Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 946.47 -4.33 (-0.46%)
  • HNX-Index 137.13 -1.90 (-1.37%)
  • UPCOM-Index 63.40 -0.18 (-0.28%)
CTCP Chế Biến Hàng XK Long An
Long An Food Processing Export Joint Stock Company
Mã CK:      LAF      10.10      ■■ 0 (0%)      (cập nhật 08:15 22/10/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://www.lafooco.vn
LAF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/10/2020 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 21 212,100
21/10/2020 10,100 0.10 0.99 9,960 10,100 10,100 10 101,000
20/10/2020 9,960 -0.70 -7.03 10,700 9,960 9,960 160 1,593,600
19/10/2020 10,700 0.20 1.87 10,500 10,950 10,650 14 149,800
16/10/2020 10,500 0.60 5.71 9,900 10,500 10,500 4 42,000
15/10/2020 9,900 -0.60 -6.06 9,900 9,900 9,300 8,520 84,348,000
14/10/2020 9,900 -0.10 -1.01 10,000 9,900 9,900 37 366,300
13/10/2020 10,000 -0.40 -4.00 10,450 10,400 10,000 25 250,000
12/10/2020 10,450 0.30 2.87 10,200 10,550 10,450 8 83,600
09/10/2020 10,200 -0.10 -0.98 10,250 10,200 10,200 1 10,200
08/10/2020 10,250 0.60 5.85 9,660 10,250 9,500 102 1,045,500
07/10/2020 9,660 0.60 6.21 9,030 9,660 9,030 737 7,119,420
06/10/2020 9,030 -0.50 -5.54 9,550 10,100 9,030 51 460,530
05/10/2020 9,550 -0.40 -4.19 10,000 10,550 9,550 122 1,165,100
03/10/2020 10,000 0.00 ■■ 0.00 10,000 10,500 10,000 101 1,010,000
02/10/2020 10,000 0.00 ■■ 0.00 10,000 10,500 10,000 101 1,010,000
01/10/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,255 12,550,000
29/09/2020 10,000 -0.60 -6.00 10,600 10,600 10,000 16 160,000
28/09/2020 10,600 0.60 5.66 10,000 10,600 10,600 1 10,600
25/09/2020 10,000 -0.60 -6.00 10,600 10,600 9,860 120 1,200,000
21/09/2020 10,600 0.10 0.94 10,500 10,600 9,770 1,139 12,073,400
17/09/2020 10,500 0.10 0.95 10,450 0 0 24 252,000
16/09/2020 10,450 0.40 3.83 10,000 10,450 10,000 45 470,250
14/09/2020 10,000 -0.40 -4.00 10,450 10,000 9,720 236 2,360,000
11/09/2020 10,450 0.50 4.78 9,980 10,450 9,800 30 313,500
10/09/2020 9,980 0.00 ■■ 0.00 10,000 10,000 9,300 20 199,600
09/09/2020 10,000 0.60 6.00 10,000 10,600 10,000 13,810 138,100,000
08/09/2020 10,000 0.60 6.00 9,400 10,000 9,490 42 420,000
07/09/2020 9,400 0.00 ■■ 0.00 9,370 9,400 8,800 1,101 10,349,400
04/09/2020 9,370 0.60 6.40 8,760 9,370 8,200 5 46,850
03/09/2020 8,760 -0.60 -6.85 9,350 9,350 8,760 280 2,452,800
01/09/2020 9,350 -0.45 -4.81 9,800 9,350 9,350 50 467,500
28/08/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1 9,800
27/08/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,120 1,147 11,240,600
26/08/2020 9,800 0.60 6.12 9,200 9,800 8,570 22 215,600
