018 69,700 2.90 4.16 66,800 69,700 69,700 70 4,879,000
28/12/2018 69,700 2.90 4.16 66,800 69,700 69,700 70 4,879,000
27/12/2018 66,800 -1.90 -2.84 68,700 66,900 64,000 540 36,072,000
26/12/2018 68,700 -0.30 -0.44 69,000 69,900 68,700 60 4,122,000
25/12/2018 69,000 -0.60 -0.87 69,600 69,000 69,000 20 1,380,000
24/12/2018 69,600 2.60 3.74 67,000 69,900 69,400 40 2,784,000
23/12/2018 67,000 -3.50 -5.22 70,500 67,000 66,500 840 56,280,000
21/12/2018 67,000 -3.50 -5.22 70,500 67,000 66,500 840 56,280,000
20/12/2018 70,500 -5.20 -7.38 75,700 70,500 70,500 60 4,230,000
19/12/2018 75,700 -0.30 -0.40 76,000 75,700 75,700 40 3,028,000
18/12/2018 76,000 3.00 3.95 73,000 76,000 76,000 10 760,000
17/12/2018 73,000 -0.10 -0.14 73,100 73,800 73,000 370 27,010,000
14/12/2018 73,100 -3.80 -5.20 76,900 78,000 73,100 840 61,404,000
11/12/2018 76,900 -0.20 -0.26 77,100 76,900 76,900 30 2,307,000
10/12/2018 77,100 -0.10 -0.13 77,200 77,100 77,100 10 771,000
09/12/2018 77,200 -0.10 -0.13 77,300 77,200 77,000 20 1,544,000
07/12/2018 77,200 -0.10 -0.13 77,300 77,200 77,000 20 1,544,000
06/12/2018 77,300 0.00 ■■ 0.00 77,300 77,300 77,300 20 1,546,000
05/12/2018 77,300 0.10 0.13 77,200 77,500 73,000 590 45,607,000
04/12/2018 77,400 4.80 6.20 72,600 77,400 77,400 10 774,000
03/12/2018 72,600 -5.40 -7.44 78,000 72,600 72,600 500 36,300,000
30/11/2018 78,000 1.50 1.92 76,500 78,000 78,000 10 780,000
29/11/2018 76,500 -2.50 -3.27 79,000 76,500 74,000 40 3,060,000
28/11/2018 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 20 1,580,000
27/11/2018 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 210 16,590,000
26/11/2018 79,000 2.00 2.53 77,000 79,000 79,000 10 790,000
23/11/2018 77,000 -5.00 -6.49 77,000 77,000 72,000 710 54,670,000
22/11/2018 77,000 0.20 0.26 76,800 77,500 77,000 70 5,390,000
21/11/2018 76,800 0.20 0.26 76,800 77,000 76,800 1,290 99,072,000
20/11/2018 76,800 2.30 2.99 74,500 76,800 74,500 210 16,128,000
19/11/2018 74,500 2.00 2.68 72,500 74,500 74,500 10 745,000
16/11/2018 74,500 2.00 2.68 72,500 74,500 74,500 10 745,000
15/11/2018 72,500 -2.50 -3.45 75,000 73,200 72,500 400 29,000,000
14/11/2018 75,000 2.90 3.87 72,100 76,700 72,200 200 15,000,000
13/11/2018 72,100 0.10 0.14 72,000 73,900 72,100 30 2,163,000
12/11/2018 72,000 -3.50 -4.86 75,500 72,000 72,000 40 2,880,000
09/11/2018 75,500 -0.50 -0.66 76,000 75,500 73,000 180 13,590,000
08/11/2018 76,000 3.50 4.61 72,500 77,000 76,000 20 1,520,000
07/11/2018 72,500 -4.50 -6.21 77,000 73,000 72,000 320 23,200,000
06/11/2018 77,000 2.50 3.25 74,500 77,000 77,000 30 2,310,000
05/11/2018 74,500 4.30 5.77 70,200 74,500 74,500 10 745,000
04/11/2018 70,200 -4.80 -6.84 75,000 70,200 70,200 540 37,908,000
02/11/2018 70,200 -4.80 -6.84 75,000 70,200 70,200 540 37,908,000
01/11/2018 75,000 1.10 1.47 73,900 76,000 75,000 230 17,250,000
31/10/2018 73,900 -0.20 -0.27 74,100 73,900 71,200 100 7,390,000
30/10/2018 74,100 1.00 1.35 73,100 74,100 68,600 20 1,482,000
29/10/2018 73,100 2.10 2.87 71,000 73,100 73,100 10 731,000
28/10/2018 71,000 -4.60 -6.48 75,600 71,000 71,000 10 710,000
26/10/2018 71,000 -4.60 -6.48 75,600 71,000 71,000 10 710,000
25/10/2018 75,600 0.40 0.53 75,200 75,600 70,000 60 4,536,000
24/10/2018 75,200 -4.80 -6.38 80,000 79,000 75,200 490 36,848,000
23/10/2018 80,000 3.00 3.75 77,000 80,000 73,600 70 5,600,000
22/10/2018 77,000 -1.50 -1.95 78,500 77,000 77,000 40 3,080,000
19/10/2018 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 30 2,355,000
18/10/2018 78,500 2.10 2.68 76,400 78,500 78,500 10 785,000
17/10/2018 78,500 2.10 2.68 76,400 78,500 78,500 10 785,000
16/10/2018 76,400 -0.60 -0.79 77,000 76,400 72,000 200 15,280,000
15/10/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 10 770,000
13/10/2018 77,000 1.50 1.95 75,500 77,000 77,000 40 3,080,000
12/10/2018 77,000 1.50 1.95 75,500 77,000 77,000 40 3,080,000
11/10/2018 75,500 1.00 1.32 74,500 78,000 70,600 260 19,630,000
10/10/2018 74,500 -0.10 -0.13 74,600 76,500 74,500 20 1,490,000
09/10/2018 74,600 -3.90 -5.23 78,500 77,400 74,000 280 20,888,000
04/10/2018 78,500 4.50 5.73 74,000 79,000 75,000 120 9,420,000
03/10/2018 74,000 -5.50 -7.43 79,500 80,000 74,000 400 29,600,000
02/10/2018 79,500 -0.20 -0.25 79,700 79,700 79,500 1,020 81,090,000
01/10/2018 79,500 -0.20 -0.25 79,700 79,700 79,500 1,020 81,090,000
30/09/2018 79,700 -0.10 -0.13 79,800 79,700 79,700 20 1,594,000
28/09/2018 79,700 -0.10 -0.13 79,800 79,700 79,700 20 1,594,000
27/09/2018 79,800 -0.20 -0.25 80,000 79,800 76,000 20 1,596,000
26/09/2018 80,000 2.00 2.50 78,000 80,000 80,000 10 800,000
25/09/2018 78,000 -1.50 -1.92 79,500 81,000 78,000 60 4,680,000
24/09/2018 79,500 0.40 0.50 79,100 80,500 73,600 310 24,645,000
23/09/2018 79,100 0.10 0.13 79,100 79,200 79,100 80 6,328,000
21/09/2018 79,100 0.10 0.13 79,100 79,200 79,100 80 6,328,000
20/09/2018 79,100 0.00 ■■ 0.00 79,100 79,100 79,100 50 3,955,000
19/09/2018 79,100 4.40 5.56 74,700 79,900 76,900 1,610 127,351,000
18/09/2018 74,700 -2.30 -3.08 77,000 74,700 72,500 230 17,181,000
17/09/2018 77,000 -1.10 -1.43 78,100 77,000 75,000 50 3,850,000
14/09/2018 78,100 4.10 5.25 74,000 79,100 78,000 110 8,591,000
13/09/2018 74,000 3.80 5.14 70,200 74,500 70,100 180 13,320,000
12/09/2018 70,200 3.70 5.27 70,200 74,300 70,100 320 22,464,000
11/09/2018 70,200 -2.90 -4.13 73,100 74,900 70,200 70 4,914,000
10/09/2018 73,100 -3.90 -5.34 77,000 79,000 73,100 30 2,193,000
09/09/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 20 1,540,000
07/09/2018 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 20 1,540,000
06/09/2018 77,000 -0.50 -0.65 77,500 77,000 72,100 530 40,810,000
05/09/2018 77,500 -2.50 -3.23 80,000 78,000 74,400 290 22,475,000
04/09/2018 80,000 -5.60 -7.00 80,000 80,000 74,400 220 17,600,000
02/09/2018 80,000 4.00 5.00 76,000 80,000 78,800 570 45,600,000
31/08/2018 80,000 4.00 5.00 76,000 80,000 78,800 570 45,600,000
30/08/2018 76,000 -3.70 -4.87 79,700 76,000 74,800 680 51,680,000
26/08/2018 79,700 -0.10 -0.13 79,800 80,000 76,000 100 7,970,000
24/08/2018 79,700 -0.10 -0.13 79,800 80,000 76,000 100 7,970,000
23/08/2018 79,800 1.30 1.63 78,500 80,500 79,800 20 1,596,000
22/08/2018 78,500 -0.50 -0.64 79,000 78,500 75,000 130 10,205,000
21/08/2018 79,000 0.80 1.01 78,200 80,000 75,000 150 11,850,000
20/08/2018 78,200 0.40 0.51 77,800 80,000 78,000 80 6,256,000
17/08/2018 77,800 3.80 4.88 74,000 77,900 74,000 210 16,338,000
16/08/2018 74,000 1.30 1.76 72,700 74,000 73,500 290 21,460,000
15/08/2018 72,700 -0.20 -0.28 72,700 72,700 72,500 430 31,261,000
14/08/2018 72,700 0.30 0.41 72,400 73,900 70,800 460 33,442,000
13/08/2018 72,400 1.40 1.93 71,000 72,500 72,400 20 1,448,000
10/08/2018 71,000 -1.00 -1.41 72,000 71,000 71,000 10 710,000
09/08/2018 72,000 2.30 3.19 69,700 72,500 70,000 100 7,200,000
08/08/2018 69,700 -1.90 -2.73 71,600 73,000 69,700 2,380 165,886,000
07/08/2018 71,600 -0.40 -0.56 72,000 72,000 71,600 140 10,024,000
06/08/2018 72,000 2.30 3.19 69,700 72,000 69,700 810 58,320,000
05/08/2018 69,700 -0.20 -0.29 69,900 70,600 69,700 130 9,061,000
03/08/2018 69,700 -0.20 -0.29 69,900 70,600 69,700 130 9,061,000
02/08/2018 69,900 0.90 1.29 69,000 71,400 65,000 140 9,786,000
01/08/2018 69,000 0.10 0.14 68,900 69,800 69,000 120 8,280,000
31/07/2018 68,900 -0.10 -0.15 69,000 69,800 68,900 230 15,847,000
30/07/2018 69,000 0.10 0.14 68,900 70,000 69,000 420 28,980,000
29/07/2018 68,900 -0.50 -0.73 69,400 69,800 68,900 280 19,292,000
27/07/2018 68,900 -0.50 -0.73 69,400 69,800 68,900 280 19,292,000
26/07/2018 69,400 -1.00 -1.44 70,400 70,000 69,400 100 6,940,000
25/07/2018 70,400 0.50 0.71 69,900 70,500 67,000 330 23,232,000
24/07/2018 69,900 0.60 0.86 69,300 69,900 69,900 30 2,097,000
23/07/2018 69,300 -3.70 -5.34 73,000 70,600 68,000 1,860 128,898,000
20/07/2018 73,000 4.00 5.48 69,000 73,000 69,500 420 30,660,000
19/07/2018 69,000 -2.90 -4.20 71,900 69,800 68,100 340 23,460,000
18/07/2018 71,900 -0.70 -0.97 72,600 72,100 68,000 1,390 99,941,000
17/07/2018 72,600 -0.30 -0.41 72,900 72,600 72,300 280 20,328,000
16/07/2018 72,900 0.90 1.23 72,000 73,000 72,000 90 6,561,000
15/07/2018 72,000 0.30 0.42 71,700 74,600 66,900 1,200 86,400,000
13/07/2018 72,000 0.30 0.42 71,700 74,600 66,900 1,200 86,400,000
12/07/2018 71,700 -5.30 -7.39 77,000 74,800 71,700 740 53,058,000
11/07/2018 77,000 2.60 3.38 74,400 77,000 69,400 200 15,400,000
10/07/2018 74,400 -5.50 -7.39 79,900 78,000 74,400 600 44,640,000
09/07/2018 79,900 -2.00 -2.50 81,900 79,900 76,200 670 53,533,000
08/07/2018 81,900 2.10 2.56 79,800 82,000 81,900 20 1,638,000
06/07/2018 81,900 2.10 2.56 79,800 82,000 81,900 20 1,638,000
05/07/2018 79,800 4.00 5.01 75,800 81,100 71,000 810 64,638,000
04/07/2018 75,800 -0.50 -0.66 76,300 80,000 71,000 690 52,302,000
03/07/2018 76,300 -5.70 -7.47 82,000 76,800 76,300 110 8,393,000
02/07/2018 82,000 1.10 1.34 80,900 84,400 82,000 70 5,740,000
01/07/2018 80,900 4.90 6.06 76,000 0 0 890 72,001,000
29/06/2018 80,900 4.90 6.06 76,000 81,000 75,000 890 72,001,000
28/06/2018 76,000 -4.00 -5.26 80,000 76,000 75,000 1,140 86,640,000
27/06/2018 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 200 16,000,000
26/06/2018 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 1,300 104,000,000
25/06/2018 80,000 2.00 2.50 78,000 80,000 79,500 110 8,800,000
24/06/2018 78,000 -1.30 -1.67 79,300 81,000 75,100 150 11,700,000
22/06/2018 78,000 -1.30 -1.67 79,300 81,000 75,100 150 11,700,000
21/06/2018 79,300 -1.70 -2.14 81,000 80,700 79,300 60 4,758,000
20/06/2018 81,000 -0.50 -0.62 81,500 84,000 79,000 40 3,240,000
19/06/2018 81,000 -0.50 -0.62 81,500 84,000 79,000 40 3,240,000
18/06/2018 81,500 -2.90 -3.56 84,400 83,900 79,200 1,090 88,835,000
16/06/2018 84,400 -0.10 -0.12 84,500 84,400 83,800 50 4,220,000
15/06/2018 84,400 -0.10 -0.12 84,500 84,400 83,800 50 4,220,000
14/06/2018 84,500 0.00 ■■ 0.00 84,500 84,500 84,500 30 2,535,000
13/06/2018 84,500 0.50 0.59 84,000 84,500 84,500 10 845,000
12/06/2018 84,000 0.50 0.60 83,500 84,000 84,000 10 840,000
11/06/2018 83,500 -0.50 -0.60 84,000 84,000 78,400 1,080 90,180,000
10/06/2018 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 280 23,520,000
08/06/2018 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 280 23,520,000
07/06/2018 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 10 840,000
06/06/2018 84,000 4.00 4.76 80,000 84,000 84,000 10 840,000
05/06/2018 80,000 2.50 3.13 80,000 82,500 80,000 80 6,400,000
04/06/2018 80,000 1.50 1.88 80,000 84,000 80,000 80 6,400,000
03/06/2018 80,000 -4.00 -5.00 84,000 84,500 80,000 1,030 82,400,000
01/06/2018 80,000 -4.00 -5.00 84,000 84,500 80,000 1,030 82,400,000
31/05/2018 84,000 2.70 3.21 81,300 84,000 84,000 10 840,000
30/05/2018 81,300 3.70 4.55 81,300 85,000 81,300 110 8,943,000
29/05/2018 81,300 5.30 6.52 76,000 81,300 76,000 170 13,821,000
28/05/2018 76,000 -2.90 -3.82 78,900 76,000 74,000 50 3,800,000
27/05/2018 78,900 -0.90 -1.14 79,800 78,900 75,000 20 1,578,000
25/05/2018 78,900 -0.90 -1.14 79,800 78,900 75,000 20 1,578,000
24/05/2018 79,800 -1.20 -1.50 81,000 79,900 77,100 40 3,192,000
23/05/2018 81,000 0.50 0.62 80,500 82,000 80,000 50 4,050,000
