Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 903.34 -29.75 (-3.19%)
  • HNX-Index 104.18 -3.91 (-3.62%)
  • UPCOM-Index 55.23 -1.07 (-1.90%)
CTCP Phát triển Đô thị Công nghiệp số 2
Industrial Urban Development JSC No. 2
Mã CK:      D2D      59.60      -4.40 (-7.38%)      (cập nhật 03:45 25/02/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.d2d.com.vn
D2D » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/02/2020 59,600 -4.40 -7.38 64,000 62,000 59,600 36,396 2,169,201,600
24/02/2020 59,600 -4.40 -7.38 64,000 62,000 59,600 36,396 2,169,201,600
21/02/2020 64,000 0.00 ■■ 0.00 64,000 65,500 62,000 23,450 1,500,800,000
20/02/2020 64,000 2.00 3.13 62,000 65,000 62,700 23,764 1,520,896,000
19/02/2020 62,000 4.00 6.45 58,000 62,000 57,500 30,931 1,917,722,000
18/02/2020 58,000 1.00 1.72 57,000 59,000 57,000 15,851 919,358,000
17/02/2020 57,000 2.40 4.21 54,600 57,000 54,500 12,413 707,541,000
15/02/2020 54,600 1.20 2.20 53,400 55,100 53,100 13,994 764,072,400
14/02/2020 54,600 1.20 2.20 53,400 55,100 53,100 13,994 764,072,400
13/02/2020 53,400 -0.90 -1.69 54,300 53,600 52,600 8,382 447,598,800
12/02/2020 54,300 0.40 0.74 53,900 55,600 53,000 12,813 695,745,900
11/02/2020 53,900 1.40 2.60 52,500 54,000 52,000 10,563 569,345,700
10/02/2020 52,500 -1.80 -3.43 54,300 53,700 51,100 19,277 1,012,042,500
09/02/2020 54,300 -0.60 -1.10 54,900 56,500 53,900 21,008 1,140,734,400
07/02/2020 54,300 -0.60 -1.10 54,900 56,500 53,900 21,008 1,140,734,400
06/02/2020 54,900 3.50 6.38 51,400 54,900 52,000 16,672 915,292,800
05/02/2020 51,400 3.30 6.42 48,100 51,400 44,800 53,832 2,766,964,800
04/02/2020 48,100 -3.60 -7.48 51,700 51,500 48,100 27,915 1,342,711,500
03/02/2020 51,700 -3.80 -7.35 55,500 51,700 51,700 3,215 166,215,500
02/02/2020 55,500 -4.10 -7.39 59,600 57,100 55,500 14,596 810,078,000
31/01/2020 55,500 -4.10 -7.39 59,600 57,100 55,500 14,596 810,078,000
30/01/2020 59,600 -4.40 -7.38 64,000 62,300 59,600 27,112 1,615,875,200
29/01/2020 64,000 -2.00 -3.13 66,000 66,000 64,000 16,043 1,026,752,000
28/01/2020 64,000 -2.00 -3.13 66,000 66,000 64,000 16,043 1,026,752,000
27/01/2020 64,000 -2.00 -3.13 66,000 66,000 64,000 16,043 1,026,752,000
26/01/2020 64,000 -2.00 -3.13 66,000 66,000 64,000 16,043 1,026,752,000
24/01/2020 64,000 -2.00 -3.13 66,000 66,000 64,000 16,043 1,026,752,000
23/01/2020 64,000 -2.00 -3.13 66,000 66,000 64,000 16,043 1,026,752,000
22/01/2020 64,000 -2.00 -3.13 66,000 66,000 64,000 16,043 1,026,752,000
21/01/2020 66,000 -0.20 -0.30 66,000 66,900 65,000 72,760 4,802,160,000
20/01/2020 66,000 -0.90 -1.36 66,900 67,000 64,000 133,200 8,791,200,000
17/01/2020 66,900 -2.10 -3.14 69,000 69,100 64,200 289,540 19,370,226,000
16/01/2020 69,000 0.40 0.58 68,600 69,700 68,100 55,260 3,812,940,000
15/01/2020 68,600 1.00 1.46 67,600 69,900 67,800 82,530 5,661,558,000
14/01/2020 66,600 -0.60 -0.90 66,600 67,700 66,000 27,180 1,810,188,000
13/01/2020 66,600 -0.90 -1.35 67,500 68,000 66,100 5,318 354,178,800
10/01/2020 67,500 -0.40 -0.59 67,900 69,600 67,200 10,967 740,272,500
09/01/2020 67,900 2.60 3.83 65,300 67,900 66,300 15,851 1,076,282,900
08/01/2020 65,300 -4.10 -6.28 69,400 68,500 64,900 23,258 1,518,747,400
07/01/2020 69,400 1.10 1.59 68,300 69,400 66,000 12,738 884,017,200
06/01/2020 68,300 -5.10 -7.47 73,400 73,400 68,300 61,960 4,231,868,000
03/01/2020 73,400 -5.50 -7.49 78,900 79,000 73,400 30,717 2,254,627,800
02/01/2020 78,900 -0.10 -0.13 79,000 79,700 78,000 7,425 585,832,500
31/12/2019 79,000 -0.10 -0.13 79,100 79,800 78,100 4,250 335,750,000
30/12/2019 79,100 -0.70 -0.88 79,800 80,900 78,800 6,689 529,099,900
28/12/2019 79,800 0.40 0.50 79,400 80,000 78,400 3,872 308,985,600
27/12/2019 79,800 0.40 0.50 79,400 80,000 78,400 3,872 308,985,600
26/12/2019 79,000 -0.30 -0.38 79,300 79,900 79,000 2,810 221,990,000
25/12/2019 79,300 1.50 1.89 77,800 80,200 77,300 10,105 801,326,500
24/12/2019 77,800 -1.20 -1.54 79,000 78,500 77,100 4,161 323,725,800
23/12/2019 79,000 0.00 ■■ 0.00 79,000 79,200 77,300 7,844 619,676,000
21/12/2019 79,000 1.00 1.27 78,000 79,500 77,600 68,820 5,436,780,000
20/12/2019 79,000 1.00 1.27 78,000 79,500 77,600 68,820 5,436,780,000
19/12/2019 78,000 1.00 1.28 77,000 79,000 76,500 4,931 384,618,000
18/12/2019 77,000 0.30 0.39 76,700 77,800 75,900 6,042 465,234,000
17/12/2019 76,700 -1.20 -1.56 77,900 77,500 76,500 6,992 536,286,400
16/12/2019 77,900 -0.30 -0.39 78,200 78,700 76,100 9,862 768,249,800
14/12/2019 78,200 -0.30 -0.38 78,500 79,200 77,800 12,229 956,307,800
13/12/2019 78,200 -0.30 -0.38 78,500 79,200 77,800 12,229 956,307,800
12/12/2019 78,500 0.20 0.25 78,300 79,800 78,400 17,764 1,394,474,000
11/12/2019 78,300 2.80 3.58 75,500 78,400 75,500 13,323 1,043,190,900
10/12/2019 75,500 -0.10 -0.13 75,600 76,500 75,000 11,679 881,764,500
09/12/2019 75,600 1.10 1.46 74,500 75,900 74,300 8,186 618,861,600
07/12/2019 74,500 -0.90 -1.21 75,400 76,100 74,500 13,549 1,009,400,500
06/12/2019 74,500 -0.90 -1.21 75,400 76,100 74,500 13,549 1,009,400,500
05/12/2019 75,400 0.40 0.53 75,000 76,500 74,200 29,500 2,224,300,000
04/12/2019 75,000 -1.50 -2.00 76,500 76,900 74,100 9,738 730,350,000
03/12/2019 76,500 0.60 0.78 75,900 76,500 72,300 28,407 2,173,135,500
02/12/2019 75,900 -5.70 -7.51 81,600 81,600 75,900 51,347 3,897,237,300
29/11/2019 81,600 0.10 0.12 81,500 82,400 80,500 7,100 579,360,000
28/11/2019 81,500 -0.20 -0.25 81,700 82,500 79,900 24,342 1,983,873,000
27/11/2019 81,700 -0.90 -1.10 82,600 83,900 81,000 11,777 962,180,900
26/11/2019 82,600 0.60 0.73 82,000 83,800 81,700 11,496 949,569,600
25/11/2019 82,000 -1.00 -1.22 83,000 82,000 77,700 30,287 2,483,534,000
23/11/2019 83,000 -6.20 -7.47 89,200 90,500 83,000 62,841 5,215,803,000
22/11/2019 83,000 -6.20 -7.47 89,200 90,500 83,000 62,841 5,215,803,000
21/11/2019 89,200 0.60 0.67 88,600 90,000 88,400 16,755 1,494,546,000
20/11/2019 88,600 0.00 ■■ 0.00 88,600 89,400 88,000 8,285 734,051,000
19/11/2019 88,600 -0.20 -0.23 88,800 89,800 88,000 6,891 610,542,600
18/11/2019 88,800 2.30 2.59 86,500 89,500 86,500 34,695 3,080,916,000
15/11/2019 86,500 1.50 1.73 85,000 87,000 84,600 8,751 756,961,500
14/11/2019 85,000 0.30 0.35 84,700 85,500 83,900 9,209 782,765,000
13/11/2019 84,700 -1.80 -2.13 86,500 87,300 84,700 13,940 1,180,718,000
12/11/2019 86,500 0.50 0.58 86,000 87,200 86,000 18,615 1,610,197,500
11/11/2019 86,000 -0.30 -0.35 86,300 86,500 85,400 9,948 855,528,000
08/11/2019 86,300 -0.40 -0.46 86,700 87,900 86,000 13,622 1,175,578,600
07/11/2019 86,700 -0.30 -0.35 87,000 88,300 86,200 22,830 1,979,361,000
06/11/2019 87,000 3.20 3.68 83,800 88,900 84,000 53,066 4,616,742,000
05/11/2019 83,800 1.50 1.79 82,300 84,500 82,100 7,029 589,030,200
04/11/2019 82,000 -1.00 -1.22 83,000 83,700 80,500 21,756 1,783,992,000
01/11/2019 82,000 -1.00 -1.22 83,000 83,700 80,500 21,756 1,783,992,000
31/10/2019 83,000 -0.90 -1.08 83,900 85,000 82,800 8,794 729,902,000
30/10/2019 83,900 1.40 1.67 82,500 84,600 82,200 18,015 1,511,458,500
29/10/2019 82,500 -2.50 -3.03 85,000 85,500 82,300 26,082 2,151,765,000
28/10/2019 85,000 -0.50 -0.59 85,500 86,000 84,800 13,962 1,186,770,000
26/10/2019 85,500 0.50 0.58 85,000 86,500 85,000 16,233 1,387,921,500
25/10/2019 85,500 0.50 0.58 85,000 86,500 85,000 16,233 1,387,921,500
24/10/2019 85,000 -0.50 -0.59 85,500 86,900 84,000 15,260 1,297,100,000
23/10/2019 85,500 2.70 3.16 82,800 86,500 82,800 25,724 2,199,402,000
22/10/2019 82,800 0.60 0.72 82,200 83,000 80,900 12,029 996,001,200
21/10/2019 82,200 -0.90 -1.09 83,100 83,000 81,100 19,030 1,564,266,000
18/10/2019 83,100 3.10 3.73 80,000 84,800 81,600 39,298 3,265,663,800
17/10/2019 80,000 2.00 2.50 78,000 80,000 77,000 9,582 766,560,000
16/10/2019 78,000 4.40 5.64 73,600 78,000 74,700 28,098 2,191,644,000
15/10/2019 73,600 1.60 2.17 72,000 73,600 71,500 8,338 613,676,800
14/10/2019 72,000 -2.00 -2.78 74,000 76,000 72,000 12,043 867,096,000
11/10/2019 74,000 -0.20 -0.27 74,200 75,000 73,800 4,243 313,982,000
10/10/2019 74,200 -1.20 -1.62 75,400 76,800 74,000 4,819 357,569,800
09/10/2019 75,400 1.30 1.72 74,100 76,400 73,300 10,320 778,128,000
08/10/2019 74,100 1.10 1.48 73,000 74,500 72,600 11,402 844,888,200
07/10/2019 73,000 -1.30 -1.78 74,300 74,600 72,000 7,742 565,166,000
04/10/2019 74,300 0.90 1.21 73,400 74,500 73,500 9,092 675,535,600
03/10/2019 73,400 1.80 2.45 71,600 73,600 70,000 10,534 773,195,600
02/10/2019 71,600 -0.90 -1.26 72,500 72,700 71,500 12,068 864,068,800
01/10/2019 72,500 2.50 3.45 70,000 72,800 70,400 10,958 794,455,000
30/09/2019 70,000 2.50 3.57 67,500 70,500 67,000 22,209 1,554,630,000
27/09/2019 67,500 -0.80 -1.19 68,300 69,000 67,500 10,356 699,030,000
26/09/2019 68,300 0.30 0.44 68,000 69,700 68,100 3,774 257,764,200
25/09/2019 68,000 1.50 2.21 66,500 68,400 66,500 7,803 530,604,000
24/09/2019 66,500 0.50 0.75 66,000 67,500 64,900 11,768 782,572,000
23/09/2019 66,000 -3.70 -5.61 69,700 69,700 66,000 13,623 899,118,000
20/09/2019 69,700 -1.20 -1.72 70,900 70,900 69,700 12,964 903,590,800
19/09/2019 70,900 -0.10 -0.14 71,000 71,200 69,200 6,669 472,832,100
18/09/2019 71,000 -0.50 -0.70 71,500 72,400 70,000 7,074 502,254,000
17/09/2019 71,500 1.50 2.10 70,000 71,500 68,900 13,781 985,341,500
16/09/2019 70,000 -1.50 -2.14 71,500 72,400 70,000 16,518 1,156,260,000
13/09/2019 71,500 0.50 0.70 71,000 71,500 69,100 13,417 959,315,500
12/09/2019 71,000 3.10 4.37 67,900 71,800 70,000 16,718 1,186,978,000
11/09/2019 67,900 4.40 6.48 63,500 67,900 64,500 17,074 1,159,324,600
10/09/2019 65,500 -1.50 -2.29 67,000 66,900 62,400 69,430 4,547,665,000
09/09/2019 67,000 -5.00 -7.46 72,000 72,000 67,000 31,265 2,094,755,000
06/09/2019 72,000 -2.50 -3.47 74,500 76,000 72,000 6,084 438,048,000
05/09/2019 74,500 0.50 0.67 74,000 76,000 74,400 7,843 584,303,500
04/09/2019 74,000 -0.40 -0.54 74,400 74,300 69,200 29,729 2,199,946,000
03/09/2019 74,400 -5.60 -7.53 80,000 80,900 74,400 41,523 3,089,311,200
30/08/2019 80,000 -2.50 -3.13 82,500 83,500 80,000 14,114 1,129,120,000
29/08/2019 82,500 -1.50 -1.82 84,000 85,000 81,400 12,492 1,030,590,000
28/08/2019 84,000 -1.30 -1.55 85,300 86,900 84,000 13,824 1,161,216,000
27/08/2019 85,300 -2.20 -2.58 87,500 88,900 85,300 8,610 734,433,000
26/08/2019 87,500 0.30 0.34 87,200 88,800 85,000 4,692 410,550,000
23/08/2019 87,200 -0.40 -0.46 87,600 88,200 86,100 6,304 549,708,800
22/08/2019 87,600 -1.40 -1.60 89,000 89,600 87,500 9,421 825,279,600
21/08/2019 89,000 -1.80 -2.02 90,800 91,800 88,800 13,474 1,199,186,000
20/08/2019 90,800 4.30 4.74 86,500 90,800 87,300 30,953 2,810,532,400
19/08/2019 86,500 -1.10 -1.27 87,600 87,900 85,500 17,678 1,529,147,000
16/08/2019 87,600 3.20 3.65 84,400 88,300 85,000 12,030 1,053,828,000
15/08/2019 84,400 0.40 0.47 84,000 84,500 82,000 5,826 491,714,400
14/08/2019 84,000 -0.50 -0.60 84,500 85,800 82,000 6,295 528,780,000
13/08/2019 84,500 -2.70 -3.20 87,200 86,600 81,500 20,387 1,722,701,500
12/08/2019 87,200 -0.80 -0.92 88,000 89,000 86,600 6,426 560,347,200
09/08/2019 88,000 -0.80 -0.91 88,800 90,000 88,000 9,542 839,696,000
08/08/2019 88,800 -1.20 -1.35 90,000 90,000 88,200 7,335 651,348,000
07/08/2019 90,000 -1.60 -1.78 91,600 92,000 87,800 12,818 1,153,620,000
06/08/2019 91,600 4.70 5.13 86,900 92,900 83,100 33,479 3,066,676,400
05/08/2019 86,900 -0.60 -0.69 87,500 88,000 85,500 9,815 852,923,500
02/08/2019 87,500 3.00 3.43 84,500 90,300 87,000 21,483 1,879,762,500
01/08/2019 84,500 5.50 6.51 79,000 84,500 79,000 43,276 3,656,822,000
31/07/2019 79,000 -1.40 -1.77 80,400 81,000 78,500 6,585 520,215,000
30/07/2019 80,400 2.40 2.99 78,000 81,300 78,000 9,543 767,257,200
29/07/2019 78,000 -1.50 -1.92 79,500 79,500 77,500 11,072 863,616,000
26/07/2019 79,500 -1.00 -1.26 80,500 80,400 78,700 10,603 842,938,500
25/07/2019 80,500 -0.30 -0.37 80,800 81,200 80,000 9,025 726,512,500
24/07/2019 80,800 -0.90 -1.11 81,700 82,000 80,500 5,394 435,835,200
23/07/2019 81,700 0.80 0.98 80,900 82,000 80,300 14,666 1,198,212,200
22/07/2019 80,900 -0.90 -1.11 81,800 81,900 80,000 13,173 1,065,695,700
19/07/2019 81,800 1.10 1.34 80,700 83,000 81,000 10,344 846,139,200
18/07/2019 80,700 2.70 3.35 78,000 80,800 77,000 8,982 724,847,400
17/07/2019 78,000 -3.00 -3.85 81,000 81,700 77,500 30,319 2,364,882,000
16/07/2019 81,000 -1.90 -2.35 82,900 84,000 80,000 29,877 2,420,037,000
15/07/2019 82,900 1.40 1.69 81,500 84,000 82,000 8,452 700,670,800
12/07/2019 81,500 0.50 0.61 81,000 83,800 81,500 14,844 1,209,786,000
11/07/2019 81,000 2.20 2.72 78,800 81,700 79,700 17,191 1,392,471,000
10/07/2019 78,800 1.10 1.40 77,700 79,100 77,700 11,068 872,158,400
09/07/2019 77,700 0.70 0.90 77,000 78,400 76,000 10,649 827,427,300
08/07/2019 77,000 -0.80 -1.04 77,800 79,000 75,800 10,635 818,895,000
05/07/2019 77,800 2.90 3.73 74,900 78,400 76,000 17,054 1,326,801,200
04/07/2019 74,900 -65.10 -86.92 140,000 74,900 74,000 16,223 1,215,102,700