25/08/2020 9,200 -0.70 -7.61 9,890 9,200 9,200 39 358,800
24/08/2020 9,890 -0.10 -1.01 9,950 9,890 9,260 9 89,010
21/08/2020 9,950 0.50 5.03 9,490 9,950 8,840 2 19,900
20/08/2020 9,490 0.40 4.21 9,060 9,490 8,430 52 493,480
19/08/2020 9,060 -0.70 -7.73 9,740 9,900 9,060 78 706,680
18/08/2020 9,740 0.60 6.16 9,130 9,750 8,510 25 243,500
17/08/2020 9,130 -0.70 -7.67 9,810 10,100 9,130 5 45,650
14/08/2020 9,810 0.60 6.12 9,220 9,840 8,580 10 98,100
13/08/2020 9,220 0.60 6.51 8,640 9,230 8,050 59 543,980
12/08/2020 8,640 -0.60 -6.94 9,290 9,930 8,640 268 2,315,520
10/08/2020 9,290 0.10 1.08 9,150 9,290 9,150 13 120,770
07/08/2020 9,150 0.60 6.56 8,570 9,160 8,570 270 2,470,500
06/08/2020 8,570 0.55 6.42 8,020 8,570 7,520 20 171,400
05/08/2020 8,020 0.00 ■■ 0.00 8,020 8,570 8,020 4 32,080
04/08/2020 8,020 0.50 6.23 7,500 8,020 7,800 1,076 8,629,520
03/08/2020 7,500 -0.50 -6.67 8,020 8,570 7,500 602 4,515,000
31/07/2020 8,020 0.50 6.23 7,500 8,020 7,990 102 818,040
29/07/2020 7,500 -0.10 -1.33 7,570 7,510 7,500 152 1,140,000
28/07/2020 7,570 -0.56 -7.40 8,130 8,110 7,570 50 378,500
27/07/2020 8,130 0.50 6.15 7,600 8,130 8,130 1 8,130
23/07/2020 7,600 0.10 1.32 7,500 7,600 7,550 25 190,000
15/07/2020 7,500 0.50 6.67 7,010 7,500 7,500 6 45,000
10/07/2020 7,010 -0.50 -7.13 7,500 7,510 7,010 210 1,472,100
07/07/2020 7,500 -0.30 -4.00 7,800 7,800 7,500 620 4,650,000
06/07/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 93 725,400
03/07/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
02/07/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 100 780,000
30/06/2020 7,800 -0.20 -2.56 8,000 8,000 7,800 106 826,800
29/06/2020 8,000 0.20 2.50 7,800 8,000 8,000 12 96,000
25/06/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
24/06/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 387 3,018,600
23/06/2020 7,800 -0.20 -2.56 7,990 7,800 7,800 14 109,200
22/06/2020 7,990 0.00 ■■ 0.00 8,000 8,000 7,440 51 407,490
20/06/2020 8,000 0.20 2.50 7,800 8,000 8,000 225 1,800,000
19/06/2020 8,000 0.20 2.50 7,800 8,000 8,000 225 1,800,000
18/06/2020 7,800 -0.20 -2.56 8,000 7,810 7,800 60 468,000
17/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 510 4,080,000
16/06/2020 8,000 -0.10 -1.25 8,100 8,100 8,000 203 1,624,000
15/06/2020 8,100 -0.30 -3.70 8,390 8,100 8,100 5 40,500
12/06/2020 8,390 0.00 ■■ 0.00 8,390 8,390 8,390 17 142,630
11/06/2020 8,390 -0.10 -1.19 8,480 8,490 7,900 221 1,854,190
10/06/2020 8,480 0.00 ■■ 0.00 8,490 8,490 8,480 26 220,480
09/06/2020 8,490 0.00 ■■ 0.00 8,500 8,490 7,920 1,160 9,848,400