22/05/2018 80,500 -1.50 -1.86 82,000 81,500 80,500 60 4,830,000
21/05/2018 82,000 0.20 0.24 81,800 84,500 81,500 220 18,040,000
20/05/2018 81,800 -0.20 -0.24 82,000 81,800 81,800 690 56,442,000
18/05/2018 81,800 -0.20 -0.24 82,000 81,800 81,800 690 56,442,000
16/05/2018 82,000 -1.90 -2.32 83,900 82,000 78,500 320 26,240,000
15/05/2018 83,900 5.10 6.08 78,800 83,900 79,600 80 6,712,000
14/05/2018 78,800 -0.20 -0.25 79,000 81,000 77,200 90 7,092,000
13/05/2018 79,000 -2.50 -3.16 81,500 79,600 79,000 60 4,740,000
11/05/2018 79,000 -2.50 -3.16 81,500 79,600 79,000 60 4,740,000
10/05/2018 81,500 -0.20 -0.25 81,700 82,000 79,600 280 22,820,000
09/05/2018 81,700 2.30 2.82 79,400 81,700 81,700 10 817,000
08/05/2018 79,400 -0.60 -0.76 80,000 81,900 75,500 2,270 180,238,000
07/05/2018 80,000 -0.90 -1.13 80,900 80,000 75,400 380 30,400,000
04/05/2018 80,900 1.90 2.35 79,000 80,900 80,900 50 4,045,000
03/05/2018 79,000 -1.50 -1.90 80,500 80,500 74,900 2,580 203,820,000
02/05/2018 80,500 1.60 1.99 78,900 80,500 78,900 2,150 173,075,000
27/04/2018 78,900 4.50 5.70 74,400 78,900 74,400 310 24,459,000
26/04/2018 74,400 1.90 2.55 72,500 75,000 71,000 2,280 169,632,000
24/04/2018 72,500 -2.60 -3.59 75,100 75,100 72,500 3,000 217,500,000
23/04/2018 75,100 -0.40 -0.53 75,500 79,800 75,100 6,290 472,379,000
22/04/2018 75,500 0.50 0.66 75,000 76,300 75,000 890 67,195,000
20/04/2018 75,500 0.50 0.66 75,000 76,300 75,000 890 67,195,000
19/04/2018 75,000 -4.90 -6.53 79,900 80,800 75,000 290 21,750,000
18/04/2018 79,900 -0.10 -0.13 80,000 82,300 79,700 610 48,739,000
15/04/2018 77,800 -5.70 -7.33 83,500 83,400 77,700 3,570 277,746,000
13/04/2018 77,800 -5.70 -7.33 83,500 83,400 77,700 3,570 277,746,000
12/04/2018 83,500 4.00 4.79 79,500 83,500 75,000 110 9,185,000
11/04/2018 79,500 -3.30 -4.15 82,800 79,500 79,000 510 40,545,000
09/04/2018 82,800 -0.70 -0.85 83,500 85,500 82,800 430 35,604,000
08/04/2018 83,500 -0.90 -1.08 84,400 83,800 83,000 130 10,855,000
06/04/2018 83,500 -0.90 -1.08 84,400 83,800 83,000 130 10,855,000
05/04/2018 84,400 0.30 0.36 84,400 84,700 84,400 100 8,440,000
04/04/2018 84,400 0.80 0.95 83,600 84,900 80,000 760 64,144,000
03/04/2018 83,600 -2.40 -2.87 86,000 84,400 81,200 1,320 110,352,000
02/04/2018 86,000 3.00 3.49 83,000 87,000 78,100 400 34,400,000
31/03/2018 83,000 -1.00 -1.20 84,000 84,500 79,100 50 4,150,000
30/03/2018 83,000 -1.00 -1.20 84,000 84,500 79,100 50 4,150,000
29/03/2018 84,000 2.40 2.86 81,600 85,000 81,600 960 80,640,000
28/03/2018 81,600 1.30 1.59 80,300 85,000 81,600 1,020 83,232,000
27/03/2018 80,300 -2.90 -3.61 83,200 86,000 80,200 230 18,469,000
26/03/2018 83,200 -5.50 -6.61 88,700 84,900 82,500 2,050 170,560,000
23/03/2018 88,700 -88.70 -100.00 88,700 88,700 88,700 10 887,000
22/03/2018 88,700 1.70 1.92 87,000 91,800 82,100 210 18,627,000
21/03/2018 87,000 5.60 6.44 81,400 87,000 81,500 850 73,950,000
20/03/2018 81,400 -6.10 -7.49 87,500 84,900 81,400 2,370 192,918,000
19/03/2018 87,500 0.50 0.57 87,000 87,500 86,800 60 5,250,000
17/03/2018 87,000 3.00 3.45 87,900 87,000 82,000 700 60,900,000
16/03/2018 87,000 3.00 3.45 87,900 87,000 82,000 700 60,900,000
15/03/2018 87,900 3.90 4.44 84,000 87,900 83,000 1,330 116,907,000
14/03/2018 84,000 -2.00 -2.38 86,000 86,000 82,000 290 24,360,000
13/03/2018 86,000 -0.50 -0.58 86,500 89,000 86,000 150 12,900,000
09/03/2018 86,500 1.50 1.73 85,000 87,800 83,000 130 11,245,000
08/03/2018 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 210 17,850,000
07/03/2018 85,000 -0.50 -0.59 85,500 89,000 84,000 150 12,750,000
06/03/2018 85,500 -0.50 -0.58 86,000 85,600 82,900 40 3,420,000
05/03/2018 86,000 2.00 2.33 84,000 89,800 86,000 1,580 135,880,000
02/03/2018 84,000 -2.60 -3.10 86,600 86,400 84,000 970 81,480,000
01/03/2018 86,600 -0.90 -1.04 87,500 86,600 84,700 220 19,052,000
28/02/2018 87,500 2.50 2.86 85,000 87,900 84,700 870 76,125,000
27/02/2018 85,000 -6.00 -7.06 91,000 91,500 85,000 800 68,000,000
26/02/2018 91,000 3.20 3.52 87,800 92,000 82,500 530 48,230,000
23/02/2018 85,000 -3.00 -3.53 88,000 87,800 81,900 2,940 249,900,000
21/02/2018 88,000 2.10 2.39 85,900 88,000 85,900 350 30,800,000
13/02/2018 85,900 -0.10 -0.12 86,000 85,900 85,900 20 1,718,000
12/02/2018 86,000 -1.00 -1.16 87,000 91,000 86,000 20 1,720,000
08/02/2018 87,000 3.90 4.48 83,100 87,000 83,100 690 60,030,000
07/02/2018 83,100 -5.90 -7.10 89,000 89,500 83,100 30 2,493,000
06/02/2018 88,900 -0.10 -0.11 89,000 0 0 10 889,000
04/02/2018 89,000 5.50 6.18 83,500 89,000 89,000 240 21,360,000
02/02/2018 89,000 5.50 6.18 83,500 89,000 89,000 240 21,360,000
01/02/2018 83,500 -1.00 -1.20 84,500 85,000 83,500 510 42,585,000
31/01/2018 84,500 -4.50 -5.33 89,000 91,500 84,500 1,010 85,345,000
29/01/2018 89,000 -0.50 -0.56 89,000 89,000 88,500 5,110 454,790,000
28/01/2018 89,000 2.20 2.47 86,800 91,000 86,400 150 13,350,000
26/01/2018 89,000 2.20 2.47 86,800 91,000 86,400 150 13,350,000
25/01/2018 86,800 -0.20 -0.23 87,000 86,800 85,200 380 32,984,000
24/01/2018 99,500 11.60 11.66 87,900 87,500 87,000 10 995,000
22/01/2018 87,500 -0.90 -1.03 87,900 87,500 87,000 390 34,125,000
21/01/2018 87,900 -0.10 -0.11 88,000 87,900 83,100 420 36,918,000
19/01/2018 87,900 -0.10 -0.11 88,000 87,900 83,100 420 36,918,000
17/01/2018 88,000 3.00 3.41 85,000 88,000 88,000 190 16,720,000
16/01/2018 89,000 -4.00 -4.49 89,000 89,000 83,000 1,200 106,800,000
15/01/2018 89,000 -0.50 -0.56 89,500 89,000 89,000 60 5,340,000
12/01/2018 89,500 5.40 6.03 84,100 89,500 89,500 10 895,000
11/01/2018 84,100 -5.90 -7.02 90,000 90,000 84,100 710 59,711,000
10/01/2018 90,000 0.50 0.56 89,500 90,000 89,300 730 65,700,000
09/01/2018 89,500 0.50 0.56 89,000 89,500 88,900 40 3,580,000
08/01/2018 89,000 2.00 2.25 89,000 91,000 89,000 450 40,050,000
05/01/2018 89,000 4.00 4.49 85,000 89,700 85,000 380 33,820,000
04/01/2018 85,000 1.70 2.00 83,300 89,000 83,300 440 37,400,000
03/01/2018 83,300 -5.70 -6.84 89,000 89,000 83,300 190 15,827,000
02/01/2018 89,000 0.00 ■■ 0.00 89,000 89,000 89,000 550 48,950,000
01/01/2018 89,000 0.50 0.56 88,500 90,000 89,000 560 49,840,000
29/12/2017 89,000 0.50 0.56 88,500 90,000 89,000 560 49,840,000
28/12/2017 88,500 -0.50 -0.56 89,000 89,000 88,500 160 14,160,000
27/12/2017 89,000 0.20 0.22 89,000 89,200 89,000 490 43,610,000
26/12/2017 89,000 0.20 0.22 89,000 89,200 89,000 490 43,610,000
25/12/2017 89,000 -0.80 -0.90 89,800 89,000 89,000 60 5,340,000
24/12/2017 89,800 -0.20 -0.22 90,000 90,000 89,800 1,560 140,088,000
22/12/2017 89,800 -0.20 -0.22 90,000 90,000 89,800 1,560 140,088,000
21/12/2017 90,000 -1.00 -1.11 91,000 91,500 90,000 1,090 98,100,000
20/12/2017 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 2,410 219,310,000
19/12/2017 90,500 -0.50 -0.55 91,000 91,000 90,500 1,340 121,270,000
18/12/2017 91,000 0.00 ■■ 0.00 91,000 91,000 91,000 40 3,640,000
15/12/2017 91,000 -3.50 -3.85 94,500 94,500 91,000 50 4,550,000
14/12/2017 93,500 0.00 ■■ 0.00 93,500 93,500 93,500 10 935,000
13/12/2017 93,500 -0.50 -0.53 94,000 93,500 93,500 10 935,000
12/12/2017 94,000 -1.00 -1.06 95,000 94,000 94,000 50 4,700,000
11/12/2017 93,600 0.40 0.43 93,200 93,600 93,300 210 19,656,000
08/12/2017 97,200 0.00 ■■ 0.00 97,200 97,200 97,200 40 3,888,000
07/12/2017 97,200 -1.50 -1.54 101,500 100,000 97,000 490 47,628,000
05/12/2017 101,500 0.00 ■■ 0.00 101,500 102,000 101,500 60 6,090,000
04/12/2017 101,500 -0.50 -0.49 94,900 101,500 94,900 20 2,030,000
01/12/2017 102,000 0.50 0.49 103,000 103,000 102,000 210 21,420,000
30/11/2017 101,500 0.50 0.50 101,500 101,500 101,500 10 1,015,000
29/11/2017 101,000 1.00 1.00 101,000 101,000 101,000 20 2,020,000
28/11/2017 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 0 0
27/11/2017 100,000 0.50 0.50 101,500 102,000 100,000 2,120 212,000,000
24/11/2017 99,500 -2.50 -2.45 99,500 99,500 99,500 10 995,000
23/11/2017 102,000 -0.50 -0.49 103,500 103,500 102,000 40 4,080,000
22/11/2017 102,500 0.00 ■■ 0.00 102,500 102,500 102,500 0 0
21/11/2017 102,500 0.50 0.49 103,000 103,000 102,500 2,470 253,175,000
20/11/2017 102,000 -0.50 -0.49 102,500 102,500 102,000 700 71,400,000
17/11/2017 102,500 3.00 3.02 102,400 102,500 102,000 80 8,200,000
16/11/2017 99,500 0.00 ■■ 0.00 99,500 99,500 99,500 0 0
15/11/2017 99,500 1.50 1.53 99,000 99,500 99,000 130 12,935,000
14/11/2017 98,000 1.00 1.03 97,000 98,000 97,000 70 6,860,000
13/11/2017 97,000 5.00 5.43 97,000 97,000 97,000 10 970,000
10/11/2017 92,000 -6.00 -6.12 92,000 92,000 92,000 10 920,000
09/11/2017 98,000 -2.00 -2.00 99,500 99,500 98,000 220 21,560,000
08/11/2017 100,000 0.00 ■■ 0.00 102,000 102,000 100,000 150 15,000,000
07/11/2017 100,000 -2.00 -1.96 100,000 100,000 100,000 90 9,000,000
06/11/2017 102,000 -0.20 -0.20 103,400 103,400 102,000 240 24,480,000
03/11/2017 102,200 6.60 6.90 98,000 102,200 98,000 2,020 206,444,000
02/11/2017 95,600 -6.90 -6.73 95,600 95,600 95,600 80 7,648,000
01/11/2017 102,500 0.00 ■■ 0.00 102,500 102,500 102,500 200 20,500,000
31/10/2017 102,500 1.00 0.99 101,500 102,500 101,500 50 5,125,000
30/10/2017 101,500 -3.70 -3.52 109,000 109,000 101,500 40 4,060,000
27/10/2017 105,200 -5.60 -5.05 105,000 105,200 105,000 90 9,468,000
26/10/2017 110,800 0.00 ■■ 0.00 110,800 110,800 110,800 50 5,540,000
25/10/2017 110,800 0.00 ■■ 0.00 109,000 110,800 103,100 90 9,972,000
24/10/2017 110,800 0.80 0.73 110,800 110,800 110,800 10 1,108,000
23/10/2017 110,000 -1.00 -0.90 108,700 110,000 108,500 90 9,900,000
20/10/2017 111,000 0.00 ■■ 0.00 103,400 111,000 103,400 140 15,540,000
19/10/2017 111,000 0.00 ■■ 0.00 103,300 111,000 103,300 40 4,440,000
18/10/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
17/10/2017 111,000 1.00 0.91 102,300 111,000 102,300 20 2,220,000
16/10/2017 110,000 -2.00 -1.79 110,000 110,000 110,000 40 4,400,000
13/10/2017 112,000 2.10 1.91 112,000 112,000 110,000 130 14,560,000
12/10/2017 109,900 -1.60 -1.43 110,000 110,000 109,900 30 3,297,000
11/10/2017 111,500 0.00 ■■ 0.00 111,500 111,500 111,500 0 0
10/10/2017 111,500 0.50 0.45 114,000 114,000 111,500 30 3,345,000
09/10/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
06/10/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
05/10/2017 111,000 -3.00 -2.63 107,100 111,000 107,000 150 16,650,000
04/10/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
03/10/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
02/10/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 600 68,400,000
29/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
28/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
27/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
26/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 90 10,260,000
25/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
22/09/2017 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 0 0
21/09/2017 114,000 2.00 1.79 114,000 114,000 114,000 510 58,140,000
20/09/2017 112,000 0.00 ■■ 0.00 112,000 113,800 112,000 220 24,640,000
19/09/2017 112,000 -2.80 -2.44 112,000 113,800 112,000 170 19,040,000
18/09/2017 114,800 0.00 ■■ 0.00 114,800 114,800 114,800 0 0
15/09/2017 114,800 0.00 ■■ 0.00 114,800 114,800 114,800 0 0