03/07/2019 140,000 1.10 0.79 138,900 140,000 138,300 7,309 1,023,260,000
02/07/2019 138,900 -0.80 -0.58 139,700 140,000 138,000 4,316 599,492,400
01/07/2019 139,700 1.70 1.22 138,000 140,400 139,000 4,229 590,791,300
28/06/2019 138,000 2.70 1.96 135,300 138,000 135,400 6,827 942,126,000
27/06/2019 135,300 1.10 0.81 134,200 136,000 133,100 3,050 412,665,000
26/06/2019 134,200 -0.90 -0.67 135,100 136,600 132,100 5,651 758,364,200
25/06/2019 135,100 -2.50 -1.85 137,600 139,000 134,900 4,395 593,764,500
24/06/2019 137,600 2.60 1.89 135,000 137,900 135,700 4,713 648,508,800
21/06/2019 135,000 1.10 0.81 133,900 136,000 133,700 5,590 754,650,000
20/06/2019 133,900 -0.60 -0.45 134,500 134,900 133,000 2,923 391,389,700
19/06/2019 134,500 3.50 2.60 131,000 135,000 133,000 4,880 656,360,000
18/06/2019 131,000 5.70 4.35 125,300 131,000 126,200 5,041 660,371,000
17/06/2019 125,300 -2.70 -2.15 128,000 127,400 125,000 2,997 375,524,100
16/06/2019 128,000 -1.80 -1.41 129,800 131,900 128,000 6,830 874,240,000
14/06/2019 128,000 -1.80 -1.41 129,800 131,900 128,000 6,830 874,240,000
13/06/2019 129,800 -4.00 -3.08 133,800 134,000 128,000 9,912 1,286,577,600
11/06/2019 133,000 -6.00 -4.51 139,000 142,000 129,300 15,741 2,093,553,000
10/06/2019 139,000 1.50 1.08 137,500 140,900 138,000 11,976 1,664,664,000
09/06/2019 137,500 2.00 1.45 135,500 137,500 135,600 5,555 763,812,500
07/06/2019 137,500 2.00 1.45 135,500 137,500 135,600 5,555 763,812,500
06/06/2019 135,500 -1.30 -0.96 136,800 137,000 135,000 1,772 240,106,000
05/06/2019 136,800 1.80 1.32 135,000 138,400 136,000 2,501 342,136,800
04/06/2019 135,000 2.50 1.85 132,500 135,000 131,000 3,315 447,525,000
03/06/2019 132,500 -1.00 -0.75 133,500 134,500 131,500 5,606 742,795,000
02/06/2019 133,500 -4.00 -3.00 137,500 138,500 133,100 7,205 961,867,500
31/05/2019 133,500 -4.00 -3.00 137,500 138,500 133,100 7,205 961,867,500
30/05/2019 137,500 0.00 ■■ 0.00 137,500 139,000 134,500 4,541 624,387,500
29/05/2019 137,500 -1.70 -1.24 139,200 139,500 135,200 3,851 529,512,500
28/05/2019 139,200 -1.80 -1.29 141,000 142,000 138,000 3,485 485,112,000
27/05/2019 141,000 4.50 3.19 136,500 142,000 136,500 10,308 1,453,428,000
26/05/2019 136,500 -1.00 -0.73 137,500 139,000 136,500 5,218 712,257,000
24/05/2019 136,500 -1.00 -0.73 137,500 139,000 136,500 5,218 712,257,000
23/05/2019 137,500 5.00 3.64 132,500 138,000 131,500 5,879 808,362,500
22/05/2019 132,500 -2.50 -1.89 135,000 136,500 132,200 4,939 654,417,500
21/05/2019 135,000 -3.00 -2.22 138,000 138,000 135,000 4,148 559,980,000
20/05/2019 138,000 6.00 4.35 132,000 138,000 130,300 7,642 1,054,596,000
19/05/2019 132,000 6.50 4.92 125,500 132,000 125,000 10,279 1,356,828,000
17/05/2019 132,000 6.50 4.92 125,500 132,000 125,000 10,279 1,356,828,000
16/05/2019 125,500 -0.30 -0.24 125,800 126,500 125,000 6,022 755,761,000
15/05/2019 125,800 -2.40 -1.91 128,200 128,500 125,000 8,284 1,042,127,200
14/05/2019 128,200 0.60 0.47 127,600 131,000 126,000 5,259 674,203,800
13/05/2019 127,600 2.60 2.04 125,000 128,300 124,100 8,197 1,045,937,200
12/05/2019 125,000 2.70 2.16 122,300 125,000 121,100 4,007 500,875,000
10/05/2019 125,000 2.70 2.16 122,300 125,000 121,100 4,007 500,875,000
09/05/2019 122,300 -0.50 -0.41 122,800 125,500 121,100 5,483 670,570,900
08/05/2019 122,800 -9.20 -7.49 132,000 132,000 122,800 29,140 3,578,392,000
07/05/2019 132,000 5.20 3.94 126,800 132,000 127,000 7,680 1,013,760,000
06/05/2019 126,800 2.80 2.21 124,000 127,200 122,500 6,393 810,632,400
05/05/2019 124,000 5.40 4.35 118,600 124,000 117,800 8,354 1,035,896,000
03/05/2019 124,000 5.40 4.35 118,600 124,000 117,800 8,354 1,035,896,000
02/05/2019 118,600 1.80 1.52 116,800 119,500 117,000 2,692 319,271,200
01/05/2019 116,800 3.80 3.25 113,000 117,400 112,000 9,795 1,144,056,000
30/04/2019 116,800 3.80 3.25 113,000 117,400 112,000 9,795 1,144,056,000
29/04/2019 116,800 3.80 3.25 113,000 117,400 112,000 9,795 1,144,056,000
28/04/2019 116,800 3.80 3.25 113,000 117,400 112,000 9,795 1,144,056,000
26/04/2019 116,800 3.80 3.25 113,000 117,400 112,000 9,795 1,144,056,000
25/04/2019 113,000 -1.10 -0.97 114,100 114,300 112,600 2,452 277,076,000
24/04/2019 114,100 0.70 0.61 113,400 117,000 112,500 6,147 701,372,700
23/04/2019 113,400 2.40 2.12 111,000 113,900 111,000 2,786 315,932,400
22/04/2019 111,000 -4.10 -3.69 115,100 116,300 111,000 4,990 553,890,000
21/04/2019 115,100 -0.90 -0.78 116,000 116,000 114,700 2,814 323,891,400
19/04/2019 115,100 -0.90 -0.78 116,000 116,000 114,700 2,814 323,891,400
18/04/2019 116,000 2.00 1.72 114,000 117,700 114,000 13,259 1,538,044,000
17/04/2019 114,000 -3.80 -3.33 117,800 120,500 114,000 7,280 829,920,000
16/04/2019 117,800 1.80 1.53 116,000 118,500 114,000 5,052 595,125,600
15/04/2019 116,000 -0.50 -0.43 116,500 120,000 116,000 10,932 1,268,112,000
12/04/2019 116,000 -0.50 -0.43 116,500 120,000 116,000 10,932 1,268,112,000
11/04/2019 116,500 4.60 3.95 111,900 117,000 111,500 9,065 1,056,072,500
10/04/2019 111,900 0.30 0.27 111,600 112,500 108,000 6,342 709,669,800
09/04/2019 111,600 -2.00 -1.79 113,600 114,000 111,000 6,375 711,450,000
08/04/2019 113,600 -2.30 -2.02 115,900 116,900 112,000 8,789 998,430,400
05/04/2019 115,900 1.60 1.38 114,300 116,500 112,500 5,573 645,910,700
04/04/2019 114,300 7.30 6.39 107,000 114,300 107,000 13,709 1,566,938,700
03/04/2019 107,000 3.60 3.36 103,400 107,400 103,000 17,044 1,823,708,000
02/04/2019 103,400 -0.60 -0.58 104,000 106,900 102,000 7,570 782,738,000
01/04/2019 104,000 5.50 5.29 98,500 104,000 99,000 13,978 1,453,712,000
31/03/2019 69,500 0.50 0.72 69,000 69,500 69,000 16,740 1,163,430,000
29/03/2019 98,500 1.70 1.73 96,800 99,000 96,800 8,671 854,093,500
28/03/2019 96,800 -1.20 -1.24 98,000 97,800 95,500 5,931 574,120,800
27/03/2019 98,000 3.00 3.06 95,000 99,800 95,500 8,697 852,306,000
26/03/2019 95,000 -1.00 -1.05 96,000 97,700 94,300 5,770 548,150,000
25/03/2019 96,000 -4.60 -4.79 100,600 99,000 95,600 14,316 1,374,336,000
22/03/2019 100,600 2.10 2.09 98,500 101,200 96,500 9,525 958,215,000
21/03/2019 98,500 -1.00 -1.02 99,500 102,900 97,000 5,423 534,165,500
20/03/2019 99,500 1.50 1.51 98,000 99,500 95,500 14,321 1,424,939,500
19/03/2019 98,000 -6.00 -6.12 104,000 104,800 98,000 18,555 1,818,390,000
18/03/2019 104,000 1.90 1.83 102,100 105,000 100,200 7,430 772,720,000
15/03/2019 104,500 -2.00 -1.91 106,500 107,200 101,300 16,443 1,718,293,500
14/03/2019 106,500 1.50 1.41 105,000 108,700 105,100 5,231 557,101,500
13/03/2019 105,000 2.20 2.10 102,800 105,000 100,500 5,042 529,410,000
12/03/2019 102,800 2.60 2.53 100,200 106,100 102,000 13,491 1,386,874,800
11/03/2019 100,200 5.60 5.59 94,600 100,200 94,000 13,487 1,351,397,400
08/03/2019 94,600 -0.30 -0.32 94,900 96,000 93,200 9,062 857,265,200
07/03/2019 94,900 0.90 0.95 94,000 96,600 94,500 13,485 1,279,726,500
06/03/2019 94,000 4.70 5.00 89,300 94,000 89,300 14,872 1,397,968,000
05/03/2019 89,300 0.50 0.56 88,800 93,000 88,800 18,961 1,693,217,300
04/03/2019 88,800 5.80 6.53 83,000 88,800 85,000 10,907 968,541,600
01/03/2019 83,000 1.00 1.20 82,000 83,500 80,000 11,618 964,294,000
28/02/2019 82,000 -1.00 -1.22 83,000 83,000 79,300 20,326 1,666,732,000
27/02/2019 83,000 -0.70 -0.84 83,700 87,200 82,000 9,054 751,482,000
26/02/2019 83,700 5.40 6.45 78,300 83,700 79,000 38,484 3,221,110,800
25/02/2019 78,300 3.30 4.21 75,000 78,500 74,500 11,109 869,834,700
22/02/2019 75,000 -2.00 -2.67 77,000 77,100 73,000 9,245 693,375,000
21/02/2019 77,000 0.00 ■■ 0.00 77,000 78,000 76,000 20,851 1,605,527,000
20/02/2019 77,000 -0.20 -0.26 77,200 79,000 76,600 11,094 854,238,000
19/02/2019 77,200 0.70 0.91 76,500 80,500 76,500 20,174 1,557,432,800
18/02/2019 76,500 0.90 1.18 75,600 78,000 75,900 8,392 641,988,000
15/02/2019 75,600 -4.30 -5.69 79,900 82,500 75,600 17,609 1,331,240,400
14/02/2019 79,900 2.10 2.63 77,800 81,000 77,100 4,297 343,330,300
13/02/2019 77,800 1.80 2.31 76,000 77,800 75,500 4,488 349,166,400
12/02/2019 76,000 -1.00 -1.32 77,000 76,500 75,800 5,986 454,936,000
11/02/2019 77,000 2.10 2.73 74,900 79,900 72,200 9,896 761,992,000
01/02/2019 74,900 1.90 2.54 73,000 75,200 73,000 13,383 1,002,386,700
31/01/2019 73,000 1.00 1.37 72,000 73,000 71,000 5,472 399,456,000
30/01/2019 72,000 0.00 ■■ 0.00 72,000 75,000 70,500 5,132 369,504,000
29/01/2019 72,000 1.50 2.08 70,500 72,500 69,500 9,188 661,536,000
28/01/2019 70,500 1.10 1.56 69,400 73,000 68,500 12,413 875,116,500
25/01/2019 69,400 1.40 2.02 68,000 69,900 68,000 10,223 709,476,200
24/01/2019 68,000 -3.00 -4.41 71,000 70,600 68,000 2,865,000 194,820,000,000
23/01/2019 71,000 1.30 1.83 69,700 71,000 68,000 7,460,000 529,660,000,000
22/01/2019 69,700 -0.10 -0.14 69,800 69,800 68,000 6,108,000 425,727,600,000
21/01/2019 69,800 2.80 4.01 67,000 70,900 69,000 80,180 5,596,564,000
19/01/2019 67,000 -0.60 -0.90 67,600 67,600 67,000 7,437,000 498,279,000,000
18/01/2019 67,000 -0.60 -0.90 67,600 67,600 67,000 74,370 4,982,790,000
17/01/2019 67,600 0.20 0.30 67,400 67,800 67,000 34,020 2,299,752,000
16/01/2019 67,400 0.40 0.59 67,000 67,900 67,000 78,540 5,293,596,000
15/01/2019 67,000 -2.90 -4.33 69,900 68,400 67,000 87,420 5,857,140,000
14/01/2019 69,900 1.30 1.86 68,600 69,900 68,000 43,900 3,068,610,000
13/01/2019 68,600 0.70 1.02 67,900 69,400 68,500 48,130 3,301,718,000
11/01/2019 68,600 0.70 1.02 67,900 69,400 68,500 48,130 3,301,718,000
10/01/2019 67,900 -0.10 -0.15 68,000 67,900 67,200 30,880 2,096,752,000
09/01/2019 68,000 -0.50 -0.74 68,500 68,500 67,500 8,430 573,240,000
08/01/2019 68,500 -0.20 -0.29 68,700 71,200 67,900 169,610 11,618,285,000
07/01/2019 68,700 0.70 1.02 68,000 69,400 67,600 24,510 1,683,837,000
06/01/2019 68,000 1.50 2.21 68,000 69,700 68,000 14,010 952,680,000
04/01/2019 68,000 1.50 2.21 68,000 69,700 68,000 14,010 952,680,000
03/01/2019 68,000 -1.20 -1.76 69,200 69,800 68,000 33,140 2,253,520,000
02/01/2019 69,200 0.50 0.72 68,700 71,800 69,200 6,010 415,892,000
28/12/2018 68,700 0.20 0.29 68,700 68,900 68,500 61,360 4,215,432,000
27/12/2018 68,700 -0.20 -0.29 68,900 68,700 68,700 10 687,000
26/12/2018 68,900 0.90 1.31 68,000 69,900 68,900 22,400 1,543,360,000
25/12/2018 68,000 -1.40 -2.06 69,400 69,300 68,000 68,120 4,632,160,000
24/12/2018 69,400 -0.60 -0.86 70,000 70,400 69,000 42,310 2,936,314,000
21/12/2018 70,000 2.00 2.86 68,000 71,000 68,000 13,800 966,000,000
20/12/2018 68,000 -0.10 -0.15 68,100 68,100 67,000 11,710 796,280,000
19/12/2018 68,100 -0.30 -0.44 68,400 68,900 68,000 24,010 1,635,081,000
18/12/2018 68,400 -0.80 -1.17 69,200 68,900 68,300 42,680 2,919,312,000
17/12/2018 69,200 0.60 0.87 68,600 69,700 68,200 21,910 1,516,172,000
16/12/2018 68,600 0.80 1.17 67,800 68,600 68,600 10 686,000
14/12/2018 68,600 0.80 1.17 67,800 68,600 68,600 10 686,000
13/12/2018 67,800 -1.10 -1.62 68,900 68,900 67,800 49,480 3,354,744,000
12/12/2018 68,900 -0.10 -0.15 69,000 69,000 68,000 8,210 565,669,000
11/12/2018 69,000 1.20 1.74 67,800 69,000 69,000 10 690,000
10/12/2018 69,300 0.10 0.14 69,200 69,500 69,300 230 15,939,000
07/12/2018 69,200 0.20 0.29 69,000 69,500 69,000 12,510 865,692,000
06/12/2018 69,000 0.40 0.58 69,000 69,700 69,000 15,800 1,090,200,000
05/12/2018 69,000 -0.50 -0.72 69,500 69,000 68,400 24,300 1,676,700,000
04/12/2018 69,500 -0.50 -0.72 70,000 69,500 68,600 24,110 1,675,645,000
03/12/2018 70,000 0.50 0.71 69,500 71,900 68,600 10,560 739,200,000
30/11/2018 69,500 0.50 0.72 69,000 69,500 69,000 16,740 1,163,430,000
29/11/2018 69,000 1.40 2.03 69,000 70,900 69,000 6,230 429,870,000
28/11/2018 69,000 0.30 0.43 69,000 69,300 68,000 30 2,070,000
27/11/2018 69,000 -0.80 -1.16 69,800 70,000 69,000 3,510 242,190,000
26/11/2018 69,800 0.70 1.00 69,100 70,000 69,000 6,720 469,056,000
25/11/2018 69,100 0.10 0.14 69,000 70,000 69,100 152,070 10,508,037,000
23/11/2018 69,100 0.10 0.14 69,000 70,000 69,100 152,070 10,508,037,000
22/11/2018 69,000 -0.50 -0.72 69,500 69,000 68,500 510 35,190,000
21/11/2018 69,500 -0.40 -0.58 69,900 69,500 68,500 27,470 1,909,165,000
20/11/2018 69,900 -0.10 -0.14 70,000 70,000 69,500 8,100 566,190,000
19/11/2018 70,000 0.20 0.29 69,800 70,000 68,100 14,300 1,001,000,000
16/11/2018 69,800 1.50 2.15 68,300 69,800 67,500 76,730 5,355,754,000
15/11/2018 68,300 -0.10 -0.15 68,300 68,300 67,100 7,180 490,394,000
14/11/2018 68,300 0.30 0.44 68,000 68,300 67,800 7,560 516,348,000
13/11/2018 68,000 -0.50 -0.74 68,000 68,000 67,000 9,100 618,800,000
12/11/2018 68,000 -0.10 -0.15 68,000 68,000 67,000 84,170 5,723,560,000
09/11/2018 68,000 -1.20 -1.76 69,200 69,100 67,000 40,610 2,761,480,000
08/11/2018 69,200 -0.30 -0.43 69,500 69,400 68,500 98,040 6,784,368,000
07/11/2018 69,500 -2.40 -3.45 71,900 72,000 69,000 42,030 2,921,085,000
06/11/2018 71,900 -0.40 -0.56 71,900 72,000 70,000 31,800 2,286,420,000
05/11/2018 71,900 -0.10 -0.14 72,000 72,500 69,000 51,300 3,688,470,000