08/06/2020 8,500 0.10 1.18 8,360 8,500 8,390 384 3,264,000
06/06/2020 8,360 -0.60 -7.18 8,970 8,410 8,360 151 1,262,360
05/06/2020 8,360 -0.60 -7.18 8,970 8,410 8,360 151 1,262,360
04/06/2020 8,970 0.60 6.69 8,400 8,970 8,970 1 8,970
03/06/2020 8,400 -0.10 -1.19 8,500 9,040 8,400 130 1,092,000
02/06/2020 8,500 0.00 ■■ 0.00 8,470 8,500 8,500 343 2,915,500
01/06/2020 8,470 0.00 ■■ 0.00 8,470 8,500 8,470 110 931,700
31/05/2020 8,470 -0.60 -7.08 9,100 8,500 8,470 123 1,041,810
29/05/2020 8,470 -0.60 -7.08 9,100 8,500 8,470 123 1,041,810
28/05/2020 9,100 0.50 5.49 8,600 9,100 9,100 100 910,000
27/05/2020 8,600 -0.40 -4.65 9,000 8,600 8,370 305 2,623,000
26/05/2020 8,600 -0.40 -4.65 9,000 8,600 8,370 305 2,623,000
22/05/2020 9,000 0.40 4.44 8,570 9,160 9,000 32 288,000
21/05/2020 9,000 0.40 4.44 8,570 9,160 9,000 32 288,000
20/05/2020 8,570 0.60 7.00 8,010 8,570 8,020 1,912 16,385,840
19/05/2020 8,010 0.00 ■■ 0.00 8,000 8,560 8,010 512 4,101,120
18/05/2020 8,000 -0.50 -6.25 8,500 8,000 8,000 1 8,000
17/05/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5 42,500
15/05/2020 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 5 42,500
14/05/2020 8,500 -0.50 -5.88 8,970 9,360 8,360 129 1,096,500
13/05/2020 8,500 -0.50 -5.88 8,970 9,360 8,360 129 1,096,500
12/05/2020 8,970 0.00 ■■ 0.00 9,000 9,200 8,970 3 26,910
11/05/2020 9,000 0.20 2.22 8,770 9,000 9,000 6 54,000
10/05/2020 8,770 0.60 6.84 8,200 8,770 8,770 95 833,150
08/05/2020 8,770 0.60 6.84 8,200 8,770 8,770 95 833,150
07/05/2020 8,200 0.20 2.44 8,000 8,500 8,200 39 319,800
06/05/2020 8,000 -0.60 -7.50 8,600 8,000 8,000 70 560,000
05/05/2020 8,600 -0.40 -4.65 9,000 8,600 8,500 168 1,444,800
04/05/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1 9,000
24/04/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
23/04/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
22/04/2020 9,000 0.30 3.33 8,700 9,250 9,000 6 54,000
21/04/2020 8,700 0.50 5.75 8,160 8,730 8,700 16 139,200
20/04/2020 8,160 -0.60 -7.35 8,770 8,160 8,160 10 81,600
19/04/2020 8,770 0.60 6.84 8,200 8,770 8,770 101 885,770
17/04/2020 8,770 0.60 6.84 8,200 8,770 8,770 101 885,770
16/04/2020 8,200 0.10 1.22 8,120 8,300 8,200 5 41,000
15/04/2020 8,120 -0.60 -7.39 8,670 8,130 8,120 60 487,200
10/04/2020 8,670 0.60 6.92 8,110 8,670 8,670 102 884,340
09/04/2020 8,670 0.60 6.92 8,110 8,670 8,670 102 884,340
08/04/2020 8,110 -0.50 -6.17 8,570 8,110 8,110 1 8,110
07/04/2020 8,570 0.60 7.00 8,010 8,570 8,100 81 694,170
06/04/2020 8,010 -0.20 -2.50 8,170 8,740 8,010 9 72,090
05/04/2020 8,010 -0.20 -2.50 8,170 8,740 8,010 9 72,090