14/09/2017 114,800 0.00 ■■ 0.00 114,800 114,800 114,800 0 0
13/09/2017 114,800 0.00 ■■ 0.00 114,800 114,800 114,800 0 0
12/09/2017 114,800 0.00 ■■ 0.00 114,700 114,800 114,700 30 3,444,000
11/09/2017 114,800 -0.20 -0.17 108,500 114,800 108,000 310 35,588,000
08/09/2017 115,000 0.00 ■■ 0.00 120,000 120,000 115,000 170 19,550,000
07/09/2017 115,000 1.00 0.88 114,000 115,000 114,000 40 4,600,000
06/09/2017 114,000 0.50 0.44 106,000 114,000 106,000 50 5,700,000
05/09/2017 113,500 0.00 ■■ 0.00 113,500 113,500 113,500 10 1,135,000
01/09/2017 113,500 1.30 1.16 119,000 119,000 110,000 30 3,405,000
31/08/2017 112,200 -7.50 -6.27 111,500 112,200 111,400 50 5,610,000
30/08/2017 119,700 7.70 6.88 119,700 119,700 119,700 10 1,197,000
29/08/2017 112,000 0.00 ■■ 0.00 112,000 112,000 112,000 0 0
28/08/2017 112,000 1.00 0.90 111,000 112,000 111,000 170 19,040,000
25/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
24/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
23/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
22/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
21/08/2017 111,000 0.00 ■■ 0.00 111,000 111,000 111,000 0 0
18/08/2017 111,000 -3.00 -2.63 107,100 120,000 107,100 30,920 3,432,120,000
17/08/2017 114,000 -6.40 -5.32 114,000 120,000 114,000 19,340 2,204,760,000
16/08/2017 120,400 7.40 6.55 115,000 120,400 113,000 13,270 1,597,708,000
15/08/2017 113,000 2.00 1.80 105,100 114,900 105,100 90 10,170,000
14/08/2017 111,000 -1.60 -1.42 111,100 111,100 111,000 20 2,220,000
11/08/2017 112,600 -2.40 -2.09 115,000 120,000 112,600 3,310 372,706,000
10/08/2017 115,000 4.90 4.45 110,600 115,000 105,000 350 40,250,000
09/08/2017 110,100 -4.90 -4.26 119,000 120,000 110,100 1,300 143,130,000
08/08/2017 115,000 5.00 4.55 111,500 115,000 110,000 410 47,150,000
07/08/2017 110,000 -5.60 -4.84 115,600 120,000 110,000 9,980 1,097,800,000
04/08/2017 115,600 6.50 5.96 115,600 115,600 115,600 10 1,156,000
03/08/2017 109,100 -3.90 -3.45 109,100 109,100 109,100 10 1,091,000
02/08/2017 113,000 -3.50 -3.00 116,400 120,000 112,600 2,790 315,270,000
01/08/2017 116,500 7.50 6.88 109,200 116,600 109,000 2,050 238,825,000
31/07/2017 109,000 1.00 0.93 115,500 115,500 109,000 190 20,710,000
28/07/2017 108,000 -0.10 -0.09 115,000 115,600 107,000 1,200 129,600,000
27/07/2017 108,100 -1.10 -1.01 107,600 116,800 107,600 3,620 391,322,000
26/07/2017 109,200 0.00 ■■ 0.00 109,200 109,200 109,200 0 0
25/07/2017 109,200 7.10 6.95 109,200 109,200 109,200 390 42,588,000
24/07/2017 102,100 -5.40 -5.02 102,100 102,100 102,100 60 6,126,000
21/07/2017 107,500 0.00 ■■ 0.00 107,500 107,500 107,500 0 0
20/07/2017 107,500 2.40 2.28 112,000 112,400 107,100 2,810 302,075,000
19/07/2017 105,100 -2.00 -1.87 112,000 112,800 105,100 14,510 1,525,001,000
18/07/2017 107,100 0.00 ■■ 0.00 107,100 107,100 107,100 1,000 107,100,000
17/07/2017 107,100 -2.90 -2.64 107,100 107,100 107,100 140 14,994,000
14/07/2017 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 0 0
13/07/2017 110,000 0.00 ■■ 0.00 109,500 110,200 109,500 2,160 237,600,000
12/07/2017 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 0 0
11/07/2017 110,000 -1.50 -1.35 112,000 114,000 110,000 5,930 652,300,000
10/07/2017 111,500 0.00 ■■ 0.00 111,500 111,500 111,500 0 0
07/07/2017 111,500 0.00 ■■ 0.00 111,500 111,500 111,500 0 0
06/07/2017 111,500 0.00 ■■ 0.00 111,500 112,000 111,500 860 95,890,000
05/07/2017 111,500 2.50 2.29 111,000 111,500 111,000 220 24,530,000
04/07/2017 109,000 0.00 ■■ 0.00 109,000 109,000 109,000 0 0
03/07/2017 109,000 3.90 3.71 105,100 109,000 105,100 1,070 116,630,000
30/06/2017 105,100 -2.90 -2.69 105,200 105,200 105,100 500 52,550,000
29/06/2017 108,000 0.00 ■■ 0.00 108,000 108,000 108,000 0 0
28/06/2017 108,000 -0.50 -0.46 108,000 108,500 108,000 150 16,200,000
27/06/2017 108,500 -4.30 -3.81 108,500 108,500 108,500 10 1,085,000
26/06/2017 112,800 2.70 2.45 110,100 112,800 107,000 3,500 394,800,000
23/06/2017 110,100 -1.70 -1.52 110,100 110,100 110,100 10 1,101,000
22/06/2017 111,800 -0.40 -0.36 112,200 112,200 111,800 160 17,888,000
21/06/2017 112,200 0.60 0.54 112,800 114,000 112,200 20,010 2,245,122,000
20/06/2017 111,600 1.60 1.45 110,000 116,600 110,000 1,590 177,444,000
19/06/2017 110,000 0.00 ■■ 0.00 117,700 117,700 110,000 340 37,400,000
16/06/2017 110,000 -2.10 -1.87 118,600 119,800 108,300 260 28,600,000
15/06/2017 112,100 -0.90 -0.80 119,000 120,000 110,300 110 12,331,000
14/06/2017 113,000 1.00 0.89 116,000 119,800 112,500 11,060 1,249,780,000
13/06/2017 112,000 3.00 2.75 112,000 112,000 112,000 230 25,760,000
12/06/2017 109,000 -5.40 -4.72 109,000 109,000 109,000 100 10,900,000
09/06/2017 114,400 7.30 6.82 108,000 114,400 108,000 1,110 126,984,000
08/06/2017 107,100 -2.90 -2.64 107,100 107,100 107,100 20 2,142,000
07/06/2017 110,000 1.90 1.76 109,500 113,000 109,500 2,650 291,500,000
06/06/2017 108,100 0.00 ■■ 0.00 108,100 113,500 108,100 150 16,215,000
05/06/2017 108,100 0.00 ■■ 0.00 108,100 108,100 108,100 10 1,081,000
02/06/2017 108,100 0.10 0.09 114,500 115,500 108,000 4,500 486,450,000
01/06/2017 108,000 1.20 1.12 106,700 114,000 106,700 710 76,680,000
31/05/2017 106,800 6.80 6.80 106,700 107,000 106,700 830 88,644,000
30/05/2017 100,000 -4.40 -4.21 103,500 109,800 100,000 2,060 206,000,000
29/05/2017 104,400 1.30 1.26 109,800 110,300 103,900 28,230 2,947,212,000
26/05/2017 103,100 -7.10 -6.44 110,000 110,000 103,100 480 49,488,000
25/05/2017 110,200 7.20 6.99 105,900 110,200 105,900 3,760 414,352,000
24/05/2017 103,000 -0.50 -0.48 103,700 103,700 98,000 1,590 163,770,000
23/05/2017 103,500 0.50 0.49 107,000 110,000 103,500 22,640 2,343,240,000
22/05/2017 103,000 0.00 ■■ 0.00 104,000 110,000 100,000 15,920 1,639,760,000
19/05/2017 103,000 2.80 2.79 100,200 103,000 100,200 1,280 131,840,000
18/05/2017 100,200 -0.80 -0.79 101,000 101,000 100,200 60 6,012,000
17/05/2017 101,000 0.90 0.90 100,100 101,000 100,100 140 14,140,000
16/05/2017 100,100 0.10 0.10 102,900 102,900 100,000 250 25,025,000
15/05/2017 100,000 -1.70 -1.67 103,900 103,900 100,000 390 39,000,000
09/05/2017 101,000 -5.10 -4.81 111,900 111,900 101,000 2,460 248,460,000
08/05/2017 106,100 -6.90 -6.11 112,500 112,500 106,100 950 100,795,000
05/05/2017 113,000 0.00 ■■ 0.00 116,000 120,000 108,400 8,710 984,230,000
04/05/2017 113,000 5.90 5.51 107,100 114,200 107,000 4,380 494,940,000
03/05/2017 107,100 -5.80 -5.14 108,300 120,100 107,000 3,580 383,418,000
28/04/2017 112,900 -1.10 -0.96 112,900 113,000 106,200 2,040 230,316,000
27/04/2017 114,000 -0.40 -0.35 115,000 115,000 114,000 80 9,120,000
26/04/2017 115,000 4.50 4.07 103,000 118,200 103,000 990 113,850,000
25/04/2017 110,500 -8.30 -6.99 110,500 110,500 110,500 800 88,400,000
24/04/2017 118,800 2.80 2.41 116,000 123,000 116,000 490 58,212,000
21/04/2017 116,000 1.00 0.87 116,000 116,000 116,000 30 3,480,000
20/04/2017 115,000 -2.00 -1.71 117,000 117,000 115,000 350 40,250,000
19/04/2017 117,000 -0.60 -0.51 117,000 117,000 115,400 360 42,120,000
18/04/2017 117,600 -0.40 -0.34 112,600 117,600 112,600 290 34,104,000
17/04/2017 118,000 -0.90 -0.76 112,300 118,700 112,300 70 8,260,000
14/04/2017 118,900 4.90 4.30 111,000 118,900 111,000 2,940 349,566,000
13/04/2017 114,000 -1.30 -1.13 114,100 115,000 107,300 940 107,160,000
12/04/2017 115,300 -4.60 -3.84 115,600 118,900 115,300 180 20,754,000
11/04/2017 119,900 0.00 ■■ 0.00 119,900 119,900 119,900 110 13,189,000
10/04/2017 119,900 0.90 0.76 120,000 120,000 111,000 540 64,746,000
07/04/2017 119,000 -0.50 -0.42 119,500 121,000 119,000 80 9,520,000
05/04/2017 119,500 -2.50 -2.05 118,000 120,900 117,000 270 32,265,000
04/04/2017 122,000 4.00 3.39 118,000 123,000 118,000 390 47,580,000
03/04/2017 118,000 0.00 ■■ 0.00 118,000 126,000 117,000 490 57,820,000
31/03/2017 118,000 -2.00 -1.67 118,000 118,000 115,000 2,210 260,780,000
30/03/2017 120,000 -0.60 -0.50 115,000 120,000 115,000 190 22,800,000
29/03/2017 120,600 4.60 3.97 110,200 120,600 110,200 730 88,038,000
28/03/2017 116,000 0.00 ■■ 0.00 123,400 123,400 116,000 170 19,720,000
27/03/2017 116,000 -1.90 -1.61 116,000 118,000 116,000 190 22,040,000
24/03/2017 117,900 -0.10 -0.08 118,000 119,600 117,900 1,140 134,406,000
23/03/2017 118,000 -5.00 -4.07 122,300 122,300 114,500 560 66,080,000
22/03/2017 123,000 5.00 4.24 118,000 123,000 118,000 530 65,190,000
21/03/2017 118,000 0.00 ■■ 0.00 118,000 118,000 118,000 70 8,260,000
20/03/2017 118,000 -2.00 -1.67 121,000 125,000 111,600 3,560 420,080,000
17/03/2017 120,000 1.00 0.84 121,000 121,000 111,000 2,090 250,800,000
16/03/2017 119,000 -1.00 -0.83 120,000 120,000 119,000 1,010 120,190,000
15/03/2017 120,000 1.00 0.84 119,000 126,900 110,800 250 30,000,000
14/03/2017 119,000 -1.00 -0.83 126,000 127,900 118,500 310 36,890,000
13/03/2017 120,000 -9.00 -6.98 120,000 120,000 120,000 470 56,400,000
10/03/2017 129,000 7.20 5.91 121,800 130,300 113,300 180 23,220,000
09/03/2017 121,800 1.80 1.50 120,000 122,000 111,600 1,610 196,098,000
08/03/2017 120,000 0.00 ■■ 0.00 122,300 122,300 120,000 320 38,400,000
07/03/2017 120,000 3.70 3.18 122,900 122,900 116,300 320 38,400,000
06/03/2017 116,300 -8.70 -6.96 125,000 133,000 116,300 2,110 245,393,000
03/03/2017 125,000 8.00 6.84 117,000 125,000 117,000 700 87,500,000
02/03/2017 117,000 -4.90 -4.02 114,000 117,700 113,500 1,490 174,330,000
01/03/2017 121,900 3.30 2.78 121,900 121,900 121,900 530 64,607,000
28/02/2017 118,600 7.10 6.37 111,000 119,000 104,100 1,450 171,970,000
27/02/2017 111,500 -0.30 -0.27 104,000 111,500 104,000 1,610 179,515,000
24/02/2017 111,800 2.90 2.66 113,400 113,400 101,300 1,530 171,054,000
23/02/2017 108,900 -8.10 -6.92 108,900 108,900 108,900 750 81,675,000
22/02/2017 117,000 0.50 0.43 116,900 117,000 116,900 40 4,680,000
21/02/2017 116,500 -0.50 -0.43 109,000 116,500 108,900 2,060 239,990,000
20/02/2017 117,000 0.00 ■■ 0.00 117,000 121,500 108,900 1,150 134,550,000
17/02/2017 117,000 -1.00 -0.85 111,600 117,000 109,800 2,470 288,990,000
16/02/2017 118,000 -2.00 -1.67 115,000 118,000 111,600 1,250 147,500,000
15/02/2017 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 150 18,000,000
14/02/2017 120,000 5.00 4.35 120,000 120,000 120,000 30 3,600,000
13/02/2017 115,000 1.00 0.88 106,300 119,000 106,100 2,920 335,800,000
10/02/2017 114,000 6.50 6.05 114,000 114,000 114,000 520 59,280,000
09/02/2017 107,500 6.20 6.12 102,000 108,000 98,000 14,100 1,515,750,000
08/02/2017 101,300 -7.60 -6.98 114,900 115,000 101,300 1,680 170,184,000
07/02/2017 108,900 -8.10 -6.92 109,500 115,000 108,900 460 50,094,000
06/02/2017 117,000 3.50 3.08 114,400 117,000 106,500 350 40,950,000
03/02/2017 113,500 3.50 3.18 113,500 113,500 103,000 60 6,810,000
02/02/2017 110,000 3.50 3.29 110,000 110,000 110,000 10 1,100,000
25/01/2017 106,500 4.90 4.82 106,900 106,900 106,500 260 27,690,000
24/01/2017 101,600 6.60 6.95 94,800 101,600 94,800 1,340 136,144,000
23/01/2017 95,000 0.10 0.11 94,000 95,000 94,000 60 5,700,000
20/01/2017 94,900 -0.10 -0.11 88,500 94,900 88,500 230 21,827,000
19/01/2017 95,000 1.00 1.06 94,000 95,000 94,000 2,440 231,800,000
18/01/2017 94,000 0.00 ■■ 0.00 93,000 94,000 93,000 4,950 465,300,000