02/11/2018 72,000 0.20 0.28 71,800 72,900 71,000 47,910 3,449,520,000
01/11/2018 71,800 0.20 0.28 71,600 71,800 70,400 1,110 79,698,000
31/10/2018 71,600 1.30 1.82 71,600 72,900 70,000 15,760 1,128,416,000
30/10/2018 71,600 0.20 0.28 71,600 72,400 69,500 5,680 406,688,000
29/10/2018 71,600 -0.40 -0.56 72,000 71,600 70,000 25,550 1,829,380,000
28/10/2018 72,000 -1.00 -1.39 73,000 73,000 70,500 38,250 2,754,000,000
26/10/2018 72,000 -1.00 -1.39 73,000 73,000 70,500 38,250 2,754,000,000
25/10/2018 73,000 4.70 6.44 68,300 73,000 68,000 53,990 3,941,270,000
24/10/2018 68,300 0.30 0.44 68,000 68,300 67,800 120,500 8,230,150,000
23/10/2018 68,000 -0.20 -0.29 68,000 68,000 67,500 57,400 3,903,200,000
22/10/2018 68,000 -1.00 -1.47 69,000 69,500 67,000 71,080 4,833,440,000
21/10/2018 69,000 1.00 1.45 69,000 70,000 68,500 15,610 1,077,090,000
19/10/2018 69,000 1.00 1.45 69,000 70,000 68,500 15,610 1,077,090,000
18/10/2018 69,000 -1.00 -1.45 69,000 69,000 68,000 6,400 441,600,000
17/10/2018 69,000 0.90 1.30 69,000 69,900 67,500 60,500 4,174,500,000
16/10/2018 69,000 4.00 5.80 69,000 73,000 68,700 22,730 1,568,370,000
15/10/2018 69,000 -1.00 -1.45 70,000 70,300 68,900 34,290 2,366,010,000
14/10/2018 70,000 2.00 2.86 68,000 70,000 68,000 69,560 4,869,200,000
12/10/2018 70,000 2.00 2.86 68,000 70,000 68,000 69,560 4,869,200,000
11/10/2018 68,000 1.00 1.47 67,000 68,100 67,000 46,620 3,170,160,000
10/10/2018 67,000 -0.20 -0.30 67,200 67,200 66,500 38,100 2,552,700,000
09/10/2018 67,200 -0.20 -0.30 67,200 67,200 66,000 74,550 5,009,760,000
08/10/2018 67,200 0.20 0.30 67,000 67,300 65,700 40,300 2,708,160,000
07/10/2018 67,000 -0.40 -0.60 67,400 67,300 66,500 77,110 5,166,370,000
05/10/2018 67,000 -0.40 -0.60 67,400 67,300 66,500 77,110 5,166,370,000
04/10/2018 67,400 -0.10 -0.15 67,400 67,400 66,000 35,590 2,398,766,000
03/10/2018 67,400 0.10 0.15 67,300 67,400 67,000 42,760 2,882,024,000
02/10/2018 67,300 -0.10 -0.15 67,400 67,300 66,000 16,990 1,143,427,000
01/10/2018 67,400 -0.10 -0.15 67,400 67,400 66,600 31,200 2,102,880,000
30/09/2018 67,400 0.40 0.59 67,000 67,500 66,900 37,340 2,516,716,000
28/09/2018 67,400 0.40 0.59 67,000 67,500 66,900 37,340 2,516,716,000
27/09/2018 67,000 0.20 0.30 67,000 67,200 67,000 18,180 1,218,060,000
26/09/2018 67,000 -0.50 -0.75 67,500 67,300 67,000 16,800 1,125,600,000
25/09/2018 67,500 -0.40 -0.59 67,900 67,500 66,900 29,000 1,957,500,000
24/09/2018 67,900 0.10 0.15 67,800 67,900 67,400 29,800 2,023,420,000
21/09/2018 67,800 -0.10 -0.15 67,800 67,800 67,200 71,990 4,880,922,000
20/09/2018 67,800 -0.20 -0.29 68,000 67,800 67,500 14,510 983,778,000
19/09/2018 68,000 -0.10 -0.15 68,000 68,000 67,500 8,700 591,600,000
18/09/2018 68,000 -1.00 -1.47 69,000 69,400 68,000 32,250 2,193,000,000
17/09/2018 69,000 -0.60 -0.87 69,600 69,000 69,000 2,700 186,300,000
14/09/2018 69,600 -0.40 -0.57 70,000 69,900 69,000 17,400 1,211,040,000
13/09/2018 70,000 -0.50 -0.71 70,500 70,000 69,000 2,700 189,000,000
12/09/2018 70,500 1.00 1.42 69,500 71,500 68,600 20,210 1,424,805,000
10/09/2018 69,500 -0.40 -0.58 69,900 69,500 69,500 10 695,000
07/09/2018 69,900 -0.30 -0.43 70,200 70,200 68,500 10,900 761,910,000
06/09/2018 70,200 -0.30 -0.43 70,500 70,200 69,500 400 28,080,000
05/09/2018 70,500 2.50 3.55 68,000 71,000 67,500 9,200 648,600,000
04/09/2018 68,000 0.30 0.44 67,700 68,000 63,100 1,170 79,560,000
03/09/2018 67,700 1.70 2.51 66,000 67,700 66,000 23,640 1,600,428,000
31/08/2018 67,700 1.70 2.51 66,000 67,700 66,000 23,640 1,600,428,000
30/08/2018 66,000 -1.90 -2.88 67,900 67,700 66,000 36,870 2,433,420,000
29/08/2018 67,900 -0.60 -0.88 68,500 67,900 67,000 11,000 746,900,000
28/08/2018 68,500 -0.40 -0.58 68,900 68,500 67,000 17,520 1,200,120,000
27/08/2018 68,900 -0.10 -0.15 69,000 69,000 67,500 8,070 556,023,000
24/08/2018 69,000 -0.10 -0.14 69,000 69,000 68,000 7,000 483,000,000
23/08/2018 69,000 -0.10 -0.14 69,100 69,200 68,600 15,300 1,055,700,000
22/08/2018 69,100 -0.40 -0.58 69,500 69,800 68,600 16,200 1,119,420,000
21/08/2018 69,500 -0.50 -0.72 70,000 70,000 69,000 13,330 926,435,000
20/08/2018 70,000 -0.90 -1.29 70,900 70,500 70,000 1,400 98,000,000
17/08/2018 70,900 3.00 4.23 67,900 70,900 67,800 1,900 134,710,000
16/08/2018 67,900 0.10 0.15 67,800 67,900 67,000 4,010 272,279,000
15/08/2018 67,800 0.90 1.33 66,900 67,800 66,000 19,000 1,288,200,000
14/08/2018 66,900 -0.50 -0.75 67,400 66,900 66,200 90 6,021,000
13/08/2018 67,400 0.10 0.15 67,300 67,500 65,100 19,550 1,317,670,000
10/08/2018 67,300 0.30 0.45 67,000 67,300 66,000 18,200 1,224,860,000
09/08/2018 67,000 0.30 0.45 66,700 67,000 65,600 24,820 1,662,940,000
08/08/2018 66,700 0.10 0.15 66,700 66,800 65,500 20,800 1,387,360,000
07/08/2018 66,700 0.20 0.30 66,500 66,700 64,500 43,790 2,920,793,000
06/08/2018 66,500 0.30 0.45 66,200 66,500 66,000 16,200 1,077,300,000
03/08/2018 66,200 -1.90 -2.87 68,100 67,900 66,200 22,350 1,479,570,000
02/08/2018 68,100 0.50 0.73 67,600 68,100 67,600 9,260 630,606,000
01/08/2018 67,600 -1.30 -1.92 68,900 68,800 67,600 44,960 3,039,296,000
31/07/2018 68,900 1.30 1.89 67,600 69,000 67,000 50,480 3,478,072,000
30/07/2018 67,600 0.10 0.15 67,500 67,600 65,100 47,650 3,221,140,000
29/07/2018 67,500 3.00 4.44 64,500 68,000 64,000 23,380 1,578,150,000
27/07/2018 67,500 3.00 4.44 64,500 68,000 64,000 23,380 1,578,150,000
26/07/2018 64,500 -1.50 -2.33 66,000 64,900 64,300 9,350 603,075,000
25/07/2018 66,000 1.10 1.67 64,900 66,000 63,500 61,250 4,042,500,000
24/07/2018 64,900 -0.10 -0.15 65,000 65,000 63,100 37,160 2,411,684,000
23/07/2018 65,000 -0.30 -0.46 65,300 65,300 64,500 30,800 2,002,000,000
22/07/2018 65,300 0.50 0.77 64,800 65,300 64,800 23,180 1,513,654,000
20/07/2018 65,300 0.50 0.77 64,800 65,300 64,800 23,180 1,513,654,000
19/07/2018 64,800 -1.10 -1.70 65,900 65,900 64,800 56,380 3,653,424,000
18/07/2018 65,900 0.40 0.61 65,500 65,900 65,000 65,610 4,323,699,000
17/07/2018 65,500 -0.10 -0.15 65,500 65,500 64,500 53,400 3,497,700,000
16/07/2018 65,400 -0.40 -0.61 65,400 65,600 64,800 64,500 4,218,300,000
15/07/2018 65,400 0.50 0.76 64,900 65,400 64,000 76,120 4,978,248,000
13/07/2018 65,400 0.50 0.76 64,900 65,400 64,000 76,120 4,978,248,000
12/07/2018 64,900 0.90 1.39 64,000 64,900 63,200 75,830 4,921,367,000
11/07/2018 64,000 -1.80 -2.81 65,800 64,800 63,600 44,350 2,838,400,000
10/07/2018 65,800 1.50 2.28 64,300 65,800 64,000 86,880 5,716,704,000
09/07/2018 64,300 0.10 0.16 64,300 64,600 64,000 62,130 3,994,959,000
07/07/2018 64,300 0.20 0.31 64,100 66,100 64,000 41,260 2,653,018,000
06/07/2018 64,300 0.20 0.31 64,100 66,100 64,000 41,260 2,653,018,000
05/07/2018 64,100 -0.90 -1.40 65,000 65,100 64,100 30,830 1,976,203,000
04/07/2018 65,000 -2.00 -3.08 67,000 66,900 65,000 26,410 1,716,650,000
03/07/2018 67,000 -1.30 -1.94 68,300 68,300 66,000 9,200 616,400,000
02/07/2018 68,300 -0.30 -0.44 68,600 68,600 65,500 31,860 2,176,038,000
29/06/2018 68,600 2.10 3.06 66,500 0 0 34,190 2,345,434,000
28/06/2018 66,500 -0.10 -0.15 66,500 66,600 66,000 22,660 1,506,890,000
27/06/2018 66,500 0.30 0.45 66,200 66,900 65,100 17,810 1,184,365,000
26/06/2018 66,200 -0.80 -1.21 67,000 67,100 66,000 31,770 2,103,174,000
25/06/2018 67,000 -0.70 -1.04 67,700 67,500 65,600 61,560 4,124,520,000
22/06/2018 67,700 -0.30 -0.44 68,000 67,700 66,000 79,800 5,402,460,000
21/06/2018 68,000 -0.50 -0.74 68,000 68,000 66,000 24,940 1,695,920,000
20/06/2018 68,000 -0.20 -0.29 68,000 68,500 65,100 15,620 1,062,160,000
19/06/2018 68,000 1.50 2.21 66,500 70,000 67,100 3,050 207,400,000
18/06/2018 69,500 1.10 1.58 68,400 69,500 68,000 44,180 3,070,510,000
16/06/2018 68,400 -0.10 -0.15 68,500 68,400 66,500 67,220 4,597,848,000
15/06/2018 68,400 -0.10 -0.15 68,500 68,400 66,500 67,220 4,597,848,000
14/06/2018 68,500 -0.10 -0.15 68,600 68,900 66,500 82,300 5,637,550,000
13/06/2018 68,600 -0.10 -0.15 68,700 69,600 67,000 36,800 2,524,480,000
12/06/2018 68,700 -1.40 -2.04 70,100 70,100 68,700 13,930 956,991,000
11/06/2018 70,100 -0.30 -0.43 70,400 70,200 69,000 2,260 158,426,000
10/06/2018 70,400 -0.50 -0.71 70,900 70,400 69,000 50,730 3,571,392,000
08/06/2018 70,400 -0.50 -0.71 70,900 70,400 69,000 50,730 3,571,392,000
07/06/2018 70,900 -0.50 -0.71 71,400 71,400 69,000 53,650 3,803,785,000
06/06/2018 71,400 -0.10 -0.14 71,500 71,500 70,000 39,210 2,799,594,000
05/06/2018 71,500 -0.50 -0.70 71,500 71,600 67,500 73,110 5,227,365,000
04/06/2018 71,500 -2.40 -3.36 73,900 73,000 70,000 56,010 4,004,715,000
03/06/2018 73,900 0.20 0.27 73,700 73,900 72,000 17,150 1,267,385,000
01/06/2018 73,900 0.20 0.27 73,700 73,900 72,000 17,150 1,267,385,000
31/05/2018 73,700 -0.10 -0.14 73,700 73,700 71,100 6,510 479,787,000
30/05/2018 73,700 -0.20 -0.27 73,700 73,700 72,500 6,300 464,310,000
29/05/2018 73,700 0.20 0.27 73,500 73,800 73,000 5,710 420,827,000
28/05/2018 73,500 -1.00 -1.36 74,500 74,000 72,500 7,440 546,840,000
26/05/2018 74,500 0.50 0.67 74,000 74,500 72,800 19,970 1,487,765,000
25/05/2018 74,500 0.50 0.67 74,000 74,500 72,800 19,970 1,487,765,000
24/05/2018 74,000 -0.30 -0.41 74,300 74,000 73,000 18,800 1,391,200,000
23/05/2018 74,300 0.30 0.40 74,000 74,300 72,500 51,540 3,829,422,000
22/05/2018 74,000 -1.00 -1.35 75,000 77,600 73,100 23,520 1,740,480,000
21/05/2018 75,000 -1.00 -1.33 76,000 79,000 75,000 35,380 2,653,500,000
18/05/2018 76,000 2.50 3.29 76,000 78,500 73,400 9,900 752,400,000
17/05/2018 76,000 -1.00 -1.32 77,000 78,600 73,100 25,580 1,944,080,000
16/05/2018 77,000 0.50 0.65 76,500 78,900 76,100 22,760 1,752,520,000
15/05/2018 76,500 -2.00 -2.61 78,500 78,500 75,000 44,640 3,414,960,000
14/05/2018 78,500 1.00 1.27 77,500 78,500 74,000 5,880 461,580,000
13/05/2018 77,500 1.80 2.32 75,700 77,500 73,000 17,640 1,367,100,000
11/05/2018 77,500 1.80 2.32 75,700 77,500 73,000 17,640 1,367,100,000
10/05/2018 75,700 -0.30 -0.40 76,000 76,000 74,000 33,030 2,500,371,000
09/05/2018 76,000 -1.00 -1.32 77,000 76,500 75,500 32,560 2,474,560,000
08/05/2018 77,000 1.20 1.56 77,000 78,200 77,000 12,110 932,470,000
07/05/2018 77,000 -1.40 -1.82 78,400 78,300 77,000 7,600 585,200,000
05/05/2018 78,400 2.40 3.06 76,000 78,600 76,000 45,280 3,549,952,000
04/05/2018 78,400 2.40 3.06 76,000 78,600 76,000 45,280 3,549,952,000
03/05/2018 76,000 -2.90 -3.82 78,900 78,700 76,000 14,820 1,126,320,000
02/05/2018 78,900 2.20 2.79 76,700 78,900 76,000 35,740 2,819,886,000
30/04/2018 76,700 1.20 1.56 75,500 77,000 74,500 25,330 1,942,811,000
27/04/2018 76,700 1.20 1.56 75,500 77,000 74,500 25,330 1,942,811,000
26/04/2018 75,500 -1.50 -1.99 77,000 77,000 75,500 32,510 2,454,505,000
25/04/2018 77,000 -0.80 -1.04 77,800 78,000 77,000 2,510 193,270,000
24/04/2018 77,000 -0.80 -1.04 77,800 78,000 77,000 2,510 193,270,000
23/04/2018 77,800 -1.20 -1.54 79,000 79,000 77,000 9,760 759,328,000
20/04/2018 79,000 1.00 1.27 78,000 79,900 76,000 42,500 3,357,500,000
19/04/2018 78,000 -0.10 -0.13 78,000 78,400 77,100 24,680 1,925,040,000
18/04/2018 78,000 0.50 0.64 78,000 78,500 77,100 12,820 999,960,000
13/04/2018 79,300 0.80 1.01 78,500 79,300 77,500 13,670 1,084,031,000
12/04/2018 78,500 -1.00 -1.27 79,500 79,900 77,000 51,300 4,027,050,000
11/04/2018 79,500 -2.30 -2.89 81,800 82,300 79,100 62,180 4,943,310,000
10/04/2018 81,800 -0.50 -0.61 81,800 81,800 78,500 13,810 1,129,658,000
09/04/2018 81,800 0.80 0.98 81,000 82,000 79,000 38,430 3,143,574,000
06/04/2018 81,000 4.90 6.05 76,100 81,000 74,000 100,800 8,164,800,000
05/04/2018 76,100 -0.90 -1.18 77,000 77,800 75,100 16,680 1,269,348,000
04/04/2018 77,000 -0.70 -0.91 77,700 78,000 75,100 47,170 3,632,090,000
03/04/2018 77,700 -0.10 -0.13 77,800 77,900 76,000 33,760 2,623,152,000
02/04/2018 77,800 -0.10 -0.13 77,800 78,900 75,000 54,720 4,257,216,000
30/03/2018 77,800 2.90 3.73 74,900 77,800 74,500 38,360 2,984,408,000
29/03/2018 74,900 1.10 1.47 73,800 74,900 72,000 44,060 3,300,094,000
28/03/2018 73,800 0.40 0.54 73,400 73,900 71,200 32,440 2,394,072,000
27/03/2018 73,400 0.40 0.54 73,000 75,200 71,100 32,760 2,404,584,000
26/03/2018 73,000 -1.00 -1.37 74,000 75,800 70,900 27,270 1,990,710,000
25/03/2018 74,000 4.00 5.41 70,000 74,000 68,000 13,230 979,020,000
23/03/2018 74,000 4.00 5.41 70,000 74,000 68,000 13,230 979,020,000
22/03/2018 70,000 0.20 0.29 69,800 74,600 67,000 61,920 4,334,400,000
21/03/2018 69,800 0.80 1.15 69,000 69,900 68,000 39,160 2,733,368,000
20/03/2018 69,000 -0.10 -0.14 69,100 69,400 67,900 17,980 1,240,620,000
19/03/2018 69,100 0.40 0.58 68,900 69,100 68,000 12,620 872,042,000
16/03/2018 68,900 1.40 2.03 67,500 68,900 67,100 37,810 2,605,109,000
15/03/2018 67,500 -1.20 -1.78 68,700 68,000 66,200 24,700 1,667,250,000
14/03/2018 68,700 -0.40 -0.58 69,100 68,700 67,500 11,760 807,912,000
13/03/2018 69,100 0.70 1.01 68,400 69,900 68,000 9,580 661,978,000
12/03/2018 68,400 -0.60 -0.88 69,000 71,900 67,100 22,800 1,559,520,000