03/04/2020 8,010 -0.20 -2.50 8,170 8,740 8,010 9 72,090
02/04/2020 8,170 -0.60 -7.34 8,780 8,170 8,170 6 49,020
01/04/2020 8,170 -0.60 -7.34 8,780 8,170 8,170 6 49,020
31/03/2020 8,780 -0.70 -7.97 9,440 9,500 8,780 8 70,240
30/03/2020 9,440 -0.70 -7.42 10,150 9,440 9,440 1 9,440
27/03/2020 10,150 0.30 2.96 9,890 10,150 10,000 6 60,900
26/03/2020 10,150 0.30 2.96 9,890 10,150 10,000 6 60,900
25/03/2020 9,890 0.50 5.06 9,350 9,890 9,000 11 108,790
24/03/2020 9,350 -0.20 -2.14 9,500 9,350 9,350 56 523,600
23/03/2020 9,350 -0.20 -2.14 9,500 9,350 9,350 56 523,600
19/03/2020 9,500 0.00 ■■ 0.00 9,490 9,500 9,500 50 475,000
18/03/2020 9,500 0.00 ■■ 0.00 9,490 9,500 9,500 50 475,000
17/03/2020 9,490 0.50 5.27 9,000 9,490 9,200 8 75,920
16/03/2020 9,000 0.00 ■■ 0.00 9,000 9,010 9,000 500 4,500,000
13/03/2020 9,000 -0.59 -6.56 9,590 9,000 9,000 500 4,500,000
12/03/2020 9,590 0.59 6.15 9,000 9,590 8,370 1,530 14,672,700
11/03/2020 9,000 0.06 0.67 8,940 9,010 9,000 400 3,600,000
10/03/2020 8,940 -0.70 -7.83 9,600 8,940 8,940 3 26,820
07/03/2020 9,600 0.00 ■■ 0.00 9,590 10,250 9,600 14 134,400
06/03/2020 9,600 0.00 ■■ 0.00 9,590 10,250 9,600 14 134,400
05/03/2020 9,590 0.00 ■■ 0.00 9,600 9,590 8,940 2 19,180
28/02/2020 9,600 0.10 1.04 9,500 9,600 9,600 1 9,600
27/02/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 381 3,619,500
26/02/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1 9,500
20/02/2020 9,500 0.40 4.21 9,050 9,600 9,500 512 4,864,000
19/02/2020 9,050 -0.60 -6.63 9,700 9,700 9,050 2,441 22,091,050
18/02/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 381 3,695,700
17/02/2020 9,700 0.10 1.03 9,600 9,700 9,700 1 9,700
15/02/2020 9,600 -0.40 -4.17 10,000 9,600 9,600 1 9,600
14/02/2020 9,600 -0.40 -4.17 10,000 9,600 9,600 1 9,600
13/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
12/02/2020 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 51 510,000
11/02/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,408 14,080,000
10/02/2020 10,000 0.40 4.00 9,630 10,000 9,990 3,305 33,050,000
09/02/2020 9,630 0.60 6.23 9,000 9,630 9,630 50 481,500
07/02/2020 9,630 0.60 6.23 9,000 9,630 9,630 50 481,500
06/02/2020 9,000 -0.20 -2.22 9,220 9,010 9,000 670 6,030,000
05/02/2020 9,000 -0.20 -2.22 9,220 9,010 9,000 670 6,030,000
04/02/2020 9,220 -0.60 -6.51 9,800 9,220 9,220 6 55,320
03/02/2020 9,220 -0.60 -6.51 9,800 9,220 9,220 6 55,320
02/02/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,120 28 274,400
31/01/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,120 28 274,400