17/01/2017 94,000 0.00 ■■ 0.00 88,100 94,000 88,000 300 28,200,000
16/01/2017 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 150 14,100,000
13/01/2017 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
12/01/2017 94,000 1.00 1.08 94,000 94,000 94,000 460 43,240,000
11/01/2017 93,000 -2.00 -2.11 93,000 94,500 89,000 140 13,020,000
10/01/2017 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 20 1,900,000
09/01/2017 95,000 0.00 ■■ 0.00 95,000 95,000 95,000 0 0
06/01/2017 95,000 1.00 1.06 87,500 95,000 87,500 250 23,750,000
05/01/2017 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 230 21,620,000
04/01/2017 94,000 -0.60 -0.63 88,600 94,000 88,600 20 1,880,000
03/01/2017 94,600 1.30 1.39 90,000 94,600 90,000 170 16,082,000
30/12/2016 93,300 4.30 4.83 88,500 94,500 88,500 6,800 634,440,000
29/12/2016 89,000 0.10 0.11 89,500 89,500 86,000 220 19,580,000
28/12/2016 88,900 2.90 3.37 86,000 88,900 82,000 9,550 848,995,000
27/12/2016 86,000 -1.40 -1.60 86,900 86,900 81,300 600 51,600,000
26/12/2016 87,400 -1.60 -1.80 88,000 89,000 86,000 490 42,826,000
23/12/2016 89,000 1.20 1.37 89,400 89,400 86,000 680 60,520,000
22/12/2016 87,800 0.20 0.23 89,900 89,900 87,000 230 20,194,000
21/12/2016 87,600 -0.40 -0.45 89,700 89,700 82,100 880 77,088,000
20/12/2016 88,000 0.50 0.57 88,000 89,900 87,900 160 14,080,000
19/12/2016 87,500 -6.50 -6.91 87,500 94,900 87,500 1,530 133,875,000
16/12/2016 94,000 3.60 3.98 86,000 94,000 86,000 570 53,580,000
15/12/2016 90,400 5.90 6.98 85,000 90,400 82,000 1,830 165,432,000
14/12/2016 84,500 -6.30 -6.94 96,800 96,800 84,500 550 46,475,000
13/12/2016 90,800 4.80 5.58 87,800 91,900 85,100 2,150 195,220,000
12/12/2016 86,000 1.00 1.18 88,400 88,400 86,000 1,160 99,760,000
09/12/2016 85,000 -0.90 -1.05 84,000 85,000 84,000 70 5,950,000
08/12/2016 85,900 4.40 5.40 85,900 86,000 80,000 410 35,219,000
07/12/2016 81,500 -1.90 -2.28 87,500 87,500 81,500 640 52,160,000
06/12/2016 83,400 -2.60 -3.02 87,900 88,000 83,400 140 11,676,000
05/12/2016 86,000 2.70 3.24 85,000 88,800 84,300 1,760 151,360,000
02/12/2016 83,300 -4.70 -5.34 83,300 83,300 83,300 290 24,157,000
01/12/2016 88,000 -1.50 -1.68 84,200 88,000 84,200 690 60,720,000
30/11/2016 89,500 -0.20 -0.22 86,000 89,500 84,000 2,620 234,490,000
29/11/2016 89,700 1.80 2.05 88,800 89,700 88,800 1,800 161,460,000
28/11/2016 87,900 -1.60 -1.79 89,800 89,800 84,600 1,090 95,811,000
25/11/2016 89,500 0.20 0.22 84,100 89,800 84,000 3,990 357,105,000
24/11/2016 89,300 0.00 ■■ 0.00 89,300 89,300 89,300 60 5,358,000
23/11/2016 89,300 -0.10 -0.11 89,400 90,000 84,000 1,970 175,921,000
22/11/2016 89,400 1.00 1.13 89,900 89,900 86,000 690 61,686,000
21/11/2016 88,400 -0.60 -0.67 85,000 88,400 83,000 560 49,504,000
18/11/2016 89,000 5.50 6.59 89,300 89,300 89,000 200 17,800,000
17/11/2016 83,500 -4.50 -5.11 88,000 89,900 83,000 1,130 94,355,000
16/11/2016 88,000 -2.00 -2.22 83,700 89,800 83,700 720 63,360,000
15/11/2016 90,000 0.00 ■■ 0.00 83,800 90,000 83,800 250 22,500,000
14/11/2016 90,000 1.60 1.81 86,200 90,000 86,100 360 32,400,000
11/11/2016 88,400 -4.10 -4.43 86,100 89,000 86,100 920 81,328,000
10/11/2016 92,500 6.00 6.94 83,000 92,500 82,900 9,160 847,300,000
09/11/2016 86,500 0.00 ■■ 0.00 86,500 86,500 86,500 70 6,055,000
08/11/2016 86,500 0.00 ■■ 0.00 86,500 86,500 86,500 60 5,190,000
07/11/2016 86,500 0.50 0.58 83,000 86,500 83,000 420 36,330,000
04/11/2016 86,000 1.00 1.18 86,000 86,000 86,000 30 2,580,000
03/11/2016 85,000 -2.00 -2.30 81,300 85,000 81,300 260 22,100,000
02/11/2016 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 10 870,000
01/11/2016 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 950 82,650,000
31/10/2016 87,000 0.00 ■■ 0.00 87,000 87,000 84,000 540 46,980,000
28/10/2016 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 50 4,350,000
27/10/2016 87,000 -1.00 -1.14 88,000 88,000 87,000 120 10,440,000
26/10/2016 88,000 0.00 ■■ 0.00 88,000 90,000 88,000 240 21,120,000
25/10/2016 88,000 2.50 2.92 85,500 88,000 85,500 100 8,800,000
24/10/2016 85,500 2.00 2.40 83,500 89,300 83,500 2,040 174,420,000
21/10/2016 83,500 0.60 0.72 83,000 84,000 82,500 3,880 323,980,000
20/10/2016 82,900 -0.10 -0.12 82,000 82,900 82,000 420 34,818,000
19/10/2016 83,000 0.00 ■■ 0.00 82,500 83,000 82,000 3,740 310,420,000
18/10/2016 83,000 0.00 ■■ 0.00 82,000 83,000 82,000 5,090 422,470,000
17/10/2016 83,000 0.00 ■■ 0.00 83,000 83,000 80,000 380 31,540,000
14/10/2016 83,000 0.00 ■■ 0.00 81,000 83,200 81,000 5,400 448,200,000
13/10/2016 83,000 0.00 ■■ 0.00 80,000 83,000 80,000 170 14,110,000
12/10/2016 83,000 0.00 ■■ 0.00 82,000 83,000 81,000 1,710 141,930,000
11/10/2016 83,000 0.00 ■■ 0.00 83,000 83,000 83,000 550 45,650,000
10/10/2016 83,000 0.00 ■■ 0.00 83,000 83,000 82,100 120 9,960,000
07/10/2016 83,000 0.40 0.48 82,000 83,000 82,000 320 26,560,000
06/10/2016 82,600 0.20 0.24 82,400 82,600 82,400 5,580 460,908,000
05/10/2016 82,400 0.20 0.24 82,000 83,000 82,000 10,040 827,296,000
04/10/2016 82,200 -0.20 -0.24 80,000 82,200 80,000 90 7,398,000
03/10/2016 82,400 0.00 ■■ 0.00 82,400 82,400 82,400 0 0
30/09/2016 82,400 -0.40 -0.48 82,600 82,600 80,000 410 33,784,000
29/09/2016 82,800 0.30 0.36 82,800 82,800 82,800 80 6,624,000
28/09/2016 82,500 -1.50 -1.79 82,000 83,000 79,000 520 42,900,000
27/09/2016 84,000 -1.00 -1.18 84,000 84,000 84,000 10 840,000
26/09/2016 85,000 0.40 0.47 84,000 85,000 84,000 160 13,600,000
23/09/2016 84,600 1.10 1.32 85,000 85,000 84,600 130 10,998,000
22/09/2016 83,500 3.50 4.38 82,000 84,000 80,000 8,680 724,780,000
21/09/2016 80,000 -1.00 -1.23 81,000 84,500 80,000 5,170 413,600,000
20/09/2016 81,000 -4.00 -4.71 80,000 84,000 79,100 870 70,470,000
19/09/2016 85,000 1.00 1.19 83,900 85,000 83,900 1,540 130,900,000
16/09/2016 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 50 4,200,000
15/09/2016 84,000 4.90 6.19 84,000 84,000 84,000 30 2,520,000
14/09/2016 79,100 -5.90 -6.94 80,000 84,500 79,100 1,230 97,293,000
13/09/2016 85,000 1.00 1.19 84,500 85,000 78,500 390 33,150,000
12/09/2016 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 20 1,680,000
09/09/2016 84,000 2.00 2.44 85,000 85,000 84,000 150 12,600,000
08/09/2016 82,000 -2.50 -2.96 82,000 85,000 82,000 540 44,280,000
07/09/2016 84,500 0.00 ■■ 0.00 84,500 84,500 84,500 220 18,590,000
06/09/2016 84,500 -0.50 -0.59 80,000 84,500 80,000 310 26,195,000
05/09/2016 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
01/09/2016 85,000 0.00 ■■ 0.00 84,500 85,000 81,000 330 28,050,000
31/08/2016 85,000 0.00 ■■ 0.00 80,000 85,000 79,500 1,250 106,250,000
30/08/2016 85,000 1.00 1.19 85,000 85,000 85,000 40 3,400,000
29/08/2016 84,000 -1.00 -1.18 85,000 85,000 82,000 1,220 102,480,000
26/08/2016 85,000 5.00 6.25 82,500 85,000 82,000 370 31,450,000
25/08/2016 80,000 1.10 1.39 73,500 80,000 73,500 230 18,400,000
24/08/2016 79,500 -5.50 -6.47 79,500 83,000 79,500 2,340 186,030,000
23/08/2016 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 0 0
22/08/2016 85,000 -0.50 -0.58 85,000 85,000 80,000 570 48,450,000
19/08/2016 85,500 -0.50 -0.58 84,000 85,500 80,000 580 49,590,000
18/08/2016 86,000 0.00 ■■ 0.00 85,000 86,000 85,000 610 52,460,000
17/08/2016 86,000 0.50 0.58 87,500 87,500 86,000 30 2,580,000
16/08/2016 85,500 0.00 ■■ 0.00 85,500 86,000 85,500 540 46,170,000
15/08/2016 85,500 -6.00 -6.56 90,000 90,000 85,500 2,060 176,130,000
12/08/2016 91,500 -2.00 -2.14 87,000 93,500 87,000 700 64,050,000
11/08/2016 93,500 5.50 6.25 85,000 93,500 85,000 60 5,610,000
10/08/2016 88,000 -6.50 -6.88 90,000 94,500 88,000 1,250 110,000,000
09/08/2016 94,500 5.50 6.18 86,000 94,500 86,000 300 28,350,000
08/08/2016 89,000 1.00 1.14 84,000 89,500 84,000 110 9,790,000
05/08/2016 88,000 -2.00 -2.22 85,000 94,500 85,000 1,190 104,720,000
04/08/2016 90,000 5.00 5.88 85,000 90,000 85,000 160 14,400,000
03/08/2016 85,000 0.00 ■■ 0.00 83,000 85,000 83,000 50 4,250,000
02/08/2016 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 70 5,950,000
01/08/2016 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 10 850,000
29/07/2016 85,000 5.00 6.25 85,000 85,000 85,000 2,330 198,050,000
28/07/2016 80,000 5.00 6.67 80,000 80,000 80,000 350 28,000,000
27/07/2016 75,000 3.50 4.90 72,500 76,500 72,000 470 35,250,000
26/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 0 0
25/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 90 6,435,000
22/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 14,060 1,005,290,000
21/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 490 35,035,000
20/07/2016 71,500 -0.50 -0.69 71,500 71,500 71,500 520 37,180,000
19/07/2016 72,000 0.00 ■■ 0.00 72,500 72,500 72,000 40 2,880,000
18/07/2016 72,000 -0.50 -0.69 72,000 72,000 72,000 50 3,600,000
15/07/2016 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 0 0
14/07/2016 72,500 1.00 1.40 72,500 72,500 72,500 120 8,700,000
13/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 150 10,725,000
12/07/2016 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 5,000 357,500,000
11/07/2016 71,500 0.50 0.70 71,500 71,500 71,500 80 5,720,000
08/07/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
07/07/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 50 3,550,000
06/07/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 50 3,550,000
05/07/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 5,000 355,000,000
04/07/2016 71,000 -0.50 -0.70 71,000 71,000 71,000 530 37,630,000
01/07/2016 71,500 0.50 0.70 71,500 71,500 71,500 10 715,000
30/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
29/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 5,000 355,000,000
28/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 10 710,000
27/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
24/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 1,600 113,600,000
23/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
22/06/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 10 710,000
21/06/2016 71,000 -1.50 -2.07 71,000 71,000 71,000 500 35,500,000
20/06/2016 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 0 0
17/06/2016 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 0 0
16/06/2016 72,500 2.50 3.57 71,000 72,500 71,000 100,380 7,277,550,000
15/06/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,500 105,000,000
14/06/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
13/06/2016 70,000 -0.50 -0.71 70,000 70,000 70,000 1,000 70,000,000
10/06/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
09/06/2016 70,500 0.50 0.71 70,500 70,500 70,500 10 705,000
08/06/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
07/06/2016 70,000 -3.00 -4.11 70,500 70,500 70,000 1,300 91,000,000
06/06/2016 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 40 2,920,000
03/06/2016 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
02/06/2016 73,000 0.00 ■■ 0.00 70,000 73,000 70,000 40 2,920,000
01/06/2016 73,000 1.00 1.39 73,000 73,000 73,000 50 3,650,000
31/05/2016 72,000 2.00 2.86 72,000 72,000 72,000 30 2,160,000
30/05/2016 70,000 -3.00 -4.11 70,000 70,000 70,000 9,000 630,000,000
27/05/2016 73,000 3.00 4.29 70,000 73,000 65,500 15,230 1,111,790,000