09/03/2018 67,600 -1.40 -2.07 69,000 71,900 67,100 9,000 608,400,000
08/03/2018 69,000 2.00 2.90 67,000 69,500 66,000 20,460 1,411,740,000
07/03/2018 67,000 4.20 6.27 62,800 67,000 63,500 42,230 2,829,410,000
06/03/2018 62,800 -4.70 -7.48 67,500 67,500 62,800 680 42,704,000
05/03/2018 67,500 -0.50 -0.74 68,000 68,000 67,200 36,540 2,466,450,000
02/03/2018 68,000 -0.80 -1.18 68,800 69,300 67,800 20,310 1,381,080,000
01/03/2018 68,800 0.30 0.44 68,500 68,800 67,900 1,580 108,704,000
28/02/2018 68,500 1.20 1.75 68,500 69,700 68,500 2,870 196,595,000
27/02/2018 68,500 -1.00 -1.46 69,500 69,800 68,500 10,300 705,550,000
26/02/2018 69,500 0.50 0.72 69,000 69,500 68,500 29,610 2,057,895,000
25/02/2018 69,000 -0.50 -0.72 69,500 69,700 68,100 10,350 714,150,000
23/02/2018 69,000 -0.50 -0.72 69,500 69,700 68,100 10,350 714,150,000
22/02/2018 69,500 0.50 0.72 69,000 70,000 68,600 63,080 4,384,060,000
21/02/2018 69,000 -2.00 -2.90 71,000 71,400 68,500 12,820 884,580,000
13/02/2018 71,000 1.40 1.97 69,600 71,000 68,000 14,490 1,028,790,000
12/02/2018 69,600 -0.30 -0.43 69,900 70,500 68,000 9,200 640,320,000
10/02/2018 69,900 0.10 0.14 69,800 69,900 67,000 9,030 631,197,000
09/02/2018 69,900 0.10 0.14 69,800 69,900 67,000 9,030 631,197,000
08/02/2018 69,800 -0.50 -0.72 70,300 69,800 69,800 20 1,396,000
07/02/2018 70,300 1.40 1.99 68,900 70,300 67,500 9,130 641,839,000
06/02/2018 66,500 -2.40 -3.61 68,900 68,900 66,000 55,310 3,678,115,000
05/02/2018 68,900 0.10 0.15 68,800 68,900 67,000 3,270 225,303,000
02/02/2018 68,800 0.70 1.02 68,100 69,000 68,000 21,130 1,453,744,000
01/02/2018 68,100 -0.10 -0.15 68,100 68,100 68,000 6,780 461,718,000
31/01/2018 68,100 0.10 0.15 68,000 68,500 68,000 7,340 499,854,000
30/01/2018 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 14,320 973,760,000
29/01/2018 68,000 -1.00 -1.47 69,000 68,800 68,000 21,460 1,459,280,000
26/01/2018 69,200 -0.80 -1.16 70,000 70,000 67,500 10,760 744,592,000
25/01/2018 70,000 1.40 2.00 69,000 70,000 68,000 52,080 3,645,600,000
24/01/2018 63,500 -5.10 -8.03 68,600 70,900 68,000 62,700 3,981,450,000
22/01/2018 69,000 0.40 0.58 68,600 70,900 68,000 20,770 1,433,130,000
19/01/2018 68,600 1.60 2.33 67,000 69,500 67,200 64,180 4,402,748,000
18/01/2018 67,000 2.10 3.13 64,900 68,000 65,100 25,760 1,725,920,000
17/01/2018 64,900 -0.30 -0.46 64,900 65,000 64,000 40,110 2,603,139,000
16/01/2018 64,900 0.10 0.15 64,900 65,000 64,000 39,490 2,562,901,000
15/01/2018 64,900 3.90 6.01 61,000 65,000 61,500 92,470 6,001,303,000
12/01/2018 61,000 -3.80 -6.23 64,800 64,700 61,000 2,750 167,750,000
11/01/2018 64,800 0.80 1.23 64,000 64,800 63,800 9,810 635,688,000
10/01/2018 64,000 0.30 0.47 64,000 64,400 64,000 25,750 1,648,000,000
09/01/2018 64,000 -0.50 -0.78 64,500 64,100 62,500 10,060 643,840,000
08/01/2018 64,500 0.40 0.62 64,100 64,700 63,200 52,970 3,416,565,000
07/01/2018 64,100 -0.40 -0.62 64,500 64,100 62,500 16,840 1,079,444,000
05/01/2018 64,100 -0.40 -0.62 64,500 64,100 62,500 16,840 1,079,444,000
04/01/2018 64,600 -0.40 -0.62 65,000 64,800 63,000 7,020 453,492,000
03/01/2018 65,000 1.50 2.31 63,500 65,000 62,500 11,130 723,450,000
02/01/2018 63,500 -0.50 -0.79 64,000 63,500 60,000 340 21,590,000
01/01/2018 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 10 640,000
29/12/2017 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 10 640,000
28/12/2017 64,000 0.50 0.78 64,000 64,500 63,100 1,700 108,800,000
27/12/2017 64,000 -0.90 -1.41 64,900 64,000 62,000 12,580 805,120,000
26/12/2017 64,900 0.90 1.39 64,000 64,900 62,000 6,360 412,764,000
25/12/2017 64,000 -1.00 -1.56 65,000 64,000 63,500 13,910 890,240,000
23/12/2017 65,000 -2.00 -3.08 65,000 65,000 62,900 2,160 140,400,000
22/12/2017 65,000 -2.00 -3.08 65,000 65,000 62,900 2,160 140,400,000
21/12/2017 65,000 -0.20 -0.31 65,000 66,400 63,000 17,620 1,145,300,000
20/12/2017 65,000 -1.00 -1.54 66,000 66,500 63,000 31,830 2,068,950,000
19/12/2017 67,800 -0.20 -0.29 68,000 68,000 66,000 54,290 3,680,862,000
18/12/2017 68,000 -2.00 -2.94 68,000 68,000 66,000 3,560 242,080,000
17/12/2017 68,000 3.50 5.15 64,500 68,000 64,500 47,750 3,247,000,000
15/12/2017 64,500 -1.80 -2.79 66,300 69,900 62,000 61,870 3,990,615,000
14/12/2017 66,300 -2.60 -3.92 68,900 67,000 66,100 35,500 2,353,650,000
13/12/2017 68,900 -0.10 -0.15 69,000 69,500 66,200 2,740 188,786,000
12/12/2017 69,500 0.50 0.72 69,000 69,500 69,500 10 695,000
11/12/2017 69,000 -1.00 -1.45 70,000 69,000 69,000 300 20,700,000
10/12/2017 70,000 -0.20 -0.29 70,000 70,000 68,600 21,970 1,537,900,000
08/12/2017 70,000 -0.20 -0.29 70,200 70,000 68,600 19,730 1,381,100,000
07/12/2017 70,000 -1.10 -1.57 70,200 69,300 68,600 19,350 1,354,500,000
05/12/2017 70,500 -0.50 -0.70 71,000 72,000 69,000 15,250 1,075,125,000
04/12/2017 71,000 0.50 0.71 69,500 74,000 69,500 45,200 3,209,200,000
01/12/2017 70,500 0.70 1.00 69,000 71,900 69,000 70,710 4,985,055,000
30/11/2017 69,800 3.80 5.76 65,000 70,400 64,000 57,190 3,991,862,000
29/11/2017 66,000 2.20 3.45 61,100 67,000 61,100 65,110 4,297,260,000
28/11/2017 63,800 0.40 0.63 66,800 66,800 63,200 27,880 1,778,744,000
27/11/2017 63,400 -0.10 -0.16 63,500 64,900 63,200 36,280 2,300,152,000
24/11/2017 63,500 -3.40 -5.08 63,400 67,900 63,400 62,700 3,981,450,000
23/11/2017 66,900 2.40 3.72 62,600 67,000 61,700 30,950 2,070,555,000
22/11/2017 64,500 3.00 4.88 59,700 64,500 59,500 83,910 5,412,195,000
21/11/2017 61,500 -0.10 -0.16 60,100 62,000 58,500 74,600 4,587,900,000
20/11/2017 61,600 0.20 0.33 61,000 61,600 58,000 61,430 3,784,088,000
17/11/2017 61,400 0.40 0.66 61,000 61,400 59,200 3,750 230,250,000
16/11/2017 61,000 -0.50 -0.81 60,000 61,700 59,900 5,050 308,050,000
15/11/2017 61,500 0.30 0.49 61,000 61,500 59,000 20,460 1,258,290,000
14/11/2017 61,200 -0.60 -0.97 60,500 61,200 60,000 3,470 212,364,000
13/11/2017 61,800 -0.20 -0.32 61,500 61,800 60,000 1,390 85,902,000
10/11/2017 62,000 0.60 0.98 61,000 62,900 59,000 15,770 977,740,000
09/11/2017 61,400 -0.60 -0.97 58,200 62,800 58,200 41,980 2,577,572,000
08/11/2017 62,000 -1.00 -1.59 63,000 63,900 60,900 27,680 1,716,160,000
07/11/2017 63,000 3.50 5.88 58,500 63,000 58,500 102,970 6,487,110,000
06/11/2017 59,500 2.50 4.39 57,000 59,500 54,100 105,730 6,290,935,000
03/11/2017 57,000 1.50 2.70 54,000 57,500 52,000 53,440 3,046,080,000
02/11/2017 55,500 -0.50 -0.89 54,700 55,500 54,700 32,970 1,829,835,000
01/11/2017 56,000 -0.40 -0.71 55,000 56,400 54,600 54,630 3,059,280,000
31/10/2017 56,400 0.50 0.89 55,000 56,500 54,400 25,920 1,461,888,000
30/10/2017 55,900 -0.60 -1.06 54,500 55,900 54,200 31,960 1,786,564,000
27/10/2017 56,500 -0.50 -0.88 53,800 58,900 53,800 139,280 7,869,320,000
26/10/2017 57,000 1.10 1.97 56,000 57,000 53,500 69,180 3,943,260,000
25/10/2017 55,900 0.90 1.64 55,000 55,900 54,900 16,330 912,847,000
24/10/2017 55,000 2.50 4.76 53,300 55,000 49,500 126,130 6,937,150,000
23/10/2017 52,500 -0.60 -1.13 53,100 53,500 52,500 103,970 5,458,425,000
20/10/2017 53,100 -0.40 -0.75 53,500 53,500 52,000 12,500 663,750,000
19/10/2017 53,500 0.00 ■■ 0.00 52,200 55,500 52,000 20,320 1,087,120,000
18/10/2017 53,500 -1.40 -2.55 52,500 57,900 52,500 117,950 6,310,325,000
17/10/2017 54,900 2.00 3.78 52,500 54,900 51,100 64,640 3,548,736,000
16/10/2017 52,900 0.10 0.19 51,500 53,700 51,500 14,570 770,753,000
13/10/2017 52,800 3.45 6.99 49,400 52,800 48,100 106,100 5,602,080,000
12/10/2017 49,350 -0.55 -1.10 51,300 51,300 48,200 19,400 957,390,000
11/10/2017 49,900 -3.70 -6.90 51,000 52,300 49,900 46,870 2,338,813,000
10/10/2017 53,600 -2.90 -5.13 56,000 56,000 52,600 45,820 2,455,952,000
09/10/2017 56,500 -2.00 -3.42 60,000 60,000 55,500 74,680 4,219,420,000
06/10/2017 58,500 2.20 3.91 57,800 59,000 56,000 146,160 8,550,360,000
05/10/2017 56,300 -0.60 -1.05 56,800 59,900 54,200 69,110 3,890,893,000
04/10/2017 56,900 2.50 4.60 54,400 56,900 52,000 89,800 5,109,620,000
03/10/2017 54,400 2.50 4.82 51,900 54,400 50,000 116,620 6,344,128,000
02/10/2017 51,900 -2.10 -3.89 51,500 52,500 50,300 93,740 4,865,106,000
29/09/2017 54,000 0.00 ■■ 0.00 56,000 56,000 50,400 141,080 7,618,320,000
28/09/2017 54,000 -2.30 -4.09 57,000 60,000 52,400 357,590 19,309,860,000
27/09/2017 56,300 3.60 6.83 53,000 56,300 53,000 94,230 5,305,149,000
26/09/2017 52,700 2.70 5.40 49,000 52,900 49,000 129,750 6,837,825,000
25/09/2017 50,000 1.80 3.73 47,100 51,500 45,000 219,810 10,990,500,000
22/09/2017 48,200 0.70 1.47 47,500 48,300 47,000 3,110 149,902,000
21/09/2017 47,500 -1.50 -3.06 49,400 49,400 47,500 99,710 4,736,225,000
20/09/2017 49,000 0.40 0.82 47,900 49,000 46,500 99,960 4,898,040,000
19/09/2017 48,600 -0.80 -1.62 49,500 49,700 46,000 63,680 3,094,848,000
18/09/2017 49,400 1.60 3.35 47,800 49,500 45,100 134,620 6,650,228,000
15/09/2017 47,800 2.00 4.37 45,000 47,800 42,600 58,300 2,786,740,000
14/09/2017 45,800 -0.10 -0.22 45,000 46,000 44,500 64,940 2,974,252,000
13/09/2017 45,900 -0.30 -0.65 45,900 45,900 43,900 10,070 462,213,000
12/09/2017 46,200 1.80 4.05 46,500 46,900 43,700 117,170 5,413,254,000
11/09/2017 44,400 -1.60 -3.48 43,800 46,000 43,600 77,870 3,457,428,000
08/09/2017 46,000 -1.50 -3.16 47,000 49,500 44,900 135,270 6,222,420,000
07/09/2017 47,500 2.65 5.91 44,900 47,750 44,900 65,150 3,094,625,000
06/09/2017 44,850 2.25 5.28 42,600 44,850 40,000 99,900 4,480,515,000
05/09/2017 42,600 2.60 6.50 40,000 42,600 40,000 40,170 1,711,242,000
01/09/2017 40,000 -1.40 -3.38 40,000 41,000 40,000 13,810 552,400,000
31/08/2017 41,400 2.40 6.15 39,200 41,700 39,000 80,220 3,321,108,000
30/08/2017 39,000 1.60 4.28 37,500 39,100 37,500 30,080 1,173,120,000
29/08/2017 37,400 0.20 0.54 37,300 37,400 37,000 12,340 461,516,000
28/08/2017 37,200 -0.70 -1.85 37,400 37,800 37,200 5,040 187,488,000
25/08/2017 37,900 0.00 ■■ 0.00 38,250 38,250 37,900 2,790 105,741,000
24/08/2017 37,900 0.20 0.53 37,800 37,900 37,800 80 3,032,000
23/08/2017 37,700 0.10 0.27 37,000 37,700 37,000 5,070 191,139,000
22/08/2017 37,600 -0.40 -1.05 37,900 37,900 37,400 9,330 350,808,000
21/08/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
18/08/2017 38,000 0.25 0.66 37,750 38,000 37,400 7,680 291,840,000
17/08/2017 37,750 -0.35 -0.92 38,250 38,250 37,750 4,650 175,537,500
16/08/2017 38,100 0.70 1.87 37,400 38,100 37,400 9,780 372,618,000
15/08/2017 37,400 0.00 ■■ 0.00 37,500 38,000 37,150 8,340 311,916,000
14/08/2017 37,400 0.00 ■■ 0.00 37,400 37,700 37,400 4,550 170,170,000
11/08/2017 37,400 -0.10 -0.27 36,850 37,400 36,850 5,320 198,968,000
10/08/2017 37,500 0.10 0.27 37,500 37,500 37,500 1,080 40,500,000
09/08/2017 37,400 -0.20 -0.53 37,100 37,500 37,000 3,150 117,810,000
08/08/2017 37,600 0.00 ■■ 0.00 37,600 37,800 37,500 9,880 371,488,000
07/08/2017 37,600 0.10 0.27 37,150 37,600 37,150 1,600 60,160,000
04/08/2017 37,500 0.10 0.27 37,000 37,500 37,000 5,630 211,125,000
03/08/2017 37,400 0.20 0.54 37,000 37,400 37,000 7,130 266,662,000
02/08/2017 37,200 0.00 ■■ 0.00 37,000 37,200 36,800 2,020 75,144,000
01/08/2017 37,200 -0.40 -1.06 37,600 37,600 37,000 11,210 417,012,000
31/07/2017 37,600 0.75 2.04 37,000 37,600 36,850 8,390 315,464,000
28/07/2017 36,850 -0.05 -0.14 37,100 38,000 36,800 9,100 335,335,000
27/07/2017 36,900 -0.30 -0.81 37,000 37,200 36,800 3,130 115,497,000
26/07/2017 37,200 0.10 0.27 37,700 37,700 36,700 7,570 281,604,000
25/07/2017 37,100 0.10 0.27 37,000 37,100 36,850 6,370 236,327,000
24/07/2017 37,000 0.00 ■■ 0.00 36,600 37,000 36,500 21,730 804,010,000
21/07/2017 37,000 0.00 ■■ 0.00 36,800 37,000 36,500 17,340 641,580,000
20/07/2017 37,000 -0.10 -0.27 36,500 37,100 36,500 37,390 1,383,430,000
19/07/2017 37,100 -1.35 -3.51 38,200 38,300 37,000 86,970 3,226,587,000
18/07/2017 38,450 -0.55 -1.41 38,600 38,800 38,000 11,030 424,103,500
17/07/2017 39,000 -0.15 -0.38 38,700 39,150 38,700 14,780 576,420,000
14/07/2017 39,150 0.00 ■■ 0.00 39,000 39,150 38,600 10,850 424,777,500
13/07/2017 39,150 -0.35 -0.89 39,100 39,150 39,000 6,550 256,432,500
12/07/2017 39,500 1.40 3.67 38,400 39,500 38,400 15,170 599,215,000
11/07/2017 38,100 -0.20 -0.52 38,400 38,400 38,000 3,470 132,207,000
10/07/2017 38,300 0.10 0.26 38,300 38,500 37,800 30,450 1,166,235,000
07/07/2017 38,200 -0.20 -0.52 38,300 38,400 38,000 6,970 266,254,000
06/07/2017 38,400 0.10 0.26 37,800 38,900 37,800 8,080 310,272,000
05/07/2017 38,300 -0.30 -0.78 38,700 38,700 37,500 14,260 546,158,000
04/07/2017 38,600 -0.40 -1.03 39,300 39,400 38,500 10,480 404,528,000
03/07/2017 39,000 -0.20 -0.51 39,000 39,000 38,800 14,340 559,260,000
30/06/2017 39,200 -0.10 -0.25 39,200 39,200 38,950 28,460 1,115,632,000
29/06/2017 39,300 0.70 1.81 39,000 39,500 38,600 25,740 1,011,582,000
28/06/2017 38,600 -0.40 -1.03 39,000 39,000 38,600 17,850 689,010,000
27/06/2017 39,000 0.40 1.04 38,200 39,550 38,200 37,350 1,456,650,000