30/01/2020 9,800 0.10 1.02 9,750 10,000 9,800 1,130 11,074,000
29/01/2020 9,750 0.60 6.15 9,120 9,750 9,750 6 58,500
28/01/2020 9,750 0.60 6.15 9,120 9,750 9,750 6 58,500
27/01/2020 9,750 0.60 6.15 9,120 9,750 9,750 6 58,500
26/01/2020 9,750 0.60 6.15 9,120 9,750 9,750 6 58,500
24/01/2020 9,750 0.60 6.15 9,120 9,750 9,750 6 58,500
23/01/2020 9,750 0.60 6.15 9,120 9,750 9,750 6 58,500
22/01/2020 9,750 0.60 6.15 9,120 9,750 9,750 6 58,500
21/01/2020 9,120 0.00 ■■ 0.00 9,120 9,120 9,120 2,000 18,240,000
20/01/2020 9,120 0.01 0.11 9,110 9,120 9,120 1,230 11,217,600
16/01/2020 9,110 0.00 ■■ 0.00 9,110 9,110 9,110 4,000 36,440,000
15/01/2020 9,110 0.00 ■■ 0.00 9,110 9,110 9,110 3,000 27,330,000
14/01/2020 9,110 0.00 ■■ 0.00 9,110 9,110 9,110 2,000 18,220,000
07/01/2020 9,110 0.00 ■■ 0.00 9,110 9,120 9,110 250 2,277,500
06/01/2020 9,110 -0.20 -2.20 9,310 9,110 9,110 1 9,110
03/01/2020 9,310 -0.50 -5.37 9,800 9,510 9,310 106 986,860
02/01/2020 9,800 -0.40 -4.08 10,250 10,000 9,800 100 980,000
31/12/2019 10,250 0.50 4.88 9,790 10,250 9,800 65 666,250
30/12/2019 9,790 0.60 6.13 9,150 9,790 9,790 107 1,047,530
27/12/2019 9,150 -0.60 -6.56 9,790 9,150 9,150 1 9,150
26/12/2019 9,790 0.60 6.13 9,180 9,790 9,790 5 48,950
24/12/2019 9,180 0.50 5.45 8,650 9,180 8,660 13 119,340
20/12/2019 8,650 -0.65 -7.51 9,300 8,650 8,650 200 1,730,000
18/12/2019 9,300 0.00 ■■ 0.00 9,300 9,300 8,650 357 3,320,100
17/12/2019 9,300 -0.70 -7.53 10,000 9,300 9,300 1 9,300
10/12/2019 10,000 0.30 3.00 9,730 10,000 9,730 15 150,000
09/12/2019 9,730 0.60 6.17 9,100 9,730 9,720 47 457,310
04/12/2019 9,100 0.00 ■■ 0.00 9,100 0 0 10 91,000
03/12/2019 9,100 -0.60 -6.59 9,700 9,100 9,100 12 109,200
02/12/2019 9,700 0.00 ■■ 0.00 9,720 9,700 9,700 5 48,500
29/11/2019 9,720 0.60 6.17 9,090 9,720 9,100 258 2,507,760
28/11/2019 9,090 0.60 6.60 8,500 9,090 9,090 1 9,090
27/11/2019 8,500 0.40 4.71 8,150 8,500 8,500 100 850,000
26/11/2019 8,150 -0.20 -2.45 8,300 8,150 8,150 1 8,150
25/11/2019 8,300 0.30 3.61 8,010 8,300 8,200 105 871,500
22/11/2019 8,010 0.20 2.50 7,840 8,010 8,010 3 24,030
21/11/2019 7,840 -0.60 -7.65 8,410 7,840 7,840 677 5,307,680
20/11/2019 7,840 -0.60 -7.65 8,410 7,840 7,840 677 5,307,680
15/11/2019 8,410 -0.60 -7.13 9,000 8,410 8,410 1 8,410
13/11/2019 9,000 -0.30 -3.33 9,310 9,310 9,000 18 162,000
12/11/2019 9,310 -0.70 -7.52 10,000 10,000 9,310 566 5,269,460
11/11/2019 10,000 0.30 3.00 9,730 10,000 10,000 142 1,420,000
08/11/2019 9,730 0.00 ■■ 0.00 9,730 9,730 9,730 1 9,730
06/11/2019 9,730 0.60 6.17 9,100 9,730 8,700 3 29,190
05/11/2019 9,100 -0.40 -4.40 9,500 9,100 9,100 1 9,100