26/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 19,000 1,330,000,000
25/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
24/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 120 8,400,000
23/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 130 9,100,000
20/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
19/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
18/05/2016 70,000 0.00 ■■ 0.00 66,500 70,000 66,500 9,940 695,800,000
17/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
16/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 4,010 280,700,000
13/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 190 13,300,000
12/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 3,200 224,000,000
11/05/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 320 22,400,000
10/05/2016 70,000 -2.50 -3.45 70,000 70,000 70,000 730 51,100,000
09/05/2016 72,500 0.50 0.69 70,000 72,500 70,000 1,190 86,275,000
06/05/2016 72,000 0.00 ■■ 0.00 72,500 72,500 72,000 1,820 131,040,000
05/05/2016 72,000 0.00 ■■ 0.00 72,000 73,000 72,000 3,880 279,360,000
04/05/2016 72,000 2.00 2.86 71,000 72,000 71,000 360 25,920,000
29/04/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2,540 177,800,000
28/04/2016 70,000 0.00 ■■ 0.00 71,500 73,500 70,000 7,400 518,000,000
27/04/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,080 75,600,000
26/04/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 19,730 1,381,100,000
25/04/2016 70,000 0.00 ■■ 0.00 68,000 71,500 68,000 32,150 2,250,500,000
22/04/2016 70,000 0.00 ■■ 0.00 68,500 74,000 68,500 27,300 1,911,000,000
21/04/2016 70,000 0.00 ■■ 0.00 70,000 71,000 69,500 8,840 618,800,000
20/04/2016 70,000 4.00 6.06 66,000 70,000 66,000 1,730 121,100,000
19/04/2016 66,000 2.00 3.12 64,500 67,000 64,500 5,360 353,760,000
15/04/2016 64,000 2.50 4.07 61,500 64,000 60,000 1,550 99,200,000
14/04/2016 61,500 -3.00 -4.65 64,500 64,500 61,500 1,120 68,880,000
13/04/2016 64,500 0.00 ■■ 0.00 64,500 65,000 64,500 2,400 154,800,000
12/04/2016 64,500 1.50 2.38 63,000 65,000 63,000 3,570 230,265,000
11/04/2016 63,000 -1.00 -1.56 64,000 64,000 63,000 1,020 64,260,000
08/04/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 30 1,920,000
07/04/2016 64,000 1.00 1.59 64,500 65,000 59,000 2,770 177,280,000
06/04/2016 63,000 -3.50 -5.26 63,500 64,000 63,000 240 15,120,000
05/04/2016 66,500 2.50 3.91 66,000 66,500 66,000 130 8,645,000
04/04/2016 64,000 -3.50 -5.19 70,500 70,500 64,000 1,490 95,360,000
01/04/2016 67,500 -0.50 -0.74 69,500 69,500 67,500 320 21,600,000
31/03/2016 68,000 -2.00 -2.86 70,000 70,000 65,500 3,360 228,480,000
30/03/2016 70,000 -0.50 -0.71 66,000 70,000 66,000 140 9,800,000
29/03/2016 70,500 -3.00 -4.08 69,000 70,500 69,000 40 2,820,000
28/03/2016 73,500 4.00 5.76 71,500 73,500 71,500 50 3,675,000
25/03/2016 69,500 2.50 3.73 62,500 69,500 62,500 3,090 214,755,000
24/03/2016 67,000 -4.50 -6.29 67,000 67,000 67,000 260 17,420,000
23/03/2016 71,500 1.00 1.42 70,000 74,000 70,000 6,110 436,865,000
22/03/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
21/03/2016 70,500 -0.50 -0.70 70,000 70,500 70,000 50 3,525,000
18/03/2016 71,000 1.00 1.43 70,000 71,000 70,000 70 4,970,000
17/03/2016 70,000 0.00 ■■ 0.00 67,500 70,000 67,500 190 13,300,000
16/03/2016 70,000 0.70 1.01 70,000 70,000 70,000 10 700,000
15/03/2016 70,500 -0.50 -0.70 70,500 70,500 70,500 10 705,000
14/03/2016 71,000 0.50 0.71 71,000 73,000 70,000 140 9,940,000
11/03/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 40 2,820,000
10/03/2016 70,500 1.50 2.17 73,500 73,500 67,500 1,140 80,370,000
09/03/2016 69,000 -5.00 -6.76 71,000 72,500 69,000 340 23,460,000
08/03/2016 74,000 -1.50 -1.99 79,000 79,000 70,500 310 22,940,000
07/03/2016 75,500 4.00 5.59 67,000 75,500 67,000 840 63,420,000
04/03/2016 71,500 1.00 1.42 70,500 75,000 67,000 410 29,315,000
03/03/2016 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 10 705,000
02/03/2016 70,500 0.00 ■■ 0.00 70,000 70,500 70,000 790 55,695,000
01/03/2016 70,500 -0.50 -0.70 70,500 70,500 70,500 50 3,525,000
29/02/2016 71,000 0.50 0.71 72,000 72,000 70,000 300 21,300,000
26/02/2016 70,500 0.50 0.71 71,000 71,000 70,000 730 51,465,000
25/02/2016 70,000 -2.00 -2.78 67,500 72,000 67,500 190 13,300,000
24/02/2016 72,000 2.00 2.86 72,000 72,000 72,000 220 15,840,000
23/02/2016 70,000 -2.50 -3.45 71,000 71,000 67,500 210 14,700,000
22/02/2016 72,500 0.00 ■■ 0.00 72,500 73,000 67,500 1,730 125,425,000
19/02/2016 72,500 4.50 6.62 63,500 72,500 63,500 160 11,600,000
18/02/2016 68,000 -0.50 -0.73 68,500 73,000 64,000 450 30,600,000
17/02/2016 68,500 0.00 ■■ 0.00 64,500 68,500 64,500 1,000 68,500,000
16/02/2016 68,500 0.00 ■■ 0.00 70,000 70,000 66,000 90 6,165,000
15/02/2016 68,500 1.50 2.24 68,000 68,500 68,000 90 6,165,000
05/02/2016 67,000 -5.00 -6.94 71,000 71,000 67,000 1,280 85,760,000
04/02/2016 72,000 4.50 6.67 72,000 72,000 72,000 30 2,160,000
03/02/2016 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 50 3,375,000
02/02/2016 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 110 7,425,000
01/02/2016 67,500 -1.50 -2.17 69,500 73,000 64,500 1,220 82,350,000
29/01/2016 69,000 3.50 5.34 65,500 69,000 61,500 3,380 233,220,000
28/01/2016 65,500 0.50 0.77 65,500 65,500 65,500 180 11,790,000
27/01/2016 65,000 0.00 ■■ 0.00 64,000 68,000 64,000 650 42,250,000
26/01/2016 65,000 2.50 4.00 65,000 66,000 60,000 3,800 247,000,000
25/01/2016 62,500 4.00 6.84 61,500 62,500 61,500 15,670 979,375,000
22/01/2016 58,500 3.50 6.36 57,000 58,500 54,000 13,690 800,865,000
21/01/2016 55,000 -4.00 -6.78 56,500 58,000 55,000 210 11,550,000
20/01/2016 59,000 -1.00 -1.67 57,000 59,000 57,000 60 3,540,000
19/01/2016 60,000 3.00 5.26 57,000 60,000 57,000 3,260 195,600,000
18/01/2016 57,000 0.00 ■■ 0.00 56,500 57,000 55,000 8,550 487,350,000
15/01/2016 57,000 2.00 3.64 55,000 57,000 53,000 520 29,640,000
14/01/2016 55,000 0.50 0.92 54,000 55,000 54,000 3,330 183,150,000
13/01/2016 54,500 0.50 0.93 53,000 54,500 50,500 13,190 718,855,000
12/01/2016 54,000 0.50 0.93 55,000 55,000 53,500 2,830 152,820,000
11/01/2016 53,500 -3.50 -6.14 53,500 53,500 53,500 320 17,120,000
08/01/2016 57,000 2.50 4.59 53,000 57,000 52,500 490 27,930,000
07/01/2016 54,500 -0.50 -0.91 53,500 54,500 53,000 300 16,350,000
06/01/2016 55,000 -1.50 -2.65 55,500 55,500 54,000 310 17,050,000
05/01/2016 56,500 0.50 0.89 53,000 56,500 53,000 120 6,780,000
04/01/2016 56,000 0.50 0.90 56,500 56,500 53,000 150 8,400,000
31/12/2015 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 550 30,525,000
30/12/2015 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 50 2,775,000
29/12/2015 55,500 0.50 0.91 55,500 56,000 55,500 90 4,995,000
28/12/2015 55,000 0.50 0.92 52,000 58,000 52,000 740 40,700,000
25/12/2015 54,500 0.00 ■■ 0.00 53,000 54,500 53,000 30 1,635,000
24/12/2015 54,500 0.00 ■■ 0.00 54,500 54,500 53,500 810 44,145,000
23/12/2015 54,500 0.00 ■■ 0.00 54,500 54,500 53,000 3,460 188,570,000
22/12/2015 54,500 -2.50 -4.39 57,000 57,000 54,500 2,490 135,705,000
21/12/2015 57,000 1.50 2.70 57,000 57,000 57,000 220 12,540,000
18/12/2015 55,500 -0.50 -0.89 56,500 56,500 55,500 200 11,100,000
17/12/2015 56,000 -1.00 -1.75 57,000 57,000 54,000 3,020 169,120,000
16/12/2015 57,000 2.00 3.64 58,000 58,000 53,000 2,070 117,990,000
15/12/2015 55,000 1.50 2.80 57,000 57,000 54,000 4,620 254,100,000
14/12/2015 53,500 3.50 7.00 53,500 53,500 52,500 4,870 260,545,000
11/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,630 81,500,000
10/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 48,000 7,860 393,000,000
09/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 2,000 100,000,000
08/12/2015 50,000 -3.50 -6.54 50,500 50,500 50,000 7,000 350,000,000
07/12/2015 53,500 1.50 2.88 53,500 53,500 53,500 1,350 72,225,000
04/12/2015 52,000 -2.00 -3.70 52,000 52,000 52,000 10 520,000
03/12/2015 54,000 1.50 2.86 54,000 54,000 54,000 1,000 54,000,000
02/12/2015 52,500 1.00 1.94 54,000 54,000 52,500 470 24,675,000
01/12/2015 51,500 -3.50 -6.36 57,000 57,000 51,500 1,600 82,400,000
30/11/2015 55,000 -1.50 -2.65 53,000 55,000 53,000 1,780 97,900,000
27/11/2015 56,500 2.00 3.67 55,500 56,500 55,500 1,420 80,230,000
26/11/2015 54,500 -3.50 -6.03 55,000 55,000 54,000 2,000 109,000,000
25/11/2015 58,000 1.00 1.75 57,000 58,000 57,000 1,510 87,580,000
24/11/2015 57,000 3.00 5.56 54,000 57,000 54,000 2,610 148,770,000
23/11/2015 54,000 -4.00 -6.90 54,000 54,000 54,000 3,740 201,960,000
20/11/2015 58,000 1.50 2.65 56,000 58,000 56,000 150 8,700,000
19/11/2015 56,500 -1.50 -2.59 56,500 56,500 56,500 30 1,695,000
18/11/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1,000 58,000,000
17/11/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
16/11/2015 58,000 1.00 1.75 57,500 59,000 57,500 9,750 565,500,000
13/11/2015 57,000 1.50 2.70 57,000 57,000 57,000 10 570,000
12/11/2015 55,500 -1.50 -2.63 55,500 55,500 55,500 400 22,200,000
11/11/2015 57,000 1.00 1.79 56,500 57,000 56,500 510 29,070,000
10/11/2015 56,000 -3.00 -5.08 56,000 56,000 56,000 20 1,120,000
09/11/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
06/11/2015 59,000 2.50 4.42 54,500 60,000 54,500 30 1,770,000
05/11/2015 56,500 -4.00 -6.61 56,500 56,500 56,500 1,560 88,140,000
04/11/2015 60,500 0.50 0.83 64,000 64,000 56,000 130 7,865,000
03/11/2015 60,000 3.00 5.26 60,000 60,000 60,000 10 600,000
02/11/2015 57,000 -3.00 -5.00 60,000 62,000 57,000 970 55,290,000
30/10/2015 60,000 2.00 3.45 60,000 60,000 60,000 10 600,000
29/10/2015 58,000 -3.50 -5.69 65,500 65,500 58,000 150 8,700,000
28/10/2015 61,500 4.00 6.96 57,500 61,500 57,500 2,670 164,205,000
27/10/2015 57,500 -1.00 -1.71 57,500 57,500 57,500 850 48,875,000
26/10/2015 58,500 3.00 5.41 58,500 58,500 58,500 750 43,875,000
23/10/2015 55,500 -3.00 -5.13 61,000 62,000 55,500 510 28,305,000
22/10/2015 58,500 2.50 4.46 58,500 58,500 58,500 10 585,000
21/10/2015 56,000 -4.00 -6.67 60,000 60,000 56,000 900 50,400,000
20/10/2015 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
19/10/2015 60,000 -0.50 -0.83 60,000 60,000 60,000 490 29,400,000
16/10/2015 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
15/10/2015 60,500 3.00 5.22 60,500 60,500 60,500 10 605,000
14/10/2015 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
13/10/2015 57,500 -4.00 -6.50 57,500 57,500 57,500 310 17,825,000
12/10/2015 61,500 2.50 4.24 59,500 63,000 59,500 370 22,755,000
09/10/2015 59,000 2.00 3.51 59,000 59,000 59,000 120 7,080,000
08/10/2015 57,000 2.50 4.59 56,000 57,000 56,000 1,210 68,970,000
07/10/2015 54,500 0.50 0.93 54,500 54,500 54,000 410 22,345,000
06/10/2015 54,000 -0.50 -0.92 54,500 55,000 53,000 1,280 69,120,000
05/10/2015 54,500 -2.50 -4.39 54,500 54,500 54,500 620 33,790,000
02/10/2015 57,000 1.00 1.79 58,000 59,000 57,000 4,150 236,550,000
01/10/2015 56,000 -1.00 -1.75 56,000 56,500 56,000 150 8,400,000
30/09/2015 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 90 5,130,000
29/09/2015 57,000 -3.50 -5.79 57,000 57,500 57,000 820 46,740,000
28/09/2015 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
25/09/2015 60,500 -1.50 -2.42 61,000 61,000 60,500 110 6,655,000