26/06/2017 38,600 -0.50 -1.28 38,800 39,200 38,000 9,940 383,684,000
23/06/2017 39,100 -0.20 -0.51 38,600 39,300 38,500 7,120 278,392,000
22/06/2017 39,300 0.30 0.77 39,100 39,500 39,000 10,240 402,432,000
21/06/2017 39,000 -0.80 -2.01 39,800 40,500 38,600 9,790 381,810,000
20/06/2017 39,800 2.50 6.70 37,800 39,900 37,500 38,960 1,550,608,000
19/06/2017 37,300 0.40 1.08 37,000 37,300 37,000 29,980 1,118,254,000
16/06/2017 36,900 -0.40 -1.07 37,500 37,500 36,900 15,290 564,201,000
15/06/2017 37,300 0.90 2.47 36,800 37,400 36,400 20,840 777,332,000
14/06/2017 36,400 0.10 0.28 36,400 36,600 36,300 7,810 284,284,000
13/06/2017 36,300 0.50 1.40 36,150 36,300 36,000 20,450 742,335,000
12/06/2017 35,800 -0.50 -1.38 36,300 36,550 35,800 19,700 705,260,000
09/06/2017 36,300 0.00 ■■ 0.00 35,400 36,300 35,400 1,120 40,656,000
08/06/2017 36,300 -0.50 -1.36 36,800 36,800 35,500 16,670 605,121,000
07/06/2017 36,800 0.00 ■■ 0.00 36,700 36,800 36,300 4,350 160,080,000
06/06/2017 36,800 1.30 3.66 35,500 36,800 35,500 21,260 782,368,000
05/06/2017 35,500 -0.30 -0.84 36,300 36,300 35,200 13,850 491,675,000
02/06/2017 35,800 0.40 1.13 35,400 35,800 35,000 17,080 611,464,000
01/06/2017 35,400 -0.30 -0.84 35,500 35,900 35,200 4,290 151,866,000
31/05/2017 35,700 0.30 0.85 35,900 35,900 35,300 14,710 525,147,000
30/05/2017 35,400 0.40 1.14 35,400 35,400 35,100 10,690 378,426,000
29/05/2017 35,000 -0.90 -2.51 36,000 36,000 34,800 31,260 1,094,100,000
26/05/2017 35,900 -0.90 -2.45 36,800 36,800 35,600 6,630 238,017,000
25/05/2017 36,800 -0.50 -1.34 37,000 37,000 35,600 22,010 809,968,000
24/05/2017 37,300 1.20 3.32 36,100 37,400 36,000 27,400 1,022,020,000
23/05/2017 36,100 -1.30 -3.48 37,100 37,200 36,100 72,110 2,603,171,000
22/05/2017 37,400 -0.80 -2.09 38,000 38,000 37,300 30,570 1,143,318,000
19/05/2017 38,200 -0.35 -0.91 38,200 38,200 37,400 23,610 901,902,000
18/05/2017 38,550 -0.45 -1.15 38,500 38,800 38,000 33,660 1,297,593,000
17/05/2017 39,000 0.00 ■■ 0.00 38,900 39,000 38,800 6,910 269,490,000
16/05/2017 39,000 0.00 ■■ 0.00 39,650 39,650 39,000 59,180 2,308,020,000
15/05/2017 39,000 -0.50 -1.27 40,100 40,100 37,200 139,420 5,437,380,000
09/05/2017 39,550 0.05 0.13 39,500 39,700 39,000 12,480 493,584,000
08/05/2017 39,500 -0.20 -0.50 39,500 39,700 39,000 15,110 596,845,000
05/05/2017 39,700 -0.60 -1.49 40,200 40,200 39,600 6,550 260,035,000
04/05/2017 40,300 0.90 2.28 39,900 40,600 39,400 21,110 850,733,000
03/05/2017 39,400 0.40 1.03 39,700 39,700 39,000 14,880 586,272,000
28/04/2017 39,000 -0.95 -2.38 39,600 40,300 39,000 28,350 1,105,650,000
27/04/2017 39,950 -0.25 -0.62 40,000 40,000 39,600 19,460 777,427,000
26/04/2017 40,200 0.70 1.77 39,300 40,500 39,300 10,380 417,276,000
25/04/2017 39,500 -2.10 -5.05 41,100 41,500 39,100 37,430 1,478,485,000
24/04/2017 41,600 -1.20 -2.80 42,000 42,600 41,600 32,330 1,344,928,000
21/04/2017 42,800 -1.20 -2.73 44,000 44,200 42,700 49,460 2,116,888,000
20/04/2017 44,000 1.50 3.53 43,100 44,500 43,000 37,120 1,633,280,000
19/04/2017 42,500 0.00 ■■ 0.00 42,950 43,000 42,400 15,410 654,925,000
18/04/2017 42,500 0.50 1.19 42,000 42,500 42,000 12,460 529,550,000
17/04/2017 42,000 -1.50 -3.45 43,500 43,500 42,000 25,230 1,059,660,000
14/04/2017 43,500 0.00 ■■ 0.00 43,000 43,800 42,700 34,180 1,486,830,000
13/04/2017 43,500 0.70 1.64 43,800 43,800 43,000 29,870 1,299,345,000
12/04/2017 42,800 0.30 0.71 43,000 43,900 42,800 44,190 1,891,332,000
11/04/2017 42,500 1.60 3.91 41,900 42,500 41,600 18,470 784,975,000
10/04/2017 40,900 0.10 0.25 41,000 41,000 40,600 23,380 956,242,000
07/04/2017 40,800 0.00 ■■ 0.00 41,000 41,000 40,500 22,880 933,504,000
05/04/2017 40,800 0.20 0.49 41,000 41,400 40,700 81,000 3,304,800,000
04/04/2017 40,600 -1.40 -3.33 42,000 42,000 40,600 44,030 1,787,618,000
03/04/2017 42,000 0.00 ■■ 0.00 42,100 42,100 42,000 22,580 948,360,000
31/03/2017 42,000 -0.50 -1.18 42,400 42,700 42,000 15,790 663,180,000
30/03/2017 42,500 0.40 0.95 42,200 42,700 42,200 9,830 417,775,000
29/03/2017 42,100 0.10 0.24 42,500 42,500 42,100 15,720 661,812,000
28/03/2017 42,000 -0.30 -0.71 42,350 42,350 42,000 11,950 501,900,000
27/03/2017 42,300 0.90 2.17 42,000 42,700 42,000 6,640 280,872,000
24/03/2017 41,400 0.30 0.73 41,500 42,200 41,100 18,670 772,938,000
23/03/2017 41,100 -0.90 -2.14 42,100 42,100 41,100 36,350 1,493,985,000
22/03/2017 42,000 -0.90 -2.10 42,500 42,900 42,000 25,430 1,068,060,000
21/03/2017 42,900 0.55 1.30 42,400 43,000 42,000 33,130 1,421,277,000
20/03/2017 42,350 -0.65 -1.51 42,600 42,800 42,350 24,560 1,040,116,000
17/03/2017 43,000 -0.80 -1.83 43,800 44,000 42,500 54,530 2,344,790,000
16/03/2017 43,800 0.70 1.62 43,100 44,200 42,600 71,180 3,117,684,000
15/03/2017 43,100 1.60 3.86 42,100 43,300 41,600 85,390 3,680,309,000
14/03/2017 41,500 -0.30 -0.72 41,200 43,000 41,000 39,790 1,651,285,000
13/03/2017 41,800 -0.20 -0.48 41,500 42,000 41,200 17,060 713,108,000
10/03/2017 42,000 0.30 0.72 42,900 42,900 41,700 88,450 3,714,900,000
09/03/2017 41,700 2.70 6.92 40,900 41,700 40,300 97,890 4,082,013,000
08/03/2017 39,000 1.00 2.63 38,000 39,600 38,000 37,270 1,453,530,000
07/03/2017 38,000 -0.90 -2.31 38,700 38,800 38,000 15,560 591,280,000
06/03/2017 38,900 0.35 0.91 38,550 39,500 38,000 16,340 635,626,000
03/03/2017 38,550 0.05 0.13 38,400 38,900 38,000 8,620 332,301,000
02/03/2017 38,500 0.50 1.32 37,700 38,500 37,700 13,010 500,885,000
01/03/2017 38,000 0.70 1.88 37,300 38,000 37,300 13,530 514,140,000
28/02/2017 37,300 -0.50 -1.32 37,800 38,000 37,200 21,050 785,165,000
27/02/2017 37,800 -0.35 -0.92 38,000 38,600 37,500 18,970 717,066,000
24/02/2017 38,150 -0.15 -0.39 38,300 38,800 37,600 25,200 961,380,000
23/02/2017 38,300 -0.60 -1.54 39,500 39,500 38,300 54,070 2,070,881,000
22/02/2017 38,900 -0.80 -2.02 39,700 39,700 38,500 31,300 1,217,570,000
21/02/2017 39,700 0.00 ■■ 0.00 39,700 39,900 39,200 18,280 725,716,000
20/02/2017 39,700 0.80 2.06 39,700 40,500 39,100 40,150 1,593,955,000
17/02/2017 38,900 0.40 1.04 39,300 39,300 38,500 17,580 683,862,000
16/02/2017 38,500 -0.40 -1.03 38,900 39,000 38,300 26,360 1,014,860,000
15/02/2017 38,900 0.70 1.83 38,200 38,900 37,900 15,930 619,677,000
14/02/2017 38,200 0.20 0.53 38,200 38,400 38,000 15,900 607,380,000
13/02/2017 38,000 1.70 4.68 36,700 38,100 36,200 45,860 1,742,680,000
10/02/2017 36,300 0.30 0.83 36,000 36,700 36,000 23,460 851,598,000
09/02/2017 36,000 0.40 1.12 34,600 36,000 34,600 22,650 815,400,000
08/02/2017 35,600 0.60 1.71 36,000 36,000 35,000 15,840 563,904,000
07/02/2017 35,000 0.40 1.16 35,900 35,900 35,000 5,220 182,700,000
06/02/2017 34,600 -1.10 -3.08 36,400 36,400 34,000 6,590 228,014,000
03/02/2017 35,700 1.00 2.88 35,900 35,900 35,300 17,150 612,255,000
02/02/2017 34,700 0.90 2.66 34,350 35,000 34,300 3,170 109,999,000
25/01/2017 33,800 0.00 ■■ 0.00 33,500 34,000 33,200 6,720 227,136,000
24/01/2017 33,800 0.70 2.11 33,000 33,800 32,500 6,620 223,756,000
23/01/2017 33,100 0.60 1.85 33,000 34,000 33,000 4,960 164,176,000
20/01/2017 32,500 -0.30 -0.91 33,000 33,500 32,500 5,830 189,475,000
19/01/2017 32,800 -0.20 -0.61 34,000 34,000 32,000 2,860 93,808,000
18/01/2017 33,000 -1.00 -2.94 33,700 34,200 33,000 5,250 173,250,000
17/01/2017 34,000 -0.50 -1.45 34,800 34,800 33,000 10,850 368,900,000
16/01/2017 34,500 -0.20 -0.58 34,500 34,500 34,100 2,280 78,660,000
13/01/2017 34,700 -0.10 -0.29 34,800 34,800 34,500 8,030 278,641,000
12/01/2017 34,800 0.00 ■■ 0.00 34,800 35,000 34,500 8,540 297,192,000
11/01/2017 34,800 0.00 ■■ 0.00 35,900 35,900 34,600 7,940 276,312,000
10/01/2017 34,800 1.10 3.26 34,000 35,000 34,000 15,680 545,664,000
09/01/2017 33,700 -1.30 -3.71 32,550 34,800 32,550 7,670 258,479,000
06/01/2017 35,000 0.00 ■■ 0.00 36,500 36,500 34,800 25,930 907,550,000
05/01/2017 35,000 -0.50 -1.41 35,500 36,800 35,000 10,000 350,000,000
04/01/2017 35,500 -0.60 -1.66 36,300 36,700 35,500 6,660 236,430,000
03/01/2017 36,100 -0.20 -0.55 36,900 36,900 36,100 670 24,187,000
30/12/2016 36,300 -1.10 -2.94 37,900 37,900 36,300 2,590 94,017,000
29/12/2016 37,400 0.60 1.63 35,600 37,900 35,600 70 2,618,000
28/12/2016 36,800 0.30 0.82 37,200 37,200 36,000 2,960 108,928,000
27/12/2016 36,500 0.30 0.83 36,000 36,500 36,000 7,830 285,795,000
26/12/2016 36,200 -0.30 -0.82 36,100 36,800 36,100 2,150 77,830,000
23/12/2016 36,500 -0.50 -1.35 36,500 36,500 36,000 3,570 130,305,000
22/12/2016 37,000 -0.10 -0.27 37,800 37,800 36,500 7,680 284,160,000
21/12/2016 37,100 -0.90 -2.37 37,000 37,900 37,000 4,050 150,255,000
20/12/2016 38,000 0.80 2.15 38,100 38,100 37,000 2,840 107,920,000
19/12/2016 37,200 -1.40 -3.63 38,100 38,100 36,600 2,440 90,768,000
16/12/2016 38,600 0.20 0.52 38,200 38,600 38,200 7,320 282,552,000
15/12/2016 38,400 0.40 1.05 38,000 38,400 38,000 3,100 119,040,000
14/12/2016 38,000 0.20 0.53 38,000 38,000 35,500 4,620 175,560,000
13/12/2016 37,800 0.10 0.27 38,600 38,600 37,700 310 11,718,000
12/12/2016 37,700 -1.10 -2.84 38,200 38,800 37,700 4,830 182,091,000
09/12/2016 38,800 -0.60 -1.52 39,500 39,500 38,800 2,710 105,148,000
08/12/2016 39,400 0.60 1.55 39,700 39,700 39,000 730 28,762,000
07/12/2016 38,800 -0.40 -1.02 39,500 39,850 38,800 1,060 41,128,000
06/12/2016 39,200 -0.65 -1.63 40,000 40,000 38,700 4,040 158,368,000
05/12/2016 39,850 1.15 2.97 39,100 39,850 38,700 31,700 1,263,245,000
02/12/2016 38,700 -0.80 -2.03 39,400 39,500 38,700 21,380 827,406,000
01/12/2016 39,500 1.40 3.67 38,300 39,700 38,100 13,620 537,990,000
30/11/2016 38,100 0.10 0.26 38,000 38,100 38,000 3,200 121,920,000
29/11/2016 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 4,450 169,100,000
28/11/2016 38,000 0.00 ■■ 0.00 38,000 38,500 38,000 3,560 135,280,000
25/11/2016 38,000 0.00 ■■ 0.00 38,500 38,500 38,000 9,030 343,140,000
24/11/2016 38,000 -1.40 -3.55 38,200 38,300 37,800 40,350 1,533,300,000
23/11/2016 39,400 -0.10 -0.25 39,450 39,450 38,600 7,210 284,074,000
22/11/2016 39,500 -0.50 -1.25 40,000 40,000 39,000 18,160 717,320,000
21/11/2016 40,000 0.00 ■■ 0.00 40,000 40,000 39,800 5,660 226,400,000
18/11/2016 40,000 -0.50 -1.23 40,000 40,000 39,500 9,990 399,600,000
17/11/2016 40,500 0.20 0.50 40,300 40,500 40,000 2,220 89,910,000
16/11/2016 40,300 0.00 ■■ 0.00 40,700 40,900 40,000 13,930 561,379,000
15/11/2016 40,300 -1.10 -2.66 41,100 41,300 40,000 18,510 745,953,000
14/11/2016 41,400 1.20 2.99 41,400 41,400 40,200 49,010 2,029,014,000
11/11/2016 40,200 0.10 0.25 40,100 40,300 40,000 5,720 229,944,000
10/11/2016 40,100 0.10 0.25 40,100 40,200 39,500 35,190 1,411,119,000
09/11/2016 40,000 -0.40 -0.99 41,500 41,500 38,000 16,300 652,000,000
08/11/2016 40,400 0.40 1.00 41,600 41,600 39,900 7,720 311,888,000
07/11/2016 40,000 0.70 1.78 39,300 40,900 39,300 31,230 1,249,200,000
04/11/2016 39,300 0.30 0.77 40,000 40,000 38,600 11,890 467,277,000
03/11/2016 39,000 -1.20 -2.99 40,100 40,200 38,600 18,360 716,040,000
02/11/2016 40,200 -1.60 -3.83 41,500 41,800 40,200 28,070 1,128,414,000
01/11/2016 41,800 -0.90 -2.11 42,800 42,800 40,000 20,510 857,318,000
31/10/2016 42,700 -0.70 -1.61 41,900 42,800 41,000 69,760 2,978,752,000
28/10/2016 43,400 1.40 3.33 42,800 44,000 42,800 39,610 1,719,074,000
27/10/2016 42,000 0.60 1.45 41,700 42,000 40,600 18,240 766,080,000
26/10/2016 41,400 0.40 0.98 42,800 42,800 41,000 24,210 1,002,294,000
25/10/2016 41,000 -2.60 -5.96 43,700 43,700 41,000 40,890 1,676,490,000
24/10/2016 43,600 -1.40 -3.11 44,200 44,200 43,000 34,420 1,500,712,000
21/10/2016 45,000 -1.00 -2.17 45,000 45,100 44,400 18,530 833,850,000
20/10/2016 46,000 -0.80 -1.71 46,500 46,800 44,500 46,160 2,123,360,000
19/10/2016 46,800 -0.70 -1.47 47,800 47,800 46,000 41,400 1,937,520,000
18/10/2016 47,500 0.10 0.21 47,400 47,500 47,100 31,210 1,482,475,000
17/10/2016 47,400 -0.20 -0.42 47,300 47,700 47,000 36,250 1,718,250,000
14/10/2016 47,600 0.30 0.63 47,300 47,600 46,700 21,290 1,013,404,000
13/10/2016 47,300 0.00 ■■ 0.00 47,700 47,950 47,100 47,780 2,259,994,000
12/10/2016 47,300 1.30 2.83 47,000 48,400 46,200 44,000 2,081,200,000
11/10/2016 46,000 1.20 2.68 45,000 46,400 44,800 77,530 3,566,380,000
10/10/2016 44,800 -0.20 -0.44 44,300 45,500 44,300 29,600 1,326,080,000
07/10/2016 45,000 -1.00 -2.17 45,800 46,200 43,000 41,160 1,852,200,000
06/10/2016 46,000 -0.80 -1.71 46,800 46,800 46,000 49,570 2,280,220,000
05/10/2016 46,800 0.10 0.21 46,600 47,200 46,600 35,380 1,655,784,000
04/10/2016 46,700 -1.50 -3.11 48,800 48,800 46,700 69,080 3,226,036,000
03/10/2016 48,200 1.00 2.12 48,000 49,000 48,000 89,890 4,332,698,000
30/09/2016 47,200 0.00 ■■ 0.00 47,200 47,800 46,600 62,320 2,941,504,000
29/09/2016 47,200 0.90 1.94 46,500 48,400 46,500 124,660 5,883,952,000
28/09/2016 46,300 3.00 6.93 43,300 46,300 43,300 100,690 4,661,947,000
27/09/2016 43,300 0.10 0.23 43,150 43,700 43,150 30,990 1,341,867,000
26/09/2016 43,200 0.20 0.47 43,250 43,650 43,150 52,100 2,250,720,000