24/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
23/09/2015 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
22/09/2015 62,000 4.00 6.90 57,000 62,000 57,000 500 31,000,000
21/09/2015 58,000 -2.50 -4.13 58,000 58,000 58,000 200 11,600,000
18/09/2015 60,500 -2.50 -3.97 60,500 60,500 60,500 40 2,420,000
17/09/2015 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
16/09/2015 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
15/09/2015 63,000 2.00 3.28 61,000 63,000 61,000 100 6,300,000
14/09/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
11/09/2015 61,000 0.50 0.83 61,000 61,000 61,000 50 3,050,000
10/09/2015 60,500 -0.50 -0.82 60,500 60,500 60,500 110 6,655,000
09/09/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 160 9,760,000
08/09/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 160 9,760,000
07/09/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
04/09/2015 61,000 -0.50 -0.81 61,000 61,000 61,000 1,180 71,980,000
03/09/2015 61,500 -3.50 -5.38 61,000 61,500 61,000 240 14,760,000
01/09/2015 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 30 1,950,000
31/08/2015 65,000 0.50 0.78 65,000 65,000 61,500 200 13,000,000
28/08/2015 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
27/08/2015 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
26/08/2015 64,500 0.00 ■■ 0.00 67,500 67,500 64,500 260 16,770,000
25/08/2015 64,500 0.50 0.78 67,500 67,500 64,500 60 3,870,000
24/08/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
21/08/2015 64,000 4.00 6.67 64,000 64,000 64,000 10 640,000
20/08/2015 60,000 -2.00 -3.23 60,000 60,000 60,000 10 600,000
19/08/2015 62,000 -4.00 -6.06 65,000 66,000 62,000 490 30,380,000
18/08/2015 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
17/08/2015 66,000 0.00 ■■ 0.00 61,500 66,000 61,500 110 7,260,000
14/08/2015 66,000 1.00 1.54 65,000 69,000 65,000 190 12,540,000
13/08/2015 65,000 -2.00 -2.99 63,000 65,000 63,000 60 3,900,000
12/08/2015 67,000 4.00 6.35 63,000 67,000 62,500 390 26,130,000
11/08/2015 63,000 -1.00 -1.56 62,000 63,000 62,000 150 9,450,000
10/08/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
07/08/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 40 2,560,000
06/08/2015 64,000 0.50 0.79 59,500 64,000 59,500 210 13,440,000
05/08/2015 63,500 0.00 ■■ 0.00 63,500 63,500 63,500 0 0
04/08/2015 63,500 -0.50 -0.78 63,000 63,500 60,500 3,070 194,945,000
03/08/2015 64,000 -2.00 -3.03 65,000 65,000 64,000 70 4,480,000
31/07/2015 66,000 0.00 ■■ 0.00 64,000 66,000 64,000 270 17,820,000
30/07/2015 66,000 -1.00 -1.49 62,500 66,000 62,500 730 48,180,000
29/07/2015 67,000 2.00 3.08 66,000 67,500 66,000 600 40,200,000
28/07/2015 65,000 2.00 3.17 64,500 65,000 64,500 90 5,850,000
27/07/2015 63,000 0.00 ■■ 0.00 63,000 65,500 63,000 80 5,040,000
24/07/2015 63,000 3.00 5.00 63,000 63,000 63,000 60 3,780,000
23/07/2015 60,000 -1.50 -2.44 64,500 64,500 60,000 30 1,800,000
22/07/2015 61,500 -3.50 -5.38 61,500 61,500 61,500 260 15,990,000
21/07/2015 65,000 2.00 3.17 63,000 66,000 60,000 480 31,200,000
20/07/2015 63,000 0.00 ■■ 0.00 63,000 63,000 61,000 2,630 165,690,000
17/07/2015 63,000 1.00 1.61 62,000 63,000 59,500 390 24,570,000
16/07/2015 62,000 -1.00 -1.59 63,500 63,500 59,000 2,240 138,880,000
15/07/2015 63,000 2.00 3.28 64,500 64,500 60,000 1,600 100,800,000
14/07/2015 61,000 -2.00 -3.17 64,000 64,000 61,000 510 31,110,000
13/07/2015 63,000 2.00 3.28 63,000 63,000 63,000 30 1,890,000
10/07/2015 61,000 -4.00 -6.15 61,000 64,000 61,000 6,880 419,680,000
09/07/2015 65,000 1.00 1.56 63,500 68,000 63,500 110 7,150,000
08/07/2015 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
07/07/2015 64,000 -0.50 -0.78 61,500 64,500 60,000 1,250 80,000,000
06/07/2015 64,500 1.00 1.57 64,000 65,000 60,500 2,260 145,770,000
03/07/2015 63,500 1.50 2.42 62,000 63,500 60,500 430 27,305,000
02/07/2015 62,000 2.50 4.20 63,500 63,500 62,000 690 42,780,000
01/07/2015 59,500 -2.50 -4.03 62,000 62,000 59,500 660 39,270,000
30/06/2015 62,000 -0.50 -0.80 65,000 66,500 58,500 1,770 109,740,000
29/06/2015 62,500 4.00 6.84 62,000 62,500 62,000 750 46,875,000
26/06/2015 58,500 -2.00 -3.31 62,000 64,000 57,500 1,060 62,010,000
25/06/2015 60,500 -4.00 -6.20 64,000 65,000 60,500 1,270 76,835,000
24/06/2015 64,500 1.00 1.57 65,000 65,000 60,500 140 9,030,000
23/06/2015 63,500 3.00 4.96 64,500 64,500 57,000 290 18,415,000
22/06/2015 60,500 -4.30 -6.64 66,000 66,500 60,500 650 39,325,000
19/06/2015 66,000 -0.50 -0.75 66,500 66,500 64,000 1,570 103,620,000
18/06/2015 66,500 0.00 ■■ 0.00 66,500 66,500 66,500 320 21,280,000
17/06/2015 66,500 1.00 1.53 66,500 66,500 66,500 10 665,000
16/06/2015 65,500 1.00 1.55 64,500 66,000 64,500 4,750 311,125,000
15/06/2015 64,500 -4.50 -6.52 64,500 72,500 64,500 1,060 68,370,000
12/06/2015 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
11/06/2015 69,000 1.00 1.47 69,000 69,000 69,000 10 690,000
10/06/2015 68,000 2.00 3.03 65,000 68,000 65,000 1,270 86,360,000
09/06/2015 66,000 -1.00 -1.49 66,000 71,000 66,000 77,980 5,146,680,000
08/06/2015 67,000 -0.50 -0.74 63,500 67,000 63,500 420 28,140,000
05/06/2015 67,500 0.00 ■■ 0.00 68,000 68,000 67,500 520 35,100,000
04/06/2015 67,500 1.00 1.50 67,000 67,500 67,000 20 1,350,000
03/06/2015 66,500 3.00 4.72 65,500 66,500 63,000 5,110 339,815,000
02/06/2015 63,500 0.50 0.79 63,000 67,000 63,000 830 52,705,000
01/06/2015 63,000 1.50 2.44 62,000 63,000 62,000 250 15,750,000
29/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
28/05/2015 61,500 1.00 1.65 61,500 61,500 61,000 4,410 271,215,000
27/05/2015 60,500 -0.50 -0.82 59,000 60,500 59,000 240 14,520,000
26/05/2015 61,000 -0.50 -0.81 61,000 61,000 61,000 500 30,500,000
25/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
22/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 3,780 232,470,000
21/05/2015 61,500 0.50 0.82 59,000 61,500 59,000 470 28,905,000
20/05/2015 61,000 -0.50 -0.81 61,000 61,000 61,000 10 610,000
19/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
18/05/2015 61,500 0.00 ■■ 0.00 59,000 61,500 59,000 1,010 62,115,000
15/05/2015 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 20 1,230,000
14/05/2015 61,500 -0.50 -0.81 59,000 61,500 59,000 2,580 158,670,000
13/05/2015 62,000 2.00 3.33 59,500 62,000 59,500 2,010 124,620,000
12/05/2015 60,000 1.00 1.69 59,000 60,000 59,000 120 7,200,000
11/05/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 200 11,800,000
08/05/2015 59,000 0.00 ■■ 0.00 59,000 59,500 59,000 1,370 80,830,000
07/05/2015 59,000 -2.00 -3.28 59,000 59,000 59,000 6,750 398,250,000
06/05/2015 61,000 1.00 1.67 59,000 61,000 59,000 320 19,520,000
05/05/2015 60,000 0.00 ■■ 0.00 58,000 60,000 56,000 1,020 61,200,000
04/05/2015 60,000 1.00 1.69 57,000 60,000 57,000 140 8,400,000
27/04/2015 59,000 0.00 ■■ 0.00 61,500 61,500 59,000 30 1,770,000
24/04/2015 59,000 3.50 6.31 58,000 59,000 58,000 1,210 71,390,000
23/04/2015 55,500 -2.50 -4.31 55,500 55,500 55,500 10 555,000
22/04/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
21/04/2015 58,000 -3.00 -4.92 58,000 58,000 58,000 10 580,000
20/04/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
17/04/2015 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
16/04/2015 61,000 2.00 3.39 61,000 61,000 61,000 10 610,000
15/04/2015 59,000 1.50 2.61 53,500 59,000 53,500 260 15,340,000
14/04/2015 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
13/04/2015 57,500 0.50 0.88 60,000 60,000 57,500 840 48,300,000
10/04/2015 57,000 3.50 6.54 57,000 57,000 57,000 500 28,500,000
09/04/2015 53,500 -2.00 -3.60 53,500 53,500 53,500 10 535,000
08/04/2015 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
07/04/2015 55,500 -1.50 -2.63 57,500 58,000 55,500 80 4,440,000
06/04/2015 57,000 -0.50 -0.87 57,500 57,500 57,000 110 6,270,000
03/04/2015 57,500 3.00 5.50 57,500 57,500 57,500 50 2,875,000
02/04/2015 54,500 -3.00 -5.22 57,500 57,500 54,500 200 10,900,000
01/04/2015 57,500 1.50 2.68 57,500 57,500 57,500 10 575,000
31/03/2015 56,000 1.00 1.82 57,500 58,000 56,000 60 3,360,000
30/03/2015 55,000 -1.50 -2.65 56,500 59,000 54,000 4,810 264,550,000
27/03/2015 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
26/03/2015 56,500 -4.00 -6.61 58,000 58,000 56,500 800 45,200,000
25/03/2015 60,500 1.50 2.54 59,500 60,500 59,000 1,030 62,315,000
24/03/2015 59,000 -3.00 -4.84 58,000 59,000 58,000 310 18,290,000
23/03/2015 62,000 4.00 6.90 62,000 62,000 62,000 10 620,000
20/03/2015 58,000 -3.00 -4.92 61,000 61,000 58,000 1,300 75,400,000
19/03/2015 61,000 1.50 2.52 60,000 62,000 59,000 1,650 100,650,000
18/03/2015 59,500 3.50 6.25 59,500 59,500 59,500 340 20,230,000
17/03/2015 56,000 -3.50 -5.88 63,500 63,500 56,000 2,160 120,960,000
16/03/2015 59,500 3.50 6.25 56,500 59,500 56,500 10,840 644,980,000
13/03/2015 56,000 -1.00 -1.75 57,000 57,000 56,000 140 7,840,000
12/03/2015 57,000 2.00 3.64 55,000 57,000 55,000 640 36,480,000
11/03/2015 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 670 36,850,000
10/03/2015 55,000 0.00 ■■ 0.00 55,500 55,500 55,000 340 18,700,000
09/03/2015 55,000 0.00 ■■ 0.00 56,500 56,500 55,000 120 6,600,000
06/03/2015 55,000 -2.00 -3.51 55,000 55,000 55,000 50 2,750,000
05/03/2015 57,000 2.00 3.64 54,000 58,000 54,000 620 35,340,000
04/03/2015 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 10 550,000
03/03/2015 55,000 -4.00 -6.78 55,500 55,500 55,000 700 38,500,000
02/03/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
27/02/2015 59,000 -0.50 -0.84 58,500 59,000 58,500 710 41,890,000
26/02/2015 59,500 0.50 0.85 59,000 59,500 59,000 360 21,420,000
25/02/2015 59,000 0.00 ■■ 0.00 59,000 59,500 58,000 1,530 90,270,000
24/02/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
13/02/2015 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
12/02/2015 59,000 1.00 1.72 59,000 59,000 59,000 250 14,750,000
11/02/2015 58,000 1.00 1.75 58,000 58,000 58,000 10 580,000
10/02/2015 57,000 1.00 1.79 57,000 57,000 57,000 20 1,140,000
09/02/2015 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
06/02/2015 56,000 -1.00 -1.75 57,000 57,000 56,000 300 16,800,000
05/02/2015 57,000 3.50 6.54 57,000 57,000 57,000 10 570,000
04/02/2015 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
03/02/2015 53,500 -0.50 -0.93 53,500 53,500 53,500 100 5,350,000
02/02/2015 54,000 -3.50 -6.09 54,000 54,000 54,000 380 20,520,000
30/01/2015 57,500 3.50 6.48 53,500 57,500 53,500 780 44,850,000
29/01/2015 54,000 0.00 ■■ 0.00 54,000 55,500 53,500 340 18,360,000
28/01/2015 54,000 -2.50 -4.42 56,500 56,500 54,000 570 30,780,000
27/01/2015 56,500 3.00 5.61 54,000 56,500 53,500 2,010 113,565,000
26/01/2015 53,500 -3.50 -6.14 57,000 57,500 53,500 1,060 56,710,000
23/01/2015 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 790 45,030,000
22/01/2015 57,000 1.50 2.70 55,500 57,000 55,500 750 42,750,000
21/01/2015 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 130 7,215,000
20/01/2015 55,500 0.00 ■■ 0.00 58,500 58,500 55,500 140 7,770,000
19/01/2015 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 100 5,550,000
16/01/2015 55,500 -3.00 -5.13 55,500 55,500 55,500 350 19,425,000
15/01/2015 58,500 3.50 6.36 58,000 58,500 58,000 150 8,775,000
14/01/2015 55,000 -2.50 -4.35 55,000 55,000 55,000 350 19,250,000
13/01/2015 57,500 -0.50 -0.86 57,500 57,500 57,500 110 6,325,000
12/01/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
09/01/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
08/01/2015 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 10 580,000
07/01/2015 58,000 -1.50 -2.52 58,000 58,000 58,000 30 1,740,000
06/01/2015 59,500 3.50 6.25 59,500 59,500 59,500 6,310 375,445,000
05/01/2015 56,000 0.00 ■■ 0.00 58,500 59,500 56,000 10,650 596,400,000
31/12/2014 56,000 1.50 2.75 54,500 58,000 54,500 120 6,720,000
30/12/2014 54,500 -3.50 -6.03 57,500 60,000 54,000 7,610 414,745,000
29/12/2014 58,000 3.50 6.42 57,500 58,000 51,000 6,210 360,180,000
26/12/2014 54,500 -3.50 -6.03 57,500 57,500 54,500 20 1,090,000
25/12/2014 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
24/12/2014 58,000 3.00 5.45 58,000 58,000 58,000 3,000 174,000,000
23/12/2014 55,000 0.00 ■■ 0.00 54,500 55,000 54,500 650 35,750,000
22/12/2014 55,000 -4.00 -6.78 55,000 55,000 55,000 300 16,500,000
19/12/2014 59,000 2.50 4.42 53,500 59,000 53,500 3,230 190,570,000
18/12/2014 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
17/12/2014 56,500 3.00 5.61 56,500 56,500 56,500 10 565,000
16/12/2014 53,500 -2.50 -4.46 54,000 54,000 52,500 1,500 80,250,000
15/12/2014 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
12/12/2014 56,000 1.50 2.75 56,000 56,000 56,000 110 6,160,000
11/12/2014 54,500 -3.50 -6.03 54,500 54,500 54,500 10 545,000
10/12/2014 58,000 2.00 3.57 55,000 58,000 55,000 1,210 70,180,000
09/12/2014 56,000 -2.00 -3.45 56,000 56,000 56,000 110 6,160,000
08/12/2014 58,000 2.00 3.57 59,500 59,500 56,500 820 47,560,000
05/12/2014 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
04/12/2014 56,000 0.00 ■■ 0.00 55,500 56,000 55,500 30 1,680,000
03/12/2014 56,000 -3.00 -5.08 56,000 56,000 56,000 10 560,000
02/12/2014 59,000 3.50 6.31 58,500 59,000 58,500 3,490 205,910,000
01/12/2014 55,500 -2.00 -3.48 58,000 58,000 55,500 510 28,305,000
28/11/2014 57,500 0.00 ■■ 0.00 54,000 57,500 54,000 30 1,725,000
27/11/2014 57,500 3.50 6.48 54,000 57,500 52,000 360 20,700,000
26/11/2014 54,000 1.00 1.89 56,000 56,000 54,000 630 34,020,000
25/11/2014 53,000 -0.50 -0.93 57,000 57,000 53,000 4,520 239,560,000
24/11/2014 53,500 -1.00 -1.83 57,500 58,000 53,500 650 34,775,000
21/11/2014 54,500 -1.00 -1.80 54,500 54,500 54,500 20 1,090,000
20/11/2014 55,500 -0.50 -0.89 55,000 56,500 55,000 470 26,085,000
19/11/2014 56,000 -1.00 -1.75 57,500 57,500 56,000 20 1,120,000
18/11/2014 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
17/11/2014 57,000 -1.00 -1.72 54,000 58,000 54,000 140 7,980,000
14/11/2014 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
13/11/2014 58,000 2.50 4.50 56,000 59,000 55,500 4,920 285,360,000
12/11/2014 55,500 -2.50 -4.31 56,000 56,000 55,500 160 8,880,000
11/11/2014 58,000 0.00 ■■ 0.00 58,000 58,000 56,000 1,080 62,640,000
10/11/2014 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
07/11/2014 58,000 1.50 2.65 57,000 58,000 56,500 930 53,940,000
06/11/2014 56,500 0.00 ■■ 0.00 59,000 59,000 56,500 20 1,130,000
05/11/2014 56,500 1.50 2.73 57,500 58,500 55,500 12,060 681,390,000
04/11/2014 55,000 1.00 1.85 54,500 57,500 53,000 760 41,800,000
03/11/2014 54,000 1.00 1.89 56,000 56,500 54,000 160 8,640,000
31/10/2014 53,000 0.50 0.95 55,000 55,500 53,000 3,930 208,290,000
30/10/2014 52,500 -2.50 -4.55 52,500 57,000 52,500 560 29,400,000
29/10/2014 55,000 1.00 1.85 53,000 57,000 53,000 130 7,150,000
28/10/2014 54,000 0.50 0.93 56,500 56,500 54,000 30 1,620,000
27/10/2014 53,500 -1.00 -1.83 53,500 53,500 53,500 30 1,605,000
24/10/2014 54,500 -0.50 -0.91 56,500 56,500 54,500 110 5,995,000
23/10/2014 55,000 -2.00 -3.51 55,000 55,000 55,000 20 1,100,000
22/10/2014 57,000 3.00 5.56 56,500 57,000 56,500 50 2,850,000
21/10/2014 54,000 1.00 1.89 56,500 56,500 52,500 230 12,420,000
20/10/2014 53,000 -2.00 -3.64 58,000 58,500 53,000 3,100 164,300,000
17/10/2014 55,000 0.00 ■■ 0.00 56,000 56,000 55,000 260 14,300,000
16/10/2014 55,000 -2.50 -4.35 55,000 55,000 55,000 1,610 88,550,000
15/10/2014 57,500 -0.50 -0.86 55,000 58,000 55,000 3,400 195,500,000
14/10/2014 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 400 23,200,000
13/10/2014 58,000 -1.00 -1.69 59,500 59,500 58,000 1,210 70,180,000
10/10/2014 59,000 3.50 6.31 56,000 59,000 55,000 560 33,040,000
09/10/2014 55,500 -1.50 -2.63 56,000 56,500 55,500 430 23,865,000
08/10/2014 57,000 1.00 1.79 58,000 58,000 57,000 2,600 148,200,000
07/10/2014 56,000 -0.50 -0.88 56,500 56,500 56,000 120 6,720,000
06/10/2014 56,500 -0.50 -0.88 57,000 57,000 56,500 860 48,590,000
03/10/2014 57,000 0.50 0.88 57,500 57,500 56,500 1,220 69,540,000
02/10/2014 56,500 -1.50 -2.59 57,500 57,500 56,500 520 29,380,000
01/10/2014 58,000 1.50 2.65 57,000 58,000 57,000 1,060 61,480,000
30/09/2014 56,500 -2.00 -3.42 59,000 59,000 56,500 210 11,865,000
29/09/2014 58,500 -0.50 -0.85 58,000 58,500 57,000 1,210 70,785,000
26/09/2014 59,000 -0.50 -0.84 57,000 59,000 57,000 50 2,950,000
25/09/2014 59,500 1.00 1.71 58,000 59,500 57,000 24,210 1,440,495,000
24/09/2014 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 0 0
23/09/2014 58,500 2.50 4.46 56,000 58,500 56,000 20 1,170,000
22/09/2014 56,000 -3.00 -5.08 55,500 58,500 55,500 310 17,360,000
19/09/2014 59,000 1.50 2.61 54,500 59,000 54,000 3,610 212,990,000
18/09/2014 57,500 0.50 0.88 59,000 59,000 54,500 650 37,375,000
17/09/2014 57,000 -2.50 -4.20 57,000 57,000 57,000 260 14,820,000
16/09/2014 59,500 -0.50 -0.83 57,000 59,500 57,000 40 2,380,000
15/09/2014 60,000 1.00 1.69 58,000 60,000 58,000 630 37,800,000
12/09/2014 59,000 0.50 0.85 59,000 59,000 58,500 7,130 420,670,000
11/09/2014 58,500 0.50 0.86 58,000 59,000 58,000 1,310 76,635,000
10/09/2014 58,000 -3.00 -4.92 61,000 61,000 58,000 5,790 335,820,000
09/09/2014 61,000 -1.00 -1.61 58,000 62,000 58,000 5,440 331,840,000
08/09/2014 62,000 0.00 ■■ 0.00 63,000 63,000 62,000 230 14,260,000
05/09/2014 62,000 2.50 4.20 57,500 62,000 57,500 9,740 603,880,000
04/09/2014 59,500 0.50 0.85 58,500 59,500 58,000 9,960 592,620,000
03/09/2014 59,000 1.00 1.72 58,000 59,000 56,000 5,950 351,050,000
29/08/2014 58,000 2.00 3.57 56,000 58,000 54,500 3,350 194,300,000
28/08/2014 56,000 3.50 6.67 55,000 56,000 55,000 5,650 316,400,000
27/08/2014 52,500 -2.90 -5.23 57,000 57,000 52,500 520 27,300,000
26/08/2014 56,000 -0.50 -0.88 53,000 56,000 53,000 3,820 213,920,000
25/08/2014 56,500 0.50 0.89 57,500 57,500 52,500 6,850 387,025,000
22/08/2014 56,000 0.00 ■■ 0.00 55,000 56,000 55,000 2,430 136,080,000
21/08/2014 56,000 -0.50 -0.88 57,500 57,500 55,500 4,800 268,800,000
20/08/2014 56,500 0.00 ■■ 0.00 55,500 56,500 55,000 590 33,335,000
19/08/2014 56,500 -1.00 -1.74 57,500 57,500 56,000 2,510 141,815,000
18/08/2014 57,500 0.00 ■■ 0.00 57,500 61,000 56,500 4,120 236,900,000
15/08/2014 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 60 3,450,000
14/08/2014 57,500 0.50 0.88 59,000 59,000 57,000 310 17,825,000
13/08/2014 57,000 2.00 3.64 57,000 58,000 57,000 110 6,270,000
12/08/2014 55,000 -1.50 -2.65 56,500 57,000 55,000 1,660 91,300,000
11/08/2014 56,500 1.50 2.73 53,500 56,500 53,500 2,290 129,385,000
08/08/2014 55,000 1.00 1.85 55,000 55,000 54,500 710 39,050,000
07/08/2014 54,000 -0.50 -0.92 56,000 57,000 54,000 1,110 59,940,000
06/08/2014 54,500 2.50 4.81 53,500 54,500 53,500 1,120 61,040,000
05/08/2014 52,000 -3.50 -6.31 54,000 55,500 52,000 1,220 63,440,000
04/08/2014 55,500 -1.00 -1.77 56,500 56,500 55,500 1,150 63,825,000
01/08/2014 56,500 0.00 ■■ 0.00 57,500 57,500 56,500 1,910 107,915,000
31/07/2014 56,500 0.00 ■■ 0.00 57,000 57,500 54,000 4,400 248,600,000
30/07/2014 56,500 0.50 0.89 56,500 56,500 52,500 3,550 200,575,000
29/07/2014 56,000 1.00 1.82 54,500 56,000 54,500 10,980 614,880,000
28/07/2014 55,000 0.00 ■■ 0.00 53,500 56,000 53,500 10,440 574,200,000
25/07/2014 55,000 0.00 ■■ 0.00 55,000 55,000 53,500 360 19,800,000
24/07/2014 55,000 2.00 3.77 55,500 55,500 55,000 1,020 56,100,000
23/07/2014 53,000 -1.00 -1.85 56,000 56,000 53,000 2,790 147,870,000
22/07/2014 54,000 0.50 0.93 54,000 56,000 54,000 7,460 402,840,000
21/07/2014 53,500 0.00 ■■ 0.00 52,500 54,500 52,000 18,780 1,004,730,000
18/07/2014 53,500 -2.50 -4.46 55,500 55,500 53,000 2,760 147,660,000
17/07/2014 56,000 -1.00 -1.75 54,000 58,000 54,000 3,990 223,440,000
16/07/2014 57,000 -0.50 -0.87 57,000 57,000 56,000 650 37,050,000
15/07/2014 57,500 0.00 ■■ 0.00 57,000 57,500 56,500 1,970 113,275,000
14/07/2014 57,500 -0.50 -0.86 58,000 58,000 56,000 540 31,050,000
11/07/2014 58,000 0.00 ■■ 0.00 57,000 58,500 54,500 1,990 115,420,000
10/07/2014 58,000 1.00 1.75 58,000 58,000 58,000 2,060 119,480,000
09/07/2014 57,000 -1.00 -1.72 59,000 59,000 57,000 1,160 66,120,000
08/07/2014 58,000 0.00 ■■ 0.00 59,500 60,500 57,000 10,320 598,560,000
07/07/2014 58,000 -2.00 -3.33 60,000 60,000 56,000 8,190 475,020,000
04/07/2014 60,000 0.00 ■■ 0.00 58,000 60,000 58,000 530 31,800,000
03/07/2014 60,000 0.00 ■■ 0.00 60,000 60,000 58,000 380 22,800,000
02/07/2014 60,000 -1.00 -1.64 60,000 60,000 60,000 380 22,800,000
01/07/2014 61,000 0.00 ■■ 0.00 60,500 61,000 60,500 5,640 344,040,000
30/06/2014 61,000 1.00 1.67 61,500 61,500 60,000 810 49,410,000
27/06/2014 60,000 -1.50 -2.44 61,500 61,500 58,000 2,480 148,800,000
26/06/2014 61,500 -0.50 -0.81 62,000 62,000 59,500 2,260 138,990,000
25/06/2014 62,000 0.00 ■■ 0.00 62,000 62,000 60,000 2,050 127,100,000
24/06/2014 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 1,420 88,040,000
23/06/2014 62,000 1.00 1.64 62,000 64,000 61,000 4,000 248,000,000
20/06/2014 61,000 0.50 0.83 61,500 61,500 59,000 900 54,900,000
19/06/2014 60,500 2.00 3.42 62,000 62,000 58,000 540 32,670,000
18/06/2014 58,500 3.50 6.36 55,500 58,500 55,000 3,670 214,695,000
17/06/2014 55,000 1.00 1.85 56,000 56,000 53,000 2,970 163,350,000
16/06/2014 54,000 0.00 ■■ 0.00 54,000 55,500 54,000 760 41,040,000
13/06/2014 54,000 1.00 1.89 51,500 54,000 51,000 5,680 306,720,000
12/06/2014 53,000 2.50 4.95 53,000 53,000 51,500 510 27,030,000
11/06/2014 50,500 -1.50 -2.88 52,000 55,000 50,000 26,710 1,348,855,000
10/06/2014 52,000 -1.00 -1.89 51,000 53,000 50,500 7,560 393,120,000
09/06/2014 53,000 0.00 ■■ 0.00 53,000 54,000 51,000 4,210 223,130,000
06/06/2014 53,000 2.00 3.92 53,500 53,500 51,500 3,670 194,510,000
05/06/2014 51,000 3.00 6.25 51,000 51,000 50,000 12,710 648,210,000
04/06/2014 48,000 2.40 5.26 48,600 48,600 46,400 600 28,800,000
03/06/2014 45,600 -1.40 -2.98 47,900 50,000 45,000 24,190 1,103,064,000
02/06/2014 47,000 2.40 5.38 44,600 47,700 44,600 440 20,680,000
30/05/2014 44,600 0.10 0.22 44,500 47,000 44,500 3,080 137,368,000
29/05/2014 44,500 -0.50 -1.11 47,700 47,700 44,500 8,550 380,475,000
28/05/2014 45,000 0.00 ■■ 0.00 46,100 48,100 44,800 3,670 165,150,000
27/05/2014 45,000 -0.50 -1.10 45,000 45,000 45,000 2,200 99,000,000
26/05/2014 45,500 2.00 4.60 43,000 45,500 43,000 4,060 184,730,000
23/05/2014 43,500 -1.00 -2.25 42,600 45,900 42,600 230 10,005,000