23/09/2016 43,000 0.00 ■■ 0.00 43,950 43,950 43,000 39,970 1,718,710,000
22/09/2016 43,000 0.80 1.90 42,200 43,900 42,000 116,530 5,010,790,000
21/09/2016 42,200 -0.20 -0.47 42,500 42,900 42,000 45,370 1,914,614,000
20/09/2016 42,400 -0.10 -0.24 42,300 42,400 41,800 14,700 623,280,000
19/09/2016 42,500 0.50 1.19 43,200 43,200 42,200 6,500 276,250,000
16/09/2016 43,000 0.00 ■■ 0.00 42,500 43,200 42,500 3,360 144,480,000
15/09/2016 43,000 -0.30 -0.69 43,000 43,600 42,200 17,630 758,090,000
14/09/2016 43,300 0.10 0.23 42,600 43,500 42,600 15,610 675,913,000
13/09/2016 43,200 0.20 0.47 43,000 43,300 42,300 17,500 756,000,000
12/09/2016 43,000 -1.50 -3.37 44,500 44,500 42,300 23,340 1,003,620,000
09/09/2016 44,500 -0.60 -1.33 45,100 45,100 44,200 31,890 1,419,105,000
08/09/2016 45,100 1.40 3.20 43,900 46,000 43,800 73,890 3,332,439,000
07/09/2016 43,700 -0.10 -0.23 43,500 44,000 43,000 37,120 1,622,144,000
06/09/2016 43,800 1.30 3.06 43,500 44,600 43,500 69,210 3,031,398,000
05/09/2016 42,500 0.20 0.47 42,300 42,900 42,200 45,860 1,949,050,000
01/09/2016 42,300 -0.20 -0.47 42,600 43,000 42,000 29,940 1,266,462,000
31/08/2016 42,500 0.70 1.67 42,000 42,800 41,600 45,680 1,941,400,000
30/08/2016 41,800 0.00 ■■ 0.00 42,000 42,000 41,500 38,510 1,609,718,000
29/08/2016 41,800 -0.80 -1.88 42,600 42,600 41,800 36,860 1,540,748,000
26/08/2016 42,600 0.60 1.43 42,500 43,000 41,800 43,730 1,862,898,000
25/08/2016 42,000 0.30 0.72 42,000 42,000 41,600 37,190 1,561,980,000
24/08/2016 41,700 0.10 0.24 41,400 43,600 41,300 44,430 1,852,731,000
23/08/2016 41,600 -0.80 -1.89 42,400 42,700 41,600 42,740 1,777,984,000
22/08/2016 42,400 -2.20 -4.93 44,300 44,300 41,600 65,770 2,788,648,000
19/08/2016 44,600 -1.40 -3.04 46,000 46,000 44,300 24,410 1,088,686,000
18/08/2016 46,000 0.00 ■■ 0.00 46,000 46,000 45,800 45,870 2,110,020,000
17/08/2016 46,000 1.20 2.68 44,800 46,900 44,800 116,030 5,337,380,000
16/08/2016 44,800 0.00 ■■ 0.00 44,800 45,000 44,500 42,060 1,884,288,000
15/08/2016 44,800 -0.20 -0.44 45,000 45,100 44,800 34,850 1,561,280,000
12/08/2016 45,000 -1.60 -3.43 46,600 46,600 45,000 26,890 1,210,050,000
11/08/2016 46,600 1.70 3.79 45,000 47,500 45,000 29,200 1,360,720,000
10/08/2016 44,900 2.40 5.65 42,500 45,000 42,500 70,620 3,170,838,000
09/08/2016 42,500 0.00 ■■ 0.00 42,500 42,600 42,000 8,890 377,825,000
08/08/2016 42,500 0.50 1.19 41,800 42,800 41,000 5,760 244,800,000
05/08/2016 42,000 -0.60 -1.41 42,500 42,700 41,500 3,980 167,160,000
04/08/2016 42,600 0.10 0.24 42,500 43,000 42,000 30,010 1,278,426,000
03/08/2016 42,500 1.60 3.91 40,800 42,500 40,700 38,830 1,650,275,000
02/08/2016 40,900 -0.10 -0.24 41,100 41,100 40,200 17,300 707,570,000
01/08/2016 41,000 -1.30 -3.07 42,300 42,300 40,800 24,520 1,005,320,000
29/07/2016 42,300 -0.30 -0.70 42,600 42,600 41,600 35,430 1,498,689,000
28/07/2016 42,600 2.60 6.50 40,000 42,800 39,500 31,240 1,330,824,000
27/07/2016 40,000 -1.70 -4.08 41,200 41,300 39,500 11,670 466,800,000
26/07/2016 41,700 0.70 1.71 41,700 41,700 41,700 210 8,757,000
25/07/2016 41,000 1.50 3.80 39,100 41,000 39,100 7,070 289,870,000
22/07/2016 39,500 -0.50 -1.25 39,600 39,600 38,000 15,720 620,940,000
21/07/2016 40,000 -2.00 -4.76 43,400 43,400 40,000 4,350 174,000,000
20/07/2016 42,000 -0.10 -0.24 41,000 42,000 41,000 3,050 128,100,000
19/07/2016 42,100 0.00 ■■ 0.00 42,100 42,900 42,000 7,400 311,540,000
18/07/2016 42,100 2.70 6.85 38,200 42,100 38,100 72,970 3,072,037,000
15/07/2016 39,400 0.40 1.03 39,000 39,500 38,900 6,330 249,402,000
14/07/2016 39,000 -0.20 -0.51 38,600 39,200 38,600 13,720 535,080,000
13/07/2016 39,200 -0.80 -2.00 39,500 39,900 38,600 21,910 858,872,000
12/07/2016 40,000 0.50 1.27 39,200 40,000 39,100 7,140 285,600,000
11/07/2016 39,500 0.00 ■■ 0.00 39,500 41,800 39,500 8,790 347,205,000
08/07/2016 39,500 -2.50 -5.95 40,600 40,600 39,300 11,010 434,895,000
07/07/2016 42,000 0.50 1.20 42,900 43,400 41,500 30,140 1,265,880,000
06/07/2016 41,500 2.70 6.96 40,900 41,500 40,800 37,990 1,576,585,000
05/07/2016 38,800 2.50 6.89 38,500 38,800 38,500 30,070 1,166,716,000
04/07/2016 36,300 2.30 6.76 35,000 36,300 35,000 37,920 1,376,496,000
01/07/2016 34,000 0.00 ■■ 0.00 35,900 35,900 33,900 6,860 233,240,000
30/06/2016 34,000 0.80 2.41 33,500 35,000 33,400 24,370 828,580,000
29/06/2016 33,200 0.70 2.15 33,900 33,900 33,200 60 1,992,000
28/06/2016 32,500 0.20 0.62 33,000 33,000 32,500 5,320 172,900,000
27/06/2016 32,300 0.30 0.94 34,100 34,100 32,300 1,370 44,251,000
24/06/2016 32,000 -0.80 -2.44 33,300 33,300 32,000 13,710 438,720,000
23/06/2016 32,800 -0.80 -2.38 34,000 34,000 32,800 2,200 72,160,000
22/06/2016 33,600 0.10 0.30 33,900 34,300 33,500 1,990 66,864,000
21/06/2016 33,500 -0.60 -1.76 33,500 33,500 33,500 430 14,405,000
20/06/2016 34,100 1.00 3.02 32,800 34,200 32,800 280 9,548,000
17/06/2016 33,100 -0.90 -2.65 34,000 34,000 33,100 13,570 449,167,000
16/06/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 6,100 207,400,000
15/06/2016 34,000 -0.50 -1.45 34,500 34,500 34,000 3,790 128,860,000
14/06/2016 34,500 0.40 1.17 34,500 34,500 34,000 15,610 538,545,000
13/06/2016 34,100 0.90 2.71 34,000 35,000 34,000 6,620 225,742,000
10/06/2016 33,200 0.60 1.84 33,900 34,000 33,200 6,300 209,160,000
09/06/2016 32,600 0.60 1.88 33,200 33,200 32,600 1,310 42,706,000
08/06/2016 32,000 -1.30 -3.90 33,500 33,500 32,000 4,310 137,920,000
07/06/2016 33,300 -0.70 -2.06 34,000 34,000 33,300 70 2,331,000
06/06/2016 34,000 1.50 4.62 33,000 34,200 33,000 11,290 383,860,000
03/06/2016 32,500 0.90 2.85 31,600 32,500 31,600 102,010 3,315,325,000
02/06/2016 31,600 0.20 0.64 31,100 31,600 31,100 2,040 64,464,000
01/06/2016 31,400 0.40 1.29 32,100 32,100 31,400 210 6,594,000
31/05/2016 31,000 -1.00 -3.12 31,300 31,300 31,000 8,560 265,360,000
30/05/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/05/2016 32,000 1.00 3.23 31,000 32,000 31,000 12,510 400,320,000
26/05/2016 31,000 -0.70 -2.21 31,000 31,000 31,000 1,000 31,000,000
25/05/2016 31,700 1.10 3.59 31,000 31,700 31,000 5,420 171,814,000
24/05/2016 30,600 -1.70 -5.26 31,100 31,100 30,600 2,760 84,456,000
23/05/2016 32,300 1.50 4.87 31,000 32,300 31,000 1,610 52,003,000
20/05/2016 30,800 -2.20 -6.67 31,100 32,500 30,800 15,520 478,016,000
19/05/2016 33,000 1.00 3.12 33,500 33,500 33,000 20 660,000
18/05/2016 33,500 -1.00 -2.90 33,500 33,500 33,200 7,400 247,900,000
17/05/2016 34,500 1.00 2.99 33,500 34,500 33,500 2,010 69,345,000
16/05/2016 33,500 -0.50 -1.47 35,500 35,500 33,500 30 1,005,000
13/05/2016 34,000 -0.50 -1.45 33,500 34,000 33,500 4,210 143,140,000
12/05/2016 34,500 0.50 1.47 34,500 34,500 34,500 10 345,000
11/05/2016 34,000 1.00 3.03 34,200 34,200 34,000 4,010 136,340,000
10/05/2016 33,000 -0.80 -2.37 33,200 33,200 33,000 450 14,850,000
09/05/2016 33,800 -0.70 -2.03 34,500 34,500 33,500 2,610 88,218,000
06/05/2016 34,500 0.60 1.77 34,500 34,500 34,500 10 345,000
05/05/2016 33,900 0.40 1.19 33,500 33,900 33,500 60 2,034,000
04/05/2016 33,500 0.50 1.52 33,400 33,500 33,400 1,750 58,625,000
29/04/2016 33,000 0.00 ■■ 0.00 34,900 34,900 33,000 510 16,830,000
28/04/2016 33,000 0.10 0.30 33,000 33,500 33,000 5,080 167,640,000
27/04/2016 32,900 0.30 0.92 33,200 33,200 32,900 160 5,264,000
26/04/2016 32,600 -1.40 -4.12 32,600 32,600 32,600 2,120 69,112,000
25/04/2016 34,000 1.00 3.03 33,000 35,000 33,000 1,830 62,220,000
22/04/2016 33,000 -0.10 -0.30 34,000 34,000 33,000 250 8,250,000
21/04/2016 33,100 2.10 6.77 33,100 33,100 33,000 550 18,205,000
20/04/2016 31,000 -2.00 -6.06 31,500 31,500 31,000 3,100 96,100,000
19/04/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,000 99,000,000
15/04/2016 33,000 1.00 3.12 31,700 33,000 31,700 1,620 53,460,000
14/04/2016 32,000 -0.90 -2.74 32,500 32,500 32,000 3,920 125,440,000
13/04/2016 32,900 0.40 1.23 32,800 34,700 32,800 8,010 263,529,000
12/04/2016 32,500 -0.40 -1.22 32,000 32,500 31,700 7,000 227,500,000
11/04/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
08/04/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
07/04/2016 32,900 1.20 3.79 32,900 32,900 32,900 70 2,303,000
06/04/2016 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,000 31,700,000
05/04/2016 31,700 0.20 0.63 31,700 31,700 31,700 50 1,585,000
04/04/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
01/04/2016 31,500 -0.20 -0.63 31,500 31,500 31,500 100 3,150,000
31/03/2016 31,700 0.00 ■■ 0.00 31,500 31,700 31,500 1,860 58,962,000
30/03/2016 31,700 0.00 ■■ 0.00 31,600 31,700 30,600 560 17,752,000
29/03/2016 31,700 0.60 1.93 31,700 31,700 31,700 10 317,000
28/03/2016 31,100 -0.60 -1.89 31,000 31,100 31,000 20 622,000
25/03/2016 31,700 0.00 ■■ 0.00 31,700 31,800 31,700 3,500 110,950,000
24/03/2016 31,700 -1.30 -3.94 32,000 32,000 31,700 4,000 126,800,000
23/03/2016 33,000 1.00 3.12 32,100 33,000 32,000 370 12,210,000
22/03/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 10 320,000
21/03/2016 32,000 -0.10 -0.31 32,900 32,900 32,000 2,040 65,280,000
18/03/2016 32,100 0.00 ■■ 0.00 32,900 32,900 32,100 80 2,568,000
17/03/2016 32,100 1.10 3.55 32,100 32,100 32,100 100 3,210,000
16/03/2016 31,000 -1.50 -4.62 31,500 31,500 31,000 1,630 50,530,000
15/03/2016 32,500 0.60 1.88 32,500 32,500 32,500 10 325,000
14/03/2016 31,900 -1.60 -4.78 34,000 34,000 31,900 50 1,595,000
11/03/2016 33,500 0.50 1.52 33,500 33,500 33,500 10 335,000
10/03/2016 33,000 1.40 4.43 33,000 33,000 33,000 10 330,000
09/03/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 250 7,900,000
08/03/2016 31,600 -0.90 -2.77 31,600 31,600 31,600 10 316,000
07/03/2016 32,500 1.00 3.17 32,500 32,500 32,500 10 325,000
04/03/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
03/03/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,150 36,225,000
02/03/2016 31,500 -0.30 -0.94 32,200 32,200 31,500 1,080 34,020,000
01/03/2016 31,800 -0.30 -0.93 32,000 32,000 31,500 3,020 96,036,000
29/02/2016 32,100 0.00 ■■ 0.00 32,500 32,500 32,100 650 20,865,000
26/02/2016 32,100 0.10 0.31 32,100 32,100 32,100 920 29,532,000
25/02/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
24/02/2016 32,000 0.00 ■■ 0.00 32,200 32,200 32,000 2,100 67,200,000
23/02/2016 32,000 -0.50 -1.54 32,100 32,100 32,000 4,060 129,920,000
22/02/2016 32,500 -0.30 -0.91 32,000 32,500 32,000 4,430 143,975,000
19/02/2016 32,800 0.80 2.50 32,800 32,800 32,800 10 328,000
18/02/2016 32,000 -0.50 -1.54 32,000 32,000 32,000 1,000 32,000,000
17/02/2016 32,500 -1.70 -4.97 32,000 32,500 32,000 1,060 34,450,000
16/02/2016 34,200 2.20 6.88 32,000 34,200 32,000 10,810 369,702,000
15/02/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 6,000 192,000,000
05/02/2016 32,000 0.50 1.59 32,000 32,000 32,000 10 320,000
04/02/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
03/02/2016 31,500 0.50 1.61 31,500 31,500 31,500 100 3,150,000
02/02/2016 31,000 -1.00 -3.12 32,000 32,000 31,000 2,400 74,400,000
01/02/2016 32,000 -0.50 -1.54 32,000 32,000 32,000 7,250 232,000,000
29/01/2016 32,500 -0.50 -1.52 32,500 32,500 32,500 10,000 325,000,000
28/01/2016 33,000 0.00 ■■ 0.00 33,000 33,500 33,000 14,220 469,260,000
27/01/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
26/01/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
25/01/2016 33,000 0.30 0.92 34,000 34,000 33,000 20 660,000
22/01/2016 32,700 2.10 6.86 32,700 32,700 32,700 10 327,000
21/01/2016 30,600 -1.90 -5.85 30,600 30,600 30,600 100 3,060,000
20/01/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
19/01/2016 32,500 1.00 3.17 32,500 32,500 32,500 20 650,000
18/01/2016 32,500 -0.60 -1.81 32,500 32,500 32,500 300 9,750,000
15/01/2016 33,100 -0.80 -2.36 33,000 33,500 33,000 1,290 42,699,000
14/01/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 500 16,950,000
13/01/2016 33,900 1.90 5.94 30,500 34,200 30,500 8,460 286,794,000
12/01/2016 32,000 -1.50 -4.48 32,000 32,000 32,000 500 16,000,000
11/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
08/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
07/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
06/01/2016 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
05/01/2016 33,500 1.00 3.08 33,500 33,500 33,500 10 335,000
04/01/2016 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
31/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
30/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
29/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
28/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
25/12/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
24/12/2015 32,500 1.50 4.84 32,500 32,500 32,500 10 325,000
23/12/2015 31,000 -1.00 -3.12 33,500 33,500 31,000 1,310 40,610,000
22/12/2015 32,000 -0.50 -1.54 34,000 34,000 32,000 2,970 95,040,000
21/12/2015 32,500 -1.50 -4.41 32,500 32,500 32,500 500 16,250,000
18/12/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/12/2015 34,000 0.50 1.49 34,000 34,000 34,000 10 340,000