22/05/2014 44,500 -0.90 -1.98 46,000 46,000 44,000 170 7,565,000
21/05/2014 45,400 1.50 3.42 43,800 45,500 43,800 2,210 100,334,000
20/05/2014 43,900 0.50 1.15 40,900 45,000 40,900 15,700 689,230,000
19/05/2014 43,400 -0.70 -1.59 43,000 44,400 43,000 660 28,644,000
16/05/2014 44,100 -0.40 -0.90 44,500 44,500 44,100 3,540 156,114,000
15/05/2014 44,500 0.00 ■■ 0.00 42,200 45,400 42,200 10,930 486,385,000
14/05/2014 44,500 0.00 ■■ 0.00 46,500 46,500 42,800 4,140 184,230,000
13/05/2014 44,500 0.50 1.14 44,000 44,500 41,400 17,710 788,095,000
12/05/2014 44,000 0.10 0.23 44,000 44,000 41,400 30,750 1,353,000,000
09/05/2014 43,900 1.90 4.52 44,200 44,200 40,500 140 6,146,000
08/05/2014 42,000 -0.50 -1.18 42,100 44,500 40,000 35,710 1,499,820,000
07/05/2014 42,500 0.00 ■■ 0.00 41,000 44,500 41,000 4,710 200,175,000
06/05/2014 42,500 0.00 ■■ 0.00 42,500 44,000 40,100 32,140 1,365,950,000
05/05/2014 42,500 -1.40 -3.19 43,100 43,900 42,500 15,430 655,775,000
29/04/2014 43,900 -0.10 -0.23 44,000 44,000 41,200 58,220 2,555,858,000
28/04/2014 44,000 -0.40 -0.90 42,900 44,800 42,600 1,970 86,680,000
25/04/2014 44,400 -0.10 -0.22 43,100 45,000 43,000 6,610 293,484,000
24/04/2014 44,500 0.20 0.45 42,500 44,900 42,500 11,640 517,980,000
23/04/2014 44,300 0.90 2.07 43,800 44,300 42,900 10,170 450,531,000
22/04/2014 43,400 0.50 1.17 44,000 44,000 41,100 64,360 2,793,224,000
21/04/2014 42,900 0.00 ■■ 0.00 44,900 45,000 42,900 2,040 87,516,000
18/04/2014 42,900 -0.60 -1.38 44,000 44,000 41,000 11,600 497,640,000
17/04/2014 43,500 0.50 1.16 45,500 45,500 42,000 23,050 1,002,675,000
16/04/2014 43,000 -0.50 -1.15 46,000 46,000 41,000 20,220 869,460,000
15/04/2014 43,500 0.70 1.64 44,000 45,000 43,000 17,260 750,810,000
14/04/2014 42,800 1.80 4.39 41,200 43,000 41,000 12,710 543,988,000
11/04/2014 41,000 0.30 0.74 40,700 41,000 40,000 2,670 109,470,000
10/04/2014 40,700 0.70 1.75 40,000 40,700 40,000 11,740 477,818,000
08/04/2014 40,000 0.50 1.27 39,500 40,000 39,500 2,340 93,600,000
07/04/2014 39,500 0.20 0.51 39,500 40,000 39,400 37,540 1,482,830,000
04/04/2014 39,300 0.30 0.77 39,000 40,000 39,000 15,040 591,072,000
03/04/2014 39,000 -0.90 -2.26 39,700 40,000 39,000 1,290 50,310,000
02/04/2014 39,900 0.00 ■■ 0.00 39,900 39,900 38,000 95,200 3,798,480,000
01/04/2014 39,900 0.00 ■■ 0.00 39,000 40,700 38,500 11,490 458,451,000
31/03/2014 39,900 0.00 ■■ 0.00 39,800 40,000 39,800 620 24,738,000
28/03/2014 39,900 0.10 0.25 39,900 40,000 39,100 1,930 77,007,000
27/03/2014 39,800 0.80 2.05 39,700 41,500 37,800 2,630 104,674,000
26/03/2014 39,000 0.00 ■■ 0.00 39,900 39,900 38,500 9,490 370,110,000
25/03/2014 39,000 -0.20 -0.51 39,200 40,000 37,500 21,960 856,440,000
24/03/2014 39,200 -0.60 -1.51 40,500 40,500 38,000 29,580 1,159,536,000
21/03/2014 39,800 0.30 0.76 39,000 39,800 39,000 31,370 1,248,526,000
20/03/2014 39,500 -0.50 -1.25 40,000 40,000 39,000 18,460 729,170,000
19/03/2014 40,000 0.80 2.04 39,200 40,500 39,000 12,500 500,000,000
18/03/2014 39,200 -1.60 -3.92 40,800 40,800 39,100 20,710 811,832,000
17/03/2014 40,800 0.80 2.00 41,000 41,900 39,000 19,910 812,328,000
14/03/2014 40,000 -0.90 -2.20 40,900 40,900 40,000 3,150 126,000,000
13/03/2014 40,900 0.40 0.99 39,000 41,000 39,000 4,890 200,001,000
12/03/2014 40,500 0.00 ■■ 0.00 39,500 41,500 39,500 16,820 681,210,000
11/03/2014 40,500 -0.30 -0.74 40,500 40,500 40,000 3,640 147,420,000
10/03/2014 40,800 -0.20 -0.49 41,000 41,000 39,800 40,380 1,647,504,000
07/03/2014 41,000 -0.50 -1.20 41,500 41,500 39,300 7,630 312,830,000
06/03/2014 41,500 0.00 ■■ 0.00 39,800 42,000 39,800 7,360 305,440,000
05/03/2014 41,500 1.30 3.23 40,300 43,000 40,300 5,740 238,210,000
04/03/2014 40,200 -0.30 -0.74 39,300 40,200 39,000 3,950 158,790,000
03/03/2014 40,500 0.50 1.25 39,600 41,900 39,300 8,000 324,000,000
28/02/2014 40,000 0.00 ■■ 0.00 41,500 41,500 39,500 3,730 149,200,000
27/02/2014 40,000 0.00 ■■ 0.00 39,900 42,800 38,300 22,290 891,600,000
26/02/2014 40,000 0.00 ■■ 0.00 40,000 40,000 39,500 15,610 624,400,000
25/02/2014 40,000 2.10 5.54 40,400 40,500 38,600 18,710 748,400,000
24/02/2014 37,900 2.40 6.76 35,600 37,900 35,600 20,980 795,142,000
21/02/2014 35,500 2.30 6.93 34,000 35,500 32,300 266,450 9,458,975,000
20/02/2014 33,200 -1.30 -3.77 34,000 34,400 32,800 43,430 1,441,876,000
19/02/2014 34,500 0.00 ■■ 0.00 34,200 35,000 33,300 52,140 1,798,830,000
18/02/2014 34,500 1.40 4.23 35,100 35,100 32,800 4,420 152,490,000
17/02/2014 33,100 -1.40 -4.06 36,000 36,000 32,500 24,770 819,887,000
14/02/2014 34,500 2.20 6.81 34,500 34,500 34,400 319,360 11,017,920,000
13/02/2014 32,300 0.00 ■■ 0.00 32,400 32,400 31,700 24,220 782,306,000
12/02/2014 32,300 0.30 0.94 32,000 32,300 31,900 19,030 614,669,000
11/02/2014 32,000 0.00 ■■ 0.00 32,500 32,500 32,000 12,600 403,200,000
10/02/2014 32,000 -0.30 -0.93 32,300 32,300 31,700 17,760 568,320,000
07/02/2014 32,300 -0.10 -0.31 31,500 32,300 31,500 14,690 474,487,000
06/02/2014 32,400 -0.20 -0.61 32,000 32,400 31,900 11,550 374,220,000
27/01/2014 32,600 0.30 0.93 32,600 32,600 32,000 5,700 185,820,000
24/01/2014 32,300 0.70 2.22 32,000 32,300 31,400 5,460 176,358,000
23/01/2014 31,600 -0.50 -1.56 31,500 32,200 31,500 10,800 341,280,000
22/01/2014 32,100 -0.30 -0.93 32,400 32,500 31,500 12,480 400,608,000
21/01/2014 32,400 0.00 ■■ 0.00 32,000 32,400 31,500 22,990 744,876,000
20/01/2014 32,400 0.00 ■■ 0.00 31,400 32,500 31,400 860 27,864,000
17/01/2014 32,400 0.50 1.57 32,000 32,700 32,000 14,990 485,676,000
16/01/2014 31,900 0.00 ■■ 0.00 31,600 32,000 31,300 33,010 1,053,019,000
15/01/2014 31,900 -0.10 -0.31 32,900 32,900 31,100 21,710 692,549,000
14/01/2014 32,000 -0.20 -0.62 32,200 32,500 31,100 15,130 484,160,000
13/01/2014 32,200 0.20 0.63 32,000 32,300 31,800 43,880 1,412,936,000
10/01/2014 32,000 0.90 2.89 31,400 32,100 30,900 32,800 1,049,600,000
09/01/2014 31,100 0.20 0.65 30,600 31,100 30,500 8,000 248,800,000
08/01/2014 30,900 0.60 1.98 30,900 31,000 30,400 9,920 306,528,000
07/01/2014 30,300 -0.10 -0.33 30,500 31,000 30,000 26,180 793,254,000
06/01/2014 30,400 0.80 2.70 30,000 30,500 29,500 7,530 228,912,000
03/01/2014 29,600 -0.40 -1.33 29,900 29,900 29,600 290 8,584,000
02/01/2014 30,000 0.60 2.04 30,000 30,000 29,500 1,330 39,900,000
31/12/2013 29,400 -0.50 -1.67 29,100 30,000 29,100 5,300 155,820,000
30/12/2013 29,900 -0.10 -0.33 30,000 30,000 29,300 680 20,332,000
27/12/2013 30,000 -0.40 -1.32 30,200 30,200 29,200 10,530 315,900,000
26/12/2013 30,400 0.00 ■■ 0.00 29,500 30,400 29,500 4,180 127,072,000
25/12/2013 30,400 -0.10 -0.33 29,500 30,400 29,500 2,450 74,480,000
24/12/2013 30,500 0.00 ■■ 0.00 30,000 30,500 29,500 2,200 67,100,000
23/12/2013 30,500 0.20 0.66 30,500 30,500 30,000 2,600 79,300,000
20/12/2013 30,300 0.20 0.66 30,500 31,000 29,900 20,510 621,453,000
19/12/2013 30,100 0.10 0.33 29,900 30,100 29,500 8,190 246,519,000
18/12/2013 30,000 -0.30 -0.99 29,300 30,000 29,000 17,210 516,300,000
17/12/2013 30,300 -0.40 -1.30 30,700 30,700 29,500 10,090 305,727,000
16/12/2013 30,700 0.40 1.32 30,700 30,700 30,000 3,330 102,231,000
13/12/2013 30,300 0.80 2.71 29,600 30,500 29,000 50,700 1,536,210,000
12/12/2013 29,500 0.00 ■■ 0.00 29,400 31,000 29,000 31,790 937,805,000
11/12/2013 29,500 -1.20 -3.91 31,200 31,600 29,200 55,460 1,636,070,000
10/12/2013 30,700 -0.50 -1.60 31,200 31,600 30,600 19,810 608,167,000
09/12/2013 31,200 -0.50 -1.58 31,700 32,000 31,000 2,740 85,488,000
06/12/2013 31,700 -0.20 -0.63 31,900 32,000 30,500 152,300 4,827,910,000
05/12/2013 31,900 0.20 0.63 31,400 32,000 31,000 25,860 824,934,000
04/12/2013 31,700 -1.10 -3.35 31,500 32,900 31,500 18,960 601,032,000
03/12/2013 32,800 -0.20 -0.61 32,100 33,000 31,500 20,510 672,728,000
02/12/2013 33,000 0.60 1.85 33,000 33,000 32,000 300 9,900,000
29/11/2013 32,400 -0.90 -2.70 33,000 33,300 31,800 24,850 805,140,000
28/11/2013 33,300 0.40 1.22 33,000 33,300 32,900 8,360 278,388,000
27/11/2013 32,900 0.30 0.92 33,000 33,200 32,700 5,530 181,937,000
26/11/2013 32,600 0.20 0.62 31,900 33,000 31,800 22,730 740,998,000
25/11/2013 32,400 0.20 0.62 31,600 32,500 31,600 500 16,200,000
22/11/2013 32,200 -0.80 -2.42 33,000 33,000 31,600 6,610 212,842,000
21/11/2013 33,000 1.50 4.76 31,800 33,500 31,600 172,410 5,689,530,000
20/11/2013 31,500 0.10 0.32 31,200 31,800 31,000 7,660 241,290,000
19/11/2013 31,400 -0.60 -1.88 32,000 32,000 31,200 7,010 220,114,000
18/11/2013 32,000 0.30 0.95 32,400 32,400 31,700 5,650 180,800,000
15/11/2013 31,700 -0.80 -2.46 32,500 32,500 31,700 6,980 221,266,000
14/11/2013 32,500 -0.10 -0.31 32,600 32,600 32,000 6,690 217,425,000
13/11/2013 32,600 0.20 0.62 34,200 34,200 32,400 3,800 123,880,000
12/11/2013 34,200 -0.20 -0.58 34,400 34,400 33,400 5,210 178,182,000
11/11/2013 34,400 0.40 1.18 34,600 34,600 33,400 12,400 426,560,000
08/11/2013 34,000 0.70 2.10 33,300 34,400 33,300 12,680 431,120,000
07/11/2013 33,300 0.30 0.91 33,900 33,900 33,100 7,520 250,416,000
06/11/2013 33,000 -0.50 -1.49 33,500 33,500 33,000 21,650 714,450,000
05/11/2013 33,500 -1.00 -2.90 34,500 34,500 33,500 16,700 559,450,000
04/11/2013 34,500 0.00 ■■ 0.00 34,500 34,500 33,600 7,900 272,550,000
01/11/2013 34,500 0.00 ■■ 0.00 34,500 34,800 34,000 9,950 343,275,000
31/10/2013 34,500 1.50 4.55 33,100 35,000 33,100 26,550 915,975,000
30/10/2013 33,000 0.10 0.30 32,500 33,300 32,500 6,390 210,870,000
29/10/2013 32,900 -0.10 -0.30 32,300 32,900 32,000 7,180 236,222,000
28/10/2013 33,000 -0.20 -0.60 32,400 33,500 32,200 46,550 1,536,150,000
25/10/2013 33,200 0.00 ■■ 0.00 33,100 34,000 33,100 7,340 243,688,000
24/10/2013 33,200 0.00 ■■ 0.00 33,000 34,000 32,000 9,870 327,684,000
23/10/2013 33,200 0.20 0.61 32,700 34,000 32,700 15,180 503,976,000
22/10/2013 33,000 -0.50 -1.49 33,500 33,500 32,400 14,570 480,810,000
21/10/2013 33,500 -1.00 -2.90 33,300 36,800 33,000 12,710 425,785,000
18/10/2013 34,500 -2.50 -6.76 35,500 36,000 34,500 26,710 921,495,000
17/10/2013 37,000 0.60 1.65 38,000 38,000 36,600 12,110 448,070,000
16/10/2013 36,400 2.30 6.74 36,300 36,400 35,300 70,680 2,572,752,000
15/10/2013 34,100 2.10 6.56 30,700 34,200 30,700 57,180 1,949,838,000
14/10/2013 32,000 -0.50 -1.54 33,000 33,000 31,200 180 5,760,000
11/10/2013 32,500 0.50 1.56 32,200 32,900 32,200 17,270 561,275,000
10/10/2013 32,000 -1.00 -3.03 31,800 32,000 31,200 350 11,200,000
09/10/2013 33,000 0.50 1.54 32,700 33,000 32,700 100 3,300,000
08/10/2013 32,500 0.20 0.62 32,600 32,600 31,700 10,150 329,875,000
07/10/2013 32,300 0.30 0.94 32,500 32,600 32,200 11,390 367,897,000
04/10/2013 32,000 -0.10 -0.31 32,100 32,500 32,000 6,680 213,760,000
03/10/2013 32,100 -0.40 -1.23 32,100 32,800 32,100 4,010 128,721,000
02/10/2013 32,500 0.00 ■■ 0.00 32,500 32,600 31,600 21,470 697,775,000
01/10/2013 32,500 -1.30 -3.85 33,800 33,800 31,500 5,980 194,350,000
30/09/2013 33,800 -0.10 -0.29 33,900 33,900 33,000 2,460 83,148,000
27/09/2013 33,900 0.90 2.73 33,100 33,900 33,000 11,300 383,070,000
26/09/2013 33,000 0.30 0.92 31,800 33,000 31,800 13,980 461,340,000
25/09/2013 32,700 0.20 0.62 32,000 32,900 32,000 5,880 192,276,000
24/09/2013 32,500 0.10 0.31 32,500 32,900 31,600 12,480 405,600,000
23/09/2013 32,400 0.00 ■■