16/12/2015 33,500 0.00 ■■ 0.00 32,000 33,500 32,000 60 2,010,000
15/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
14/12/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
11/12/2015 33,500 0.50 1.52 33,500 33,500 33,500 10 335,000
10/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
09/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10 330,000
08/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
07/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
03/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
02/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/12/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
30/11/2015 33,000 1.00 3.12 33,000 33,000 33,000 10 330,000
27/11/2015 32,000 -1.00 -3.03 32,000 32,000 32,000 200 6,400,000
26/11/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
25/11/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/11/2015 33,000 1.00 3.12 33,000 33,000 33,000 10 330,000
23/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 690 22,080,000
20/11/2015 32,000 0.00 ■■ 0.00 31,800 32,000 31,800 3,680 117,760,000
19/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
18/11/2015 32,000 -0.90 -2.74 32,000 32,000 32,000 310 9,920,000
17/11/2015 32,900 0.90 2.81 33,000 33,000 32,000 3,010 99,029,000
16/11/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
13/11/2015 32,000 -0.90 -2.74 32,000 32,000 32,000 70 2,240,000
12/11/2015 32,900 0.50 1.54 32,900 32,900 32,900 10 329,000
11/11/2015 32,400 0.20 0.62 32,200 32,400 30,000 1,030 33,372,000
10/11/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 200 6,440,000
09/11/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 1,360 43,792,000
06/11/2015 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 1,950 62,790,000
05/11/2015 32,200 -0.30 -0.92 32,500 32,600 32,200 1,900 61,180,000
04/11/2015 32,500 -0.50 -1.52 31,500 32,500 31,500 1,010 32,825,000
03/11/2015 33,000 0.90 2.80 32,100 33,000 31,500 1,370 45,210,000
02/11/2015 32,100 -2.40 -6.96 32,100 32,100 32,100 510 16,371,000
30/10/2015 34,500 2.10 6.48 34,500 34,500 34,500 10 345,000
29/10/2015 32,400 0.40 1.25 32,000 32,400 31,700 3,510 113,724,000
28/10/2015 32,000 -0.50 -1.54 32,000 32,000 32,000 10 320,000
27/10/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 1,000 32,500,000
26/10/2015 32,500 -0.30 -0.91 32,700 32,700 32,500 1,450 47,125,000
23/10/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 320 10,496,000
22/10/2015 32,800 0.80 2.50 32,800 32,800 32,800 10 328,000
21/10/2015 32,000 -0.90 -2.74 32,000 32,000 32,000 2,340 74,880,000
20/10/2015 32,900 1.40 4.44 32,900 32,900 32,900 10 329,000
19/10/2015 31,500 -1.00 -3.08 31,500 31,500 31,500 2,390 75,285,000
16/10/2015 32,500 0.60 1.88 32,500 32,500 32,500 10 325,000
15/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 60 1,914,000
14/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 1,500 47,850,000
13/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
12/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
09/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 270 8,613,000
08/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
07/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
06/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
05/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
02/10/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
01/10/2015 31,900 1.40 4.59 30,000 31,900 30,000 310 9,889,000
30/09/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
29/09/2015 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
28/09/2015 30,500 0.00 ■■ 0.00 31,500 31,500 30,500 90 2,745,000
25/09/2015 30,500 -1.00 -3.17 31,000 31,000 30,500 1,100 33,550,000
24/09/2015 31,500 -0.10 -0.32 31,500 31,500 31,500 200 6,300,000
23/09/2015 31,600 0.60 1.94 31,000 31,600 31,000 850 26,860,000
22/09/2015 31,000 -0.70 -2.21 31,900 31,900 31,000 1,970 61,070,000
21/09/2015 31,700 -1.10 -3.35 31,900 31,900 31,700 4,110 130,287,000
18/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
17/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
16/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
15/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
14/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
11/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
10/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
09/09/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
08/09/2015 32,800 -0.20 -0.61 31,100 32,800 31,100 30 984,000
07/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
04/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
03/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
31/08/2015 33,000 -0.10 -0.30 31,000 33,000 30,800 2,520 83,160,000
28/08/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 220 7,282,000
27/08/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 0 0
26/08/2015 33,100 2.10 6.77 29,300 33,100 29,300 100 3,310,000
25/08/2015 31,000 1.70 5.80 31,000 31,000 31,000 10 310,000
24/08/2015 29,300 -2.20 -6.98 31,000 31,500 29,300 8,070 236,451,000
21/08/2015 31,500 -0.40 -1.25 31,300 31,500 31,000 6,620 208,530,000
20/08/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
19/08/2015 31,900 -1.10 -3.33 31,300 31,900 31,300 10,200 325,380,000
18/08/2015 33,000 1.10 3.45 31,900 33,000 31,900 10,380 342,540,000
17/08/2015 31,900 0.00 ■■ 0.00 34,100 34,100 31,900 5,510 175,769,000
14/08/2015 31,900 -0.10 -0.31 31,900 31,900 31,900 1,410 44,979,000
13/08/2015 32,000 0.20 0.63 32,500 32,500 32,000 4,200 134,400,000
12/08/2015 31,800 -0.20 -0.62 31,900 31,900 31,800 4,510 143,418,000
11/08/2015 32,000 0.00 ■■ 0.00 32,000 32,500 31,900 4,030 128,960,000
10/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,880 92,160,000
07/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
06/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,200 102,400,000
05/08/2015 32,000 -1.50 -4.48 32,000 32,000 32,000 2,000 64,000,000
04/08/2015 33,500 1.50 4.69 32,000 33,500 32,000 3,210 107,535,000
03/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 5,200 166,400,000
31/07/2015 32,000 -0.40 -1.23 32,200 32,200 32,000 1,870 59,840,000
30/07/2015 32,400 0.40 1.25 32,000 32,400 32,000 3,820 123,768,000
29/07/2015 32,000 0.00 ■■ 0.00 34,000 34,000 32,000 2,050 65,600,000
28/07/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/07/2015 32,000 0.50 1.59 32,000 32,000 32,000 10 320,000
24/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 520 16,380,000
23/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
22/07/2015 31,500 -1.30 -3.96 31,500 31,500 31,500 140 4,410,000
21/07/2015 32,800 1.60 5.13 32,800 32,800 32,800 100 3,280,000
20/07/2015 31,200 -0.30 -0.95 31,200 31,200 31,200 3,000 93,600,000
17/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 690 21,735,000
16/07/2015 31,500 -0.50 -1.56 31,500 31,500 31,500 3,300 103,950,000
15/07/2015 32,000 0.20 0.63 31,600 32,000 31,500 5,010 160,320,000
14/07/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,500 2,400 76,320,000
13/07/2015 31,800 -0.20 -0.62 31,800 31,800 31,800 2,000 63,600,000
10/07/2015 32,000 0.50 1.59 31,800 32,000 31,800 2,900 92,800,000
09/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,110 34,965,000
08/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
07/07/2015 31,500 -0.50 -1.56 31,500 31,500 31,500 1,000 31,500,000
06/07/2015 32,000 0.50 1.59 32,000 32,000 32,000 10 320,000
03/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 4,340 136,710,000
02/07/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,270 40,005,000
01/07/2015 31,500 0.00 ■■ 0.00 31,600 31,600 31,500 1,120 35,280,000
30/06/2015 31,500 0.00 ■■ 0.00 31,000 31,500 31,000 3,870 121,905,000
29/06/2015 31,500 0.80 2.61 31,500 31,500 31,500 10 315,000
26/06/2015 30,700 -0.30 -0.97 31,000 31,200 30,700 8,420 258,494,000
25/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
24/06/2015 31,000 0.00 ■■ 0.00 31,100 31,100 31,000 6,510 201,810,000
23/06/2015 31,000 -0.50 -1.59 31,000 31,000 31,000 2,000 62,000,000
22/06/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
19/06/2015 31,500 0.00 ■■ 0.00 30,700 31,500 30,700 20 630,000
18/06/2015 31,500 0.80 2.61 31,500 31,500 31,500 10 315,000
17/06/2015 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 900 27,630,000
16/06/2015 30,700 -0.30 -0.97 30,700 30,700 30,700 20 614,000
15/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
12/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
11/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
10/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
09/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 4,410 136,710,000
08/06/2015 31,000 -0.70 -2.21 31,000 31,000 31,000 1,110 34,410,000
05/06/2015 31,700 0.70 2.26 31,000 32,000 31,000 850 26,945,000
04/06/2015 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
03/06/2015 31,000 0.70 2.31 30,100 31,000 30,100 30 930,000
02/06/2015 30,300 -1.70 -5.31 30,200 32,000 30,200 30 909,000
01/06/2015 32,000 0.10 0.31 30,100 32,000 30,100 20 640,000
29/05/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
28/05/2015 31,900 0.90 2.90 29,500 31,900 29,500 20 638,000
27/05/2015 31,000 0.00 ■■ 0.00 30,200 31,000 29,800 1,540 47,740,000
26/05/2015 31,000 -0.90 -2.82 30,000 31,000 29,800 1,710 53,010,000
25/05/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
22/05/2015 31,900 0.50 1.59 32,600 32,600 29,800 1,110 35,409,000
21/05/2015 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
20/05/2015 31,400 -0.20 -0.63 30,000 31,400 30,000 2,320 72,848,000
19/05/2015 31,600 -0.10 -0.32 30,200 31,600 30,200 3,410 107,756,000
18/05/2015 31,700 1.40 4.62 31,700 31,700 31,700 3,200 101,440,000
15/05/2015 31,800 0.20 0.63 31,800 31,800 31,800 1,110 35,298,000
14/05/2015 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
13/05/2015 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
12/05/2015 31,600 -0.40 -1.25 31,600 31,600 31,600 120 3,792,000
11/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
08/05/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
07/05/2015 32,000 -0.60 -1.84 30,400 32,600 30,400 560 17,920,000
06/05/2015 32,600 0.90 2.84 32,600 32,600 32,600 10 326,000
05/05/2015 31,700 -0.30 -0.94 31,700 31,700 31,700 3,200 101,440,000
04/05/2015 32,000 -0.60 -1.84 32,000 32,000 32,000 3,700 118,400,000
27/04/2015 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
24/04/2015 32,600 0.00 ■■ 0.00 30,500 32,600 30,500 20 652,000
23/04/2015 32,600 0.30 0.93 31,500 32,600 31,500 20 652,000
22/04/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
21/04/2015 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
20/04/2015 32,300 0.30 0.94 31,000 32,300 31,000 910 29,393,000
17/04/2015 32,000 0.10 0.31 31,200 32,000 31,000 21,110 675,520,000
16/04/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
15/04/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
14/04/2015 31,900 0.60 1.92 31,900 31,900 31,000 330 10,527,000
13/04/2015 31,300 -1.20 -3.69 31,300 31,300 31,300 3,300 103,290,000
10/04/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
09/04/2015 32,500 1.30 4.17 32,500 32,500 31,300 20,020 650,650,000
08/04/2015 31,200 0.10 0.32 32,400 32,600 31,200 30 936,000
07/04/2015 31,100 -0.60 -1.89 31,500 32,600 31,100 2,200 68,420,000
06/04/2015 31,700 0.00 ■■ 0.00 31,000 31,700 31,000 30 951,000
03/04/2015 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
02/04/2015 31,700 -0.10 -0.31 31,000 31,700 30,000 1,530 48,501,000
01/04/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
31/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
30/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
27/03/2015 31,800 1.30 4.26 31,800 31,800 31,800 10 318,000
26/03/2015 30,500 -1.30 -4.09 30,500 30,500 30,500 30 915,000
25/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
24/03/2015 31,800 0.00 ■■ 0.00 30,600 31,800 30,600 190 6,042,000
23/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 30 954,000
20/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
19/03/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
18/03/2015 31,800 0.00 ■■ 0.00 32,500 32,500 31,800 3,620 115,116,000
17/03/2015 31,800 -0.20 -0.62 31,800 31,800 31,800 960 30,528,000
16/03/2015 32,000 -0.50 -1.54 32,000 32,000 32,000 4,280 136,960,000
13/03/2015 32,500 0.50 1.56 32,500 32,500 32,500 760 24,700,000
12/03/2015 32,000 -0.80 -2.44 32,100 32,100 32,000 3,480 111,360,000
11/03/2015 32,800 0.80 2.50 32,100 32,800 32,000 6,740 221,072,000
10/03/2015 32,000 -0.40 -1.23 32,100 32,100 32,000 1,900 60,800,000
09/03/2015 32,400 -0.40 -1.22 32,400 32,400 32,400 3,600 116,640,000
06/03/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 10 328,000
05/03/2015 32,800 0.30 0.92 32,600 32,800 32,400 5,510 180,728,000
04/03/2015 32,500 -0.10 -0.31 32,500 32,500 32,500 3,700 120,250,000
03/03/2015 32,600 0.10 0.31 32,500 33,000 32,500 1,420 46,292,000
02/03/2015 32,500 0.00 ■■ 0.00 32,600 32,600 32,500 4,590 149,175,000
27/02/2015 32,500 0.00 ■■ 0.00 32,500 32,900 32,500 10,280 334,100,000
26/02/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,010 65,325,000
25/02/2015 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,000 65,000,000
24/02/2015 32,500 0.30 0.93 32,500 32,500 32,500 80 2,600,000
13/02/2015 32,200 0.00 ■■ 0.00 32,000 32,200 32,000 220 7,084,000
12/02/2015 32,200 0.20 0.63 32,200 32,200 32,200 100 3,220,000
11/02/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
10/02/2015 32,000 -0.80 -2.44 32,000 32,000 32,000 3,190 102,080,000
09/02/2015 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
06/02/2015 32,800 0.80 2.50 32,000 32,800 32,000 2,790 91,512,000
05/02/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
04/02/2015 32,000 -0.20 -0.62 32,000 32,200 32,000 2,870 91,840,000
03/02/2015 32,200 -1.80 -5.29 32,200 32,200 32,200 3,280 105,616,000
02/02/2015 34,000 1.80 5.59 34,000 34,000 34,000 90 3,060,000
30/01/2015 32,200 -0.40 -1.23 32,600 32,600 32,200 3,210 103,362,000
29/01/2015 32,600 -0.40 -1.21 32,600 32,600 32,600 3,200 104,320,000
28/01/2015 33,000 0.40 1.23 32,600 33,000 32,600 4,410 145,530,000
27/01/2015 32,600 -0.90 -2.69 31,600 32,600 31,400 330 10,758,000
26/01/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
23/01/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
22/01/2015 33,500 1.40 4.36 31,500 34,000 31,500 12,600 422,100,000
21/01/2015 32,100 2.10 7.00 32,100 32,100 32,100 10 321,000
20/01/2015 30,000 -2.20 -6.83 32,000 32,400 30,000 3,500 105,000,000
19/01/2015 32,200 -0.30 -0.92 32,300 32,300 32,200 2,350 75,670,000
16/01/2015 32,500 0.30 0.93 32,500 32,500 32,500 1,050 34,125,000
15/01/2015 32,200 0.20 0.63 32,400 32,400 32,000 900 28,980,000
14/01/2015 32,000 -0.50 -1.54 32,200 32,200 32,000 5,750 184,000,000
13/01/2015 32,500 -0.10 -0.31 32,500 32,500 32,500 1,020 33,150,000
12/01/2015 32,600 -0.10 -0.31 32,500 32,600 32,500 7,200 234,720,000
09/01/2015 32,700 -0.20 -0.61 32,700 32,700 32,700 1,050 34,335,000
08/01/2015 32,900 0.50 1.54 32,900 32,900 32,900 10 329,000
07/01/2015 32,400 -0.10 -0.31 32,400 32,400 32,400 3,000 97,200,000
06/01/2015 32,500 -2.30 -6.61 32,400 37,000 32,400 19,280 626,600,000
05/01/2015 34,800 2.10 6.42 34,800 34,800 34,800 10 348,000
31/12/2014 32,700 -0.20 -0.61 31,000 32,900 31,000 5,530 180,831,000
30/12/2014 32,900 -0.20 -0.60 31,000 35,400 31,000 30 987,000
29/12/2014 33,100 2.10 6.77 33,100 33,100 33,100 10 331,000
26/12/2014 31,000 -0.90 -2.82 31,000 31,000 31,000 2,590 80,290,000
25/12/2014 31,900 0.40 1.27 31,900 31,900 31,900 180 5,742,000
24/12/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,000 31,500,000
23/12/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
22/12/2014 31,500 -0.40 -1.25 31,500 31,500 31,500 400 12,600,000
19/12/2014 31,900 -0.10 -0.31 31,000 31,900 31,000 130 4,147,000
18/12/2014 32,000 0.90 2.89 32,000 32,000 32,000 10 320,000
17/12/2014 31,100 -2.30 -6.89 32,000 32,000 31,100 9,000 279,900,000
16/12/2014 33,400 -0.40 -1.18 32,700 33,400 32,000 4,210 140,614,000
15/12/2014 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 10 348,000
12/12/2014 34,800 1.00 2.96 34,800 34,800 34,800 10 348,000
11/12/2014 33,800 0.00 ■■ 0.00 32,800 33,800 32,800 210 7,098,000
10/12/2014 33,800 0.30 0.90 33,800 33,800 33,800 10 338,000
09/12/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 3,700 123,950,000
08/12/2014 33,500 -0.90 -2.62 33,500 33,600 33,500 6,300 211,050,000
05/12/2014 34,400 0.00 ■■ 0.00 33,500 34,400 33,500 3,100 106,640,000
04/12/2014 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
03/12/2014 34,400 -0.10 -0.29 33,100 34,400 33,100 200 6,880,000
02/12/2014 34,500 0.20 0.58 34,300 35,700 34,000 500 17,250,000
01/12/2014 34,300 0.00 ■■ 0.00 33,000 34,300 33,000 1,480 50,764,000
28/11/2014 34,300 1.30 3.94 33,000 34,300 33,000 3,610 123,823,000
27/11/2014 33,000 -1.80 -5.17 33,200 33,200 33,000 6,010 198,330,000
26/11/2014 34,800 0.80 2.35 34,800 34,800 34,800 200 6,960,000
25/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
24/11/2014 34,000 -0.20 -0.58 33,500 34,000 33,000 6,720 228,480,000
21/11/2014 34,200 -0.10 -0.29 33,800 34,200 33,500 10,310 352,602,000
20/11/2014 34,300 0.00 ■■ 0.00 33,800 34,300 33,800 1,100 37,730,000
19/11/2014 34,300 0.00 ■■ 0.00 34,000 34,300 33,800 16,120 552,916,000
18/11/2014 34,300 -0.10 -0.29 34,100 34,300 34,000 6,830 234,269,000
17/11/2014 34,400 0.40 1.18 34,000 34,400 34,000 12,280 422,432,000
14/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
13/11/2014 34,000 -0.40 -1.16 34,000 34,000 34,000 2,400 81,600,000
12/11/2014 34,400 0.40 1.18 34,000 34,400 34,000 13,220 454,768,000
11/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
10/11/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,800 197,200,000
07/11/2014 34,000 0.00 ■■ 0.00 33,800 34,000 33,800 3,900 132,600,000
06/11/2014 34,000 -0.50 -1.45 34,000 34,000 33,400 14,860 505,240,000
05/11/2014 34,500 0.60 1.77 33,900 34,500 33,900 2,500 86,250,000
04/11/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 2,660 90,174,000
03/11/2014 33,900 0.60 1.80 33,500 33,900 33,500 100 3,390,000
31/10/2014 33,300 -0.70 -2.06 33,300 33,300 33,300 410 13,653,000
30/10/2014 34,000 0.00 ■■ 0.00 33,200 34,000 33,200 180 6,120,000
29/10/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 3,220 109,480,000
28/10/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,010 170,340,000
27/10/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,100 173,400,000
24/10/2014 34,000 -0.40 -1.16 34,000 34,000 34,000 9,930 337,620,000
23/10/2014 34,400 -0.10 -0.29 34,000 34,400 34,000 3,400 116,960,000
22/10/2014 34,500 0.00 ■■ 0.00 34,100 34,500 34,000 7,110 245,295,000
21/10/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
20/10/2014 34,500 0.50 1.47 34,000 34,500 34,000 7,930 273,585,000
17/10/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 16,290 553,860,000
16/10/2014 34,000 -0.50 -1.45 34,200 34,200 34,000 28,600 972,400,000
15/10/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,200 10,080 347,760,000
14/10/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 11,130 383,985,000
13/10/2014 34,500 -0.50 -1.43 34,500 34,500 34,500 17,150 591,675,000
10/10/2014 35,000 0.20 0.57 34,800 35,000 34,500 20,500 717,500,000
09/10/2014 34,800 0.40 1.16 34,400 34,800 34,400 21,610 752,028,000
08/10/2014 34,400 0.10 0.29 34,500 34,500 34,400 2,870 98,728,000
07/10/2014 34,300 -0.10 -0.29 34,100 34,300 34,000 7,110 243,873,000
06/10/2014 34,400 0.40 1.18 34,000 34,400 34,000 3,200 110,080,000
03/10/2014 34,000 0.10 0.29 33,500 34,000 33,500 1,800 61,200,000
02/10/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,400 6,700 227,130,000
01/10/2014 33,900 0.60 1.80 33,400 33,900 33,400 6,100 206,790,000
30/09/2014 33,300 0.30 0.91 33,000 33,300 32,800 11,710 389,943,000
29/09/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,000 165,000,000
26/09/2014 33,000 0.00 ■■ 0.00 33,000 33,300 33,000 3,900 128,700,000
25/09/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,010 165,330,000
24/09/2014 33,000 -0.10 -0.30 33,000 33,000 32,600 10,720 353,760,000
23/09/2014 33,100 0.10 0.30 33,000 33,300 33,000 13,400 443,540,000
22/09/2014 33,000 0.70 2.17 32,500 33,200 32,500 10,730 354,090,000
19/09/2014 32,300 -0.70 -2.12 33,000 33,500 32,300 22,080 713,184,000
18/09/2014 33,000 0.00 ■■ 0.00 33,000 33,500 33,000 9,600 316,800,000
17/09/2014 33,000 0.40 1.23 33,000 33,300 33,000 8,700 287,100,000
16/09/2014 32,600 -0.40 -1.21 32,600 33,000 32,500 14,970 488,022,000
15/09/2014 33,000 0.40 1.23 32,500 33,500 32,500 18,590 613,470,000
12/09/2014 32,600 0.90 2.84 33,000 33,000 31,700 16,010 521,926,000
11/09/2014 31,700 -0.10 -0.31 31,000 31,700 31,000 17,210 545,557,000
10/09/2014 31,800 1.80 6.00 30,000 31,800 30,000 8,340 265,212,000
09/09/2014 30,000 -1.50 -4.76 31,000 31,000 30,000 17,750 532,500,000
08/09/2014 31,500 0.60 1.94 30,000 31,500 30,000 21,970 692,055,000
05/09/2014 30,900 1.70 5.82 29,400 30,900 29,400 7,600 234,840,000
04/09/2014 29,200 0.20 0.69 29,200 29,200 29,000 4,260 124,392,000
03/09/2014 29,000 0.50 1.75 29,000 29,200 29,000 1,710 49,590,000
29/08/2014 28,500 -0.90 -3.06 28,200 28,500 28,100 16,200 461,700,000
28/08/2014 29,400 1.30 4.63 27,900 29,400 27,900 2,880 84,672,000
27/08/2014 28,100 0.20 0.72 27,900 28,500 27,900 2,040 57,324,000
26/08/2014 27,900 -0.70 -2.45 27,900 27,900 27,900 3,030 84,537,000
25/08/2014 28,600 1.10 4.00 29,400 29,400 28,600 40 1,144,000
22/08/2014 27,500 0.00 ■■ 0.00 27,600 27,600 27,500 10,460 287,650,000
21/08/2014 27,500 0.00 ■■ 0.00 27,500 27,700 27,500 17,540 482,350,000
20/08/2014 27,500 0.40 1.48 27,300 27,500 27,200 10,970 301,675,000
19/08/2014 27,100 -0.20 -0.73 27,100 27,200 27,000 21,800 590,780,000
18/08/2014 27,300 0.30 1.11 27,000 27,900 27,000 21,660 591,318,000
15/08/2014 27,000 0.40 1.50 26,600 27,000 26,600 6,390 172,530,000
14/08/2014 26,600 0.10 0.38 26,500 26,600 26,500 9,430 250,838,000
13/08/2014 26,500 -0.10 -0.38 26,500 26,500 26,500 3,100 82,150,000
12/08/2014 26,600 0.30 1.14 26,300 26,600 26,300 9,970 265,202,000
11/08/2014 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 8,900 234,070,000
08/08/2014 26,300 0.30 1.15 26,300 26,400 26,300 4,090 107,567,000
07/08/2014 26,000 -0.60 -2.26 25,800 26,000 25,800 9,950 258,700,000
06/08/2014 26,600 1.00 3.91 25,500 26,600 25,500 30 798,000
05/08/2014 25,600 0.10 0.39 25,600 25,600 25,600 3,150 80,640,000
04/08/2014 25,500 -0.50 -1.92 25,500 25,500 25,500 3,490 88,995,000
01/08/2014 26,000 0.70 2.77 26,000 26,000 26,000 10 260,000
31/07/2014 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
30/07/2014 25,300 -0.60 -2.32 25,300 25,300 25,300 6,200 156,860,000
29/07/2014 25,900 0.60 2.37 25,300 25,900 25,300 4,540 117,586,000
28/07/2014 25,300 -1.70 -6.30 25,500 26,000 25,300 10,380 262,614,000
25/07/2014 27,000 1.50 5.88 25,400 27,000 25,400 510 13,770,000
24/07/2014 25,500 0.20 0.79 25,300 25,500 25,300 5,510 140,505,000
23/07/2014 25,300 0.00 ■■ 0.00 25,300 25,300 25,200 6,740 170,522,000
22/07/2014 25,300 0.00 ■■ 0.00 25,200 25,300 25,200 5,700 144,210,000
21/07/2014 25,300 0.10 0.40 25,200 25,300 25,200 9,640 243,892,000
18/07/2014 25,200 -0.20 -0.79 25,400 25,400 25,200 6,020 151,704,000
17/07/2014 25,400 1.00 4.10 24,400 25,400 24,400 1,060 26,924,000
16/07/2014 24,400 0.60 2.52 24,400 24,400 24,000 2,940 71,736,000
15/07/2014 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 960 22,848,000
14/07/2014 23,800 0.20 0.85 23,700 23,800 23,700 2,080 49,504,000
11/07/2014 23,600 1.10 4.89 24,000 24,000 23,600 4,030 95,108,000
10/07/2014 22,500 -1.50 -6.25 24,300 24,300 22,500 9,930 223,425,000
09/07/2014 24,000 0.50 2.13 23,800 24,000 23,800 1,490 35,760,000
08/07/2014 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 4,600 108,100,000
07/07/2014 23,500 0.20 0.86 23,300 23,500 23,300 5,540 130,190,000
04/07/2014 23,300 0.10 0.43 24,500 24,500 23,300 2,290 53,357,000
03/07/2014 23,200 -0.60 -2.52 24,500 24,500 23,100 670 15,544,000
02/07/2014 23,800 0.00 ■■ 0.00 24,000 24,000 23,800 140 3,332,000
01/07/2014 23,800 -0.10 -0.42 23,700 23,800 23,700 110 2,618,000
30/06/2014 23,900 1.30 5.75 22,600 23,900 22,600 1,150 27,485,000
27/06/2014 22,600 0.10 0.44 22,700 22,700 22,500 6,590 148,934,000
26/06/2014 22,500 -0.10 -0.44 22,500 22,500 22,500 30,960 696,600,000
25/06/2014 22,600 0.10 0.44 22,600 22,600 22,500 15,100 341,260,000
24/06/2014 22,500 -0.50 -2.17 22,500 22,600 22,500 15,160 341,100,000
23/06/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
20/06/2014 23,000 0.50 2.22 23,500 23,500 23,000 510 11,730,000
19/06/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
18/06/2014 22,500 0.20 0.90 22,200 22,500 22,200 580 13,050,000
17/06/2014 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
16/06/2014 22,300 -0.10 -0.45 22,500 22,500 21,500 16,660 371,518,000
13/06/2014 22,400 0.10 0.45 22,400 22,400 22,400 2,080 46,592,000
12/06/2014 22,300 0.00 ■■ 0.00 22,300 22,500 22,300 2,110 47,053,000
11/06/2014 22,300 -0.70 -3.04 22,500 22,500 22,300 2,320 51,736,000
10/06/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
09/06/2014 23,000 0.50 2.22 23,000 23,000 23,000 10 230,000
06/06/2014 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 1,000 22,500,000
05/06/2014 22,500 0.20 0.90 22,500 22,500 22,500 120 2,700,000
04/06/2014 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
03/06/2014 22,300 0.10 0.45 22,500 22,500 22,300 3,100 69,130,000
02/06/2014 22,200 0.00 ■■ 0.00 22,500 22,500 22,200 3,060 67,932,000
30/05/2014 22,200 -0.10 -0.45