04/11/2019 9,500 -0.70 -7.37 10,200 10,900 9,500 53 503,500
01/11/2019 10,200 0.50 4.90 9,690 10,250 10,150 1,248 12,729,600
31/10/2019 9,690 0.60 6.19 9,070 9,690 9,690 5 48,450
30/10/2019 9,070 0.60 6.62 8,500 9,070 9,070 1 9,070
28/10/2019 8,500 0.10 1.18 8,380 8,510 8,500 364 3,094,000
25/10/2019 8,380 -0.60 -7.16 9,000 9,000 8,380 10 83,800
24/10/2019 8,380 -0.60 -7.16 9,000 9,000 8,380 10 83,800
22/10/2019 9,000 -0.60 -6.67 9,630 9,630 9,000 5 45,000
21/10/2019 9,630 0.60 6.23 9,000 9,630 9,580 49 471,870
18/10/2019 9,000 -0.60 -6.67 9,600 9,010 9,000 15 135,000
17/10/2019 9,600 -0.40 -4.17 10,000 10,500 9,600 331 3,177,600
16/10/2019 10,000 0.50 5.00 9,490 10,150 10,000 24 240,000
15/10/2019 9,490 0.20 2.11 9,260 9,490 8,800 7 66,430
14/10/2019 9,260 0.60 6.48 8,660 9,260 8,060 667 6,176,420
11/10/2019 8,660 0.60 6.93 8,100 8,660 8,660 1 8,660
09/10/2019 8,100 0.00 ■■ 0.00 8,100 8,150 8,100 501 4,058,100
08/10/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 303 2,454,300
07/10/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 203 1,644,300
04/10/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 300 2,430,000
03/10/2019 8,100 0.00 ■■ 0.00 8,100 8,110 8,100 67 542,700
02/10/2019 8,100 -0.50 -6.17 8,560 8,100 8,100 10 81,000
01/10/2019 8,560 0.50 5.84 8,020 8,560 8,560 10 85,600
27/09/2019 8,020 0.50 6.23 7,500 8,020 7,500 520 4,170,400
26/09/2019 7,500 0.50 6.67 7,010 7,500 7,500 1 7,500
25/09/2019 7,010 -0.50 -7.13 7,520 7,010 7,010 10 70,100
24/09/2019 7,520 0.00 ■■ 0.00 7,470 7,980 7,520 301 2,263,520
23/09/2019 7,470 0.00 ■■ 0.00 7,460 7,890 7,470 26 194,220
20/09/2019 7,460 -0.50 -6.70 7,990 7,900 7,460 101 753,460
19/09/2019 7,990 0.20 2.50 7,830 7,990 7,990 2 15,980
18/09/2019 7,830 0.00 ■■ 0.00 7,800 7,830 7,830 100 783,000
17/09/2019 7,800 0.20 2.56 7,600 7,800 7,080 51 397,800
16/09/2019 7,600 -0.50 -6.58 8,100 8,100 7,560 1,025 7,790,000
13/09/2019 8,100 0.50 6.17 7,610 8,100 7,610 668 5,410,800
12/09/2019 7,610 -0.50 -6.57 8,080 8,100 7,610 1,286 9,786,460
11/09/2019 8,080 0.00 ■■ 0.00 8,090 8,080 7,800 62 500,960
10/09/2019 7,880 0.10 1.27 7,780 8,100 7,880 10 78,800
09/09/2019 7,780 0.10 1.29 7,700 7,780 7,780 1 7,780
06/09/2019 7,700 0.10 1.30 7,600 7,700 7,300 4 30,800
05/09/2019 7,600 0.10 1.32 7,500 7,600 7,000 1,092 8,299,200
04/09/2019 7,500 0.00 ■■ 0.00 7,490 7,500 7,500 7 52,500
03/09/2019 7,490 0.50 6.68 7,000 7,490 7,000 54 404,460
30/08/2019 7,000 0.30 4.29 6,720 7,000 7,000 1,324 9,268,000
29/08/2019 6,720 -0.50 -7.44 7,200 6,720 6,720 330 2,217,600
28/08/2019 7,200 -0.30 -4.17 7,500 7,210 7,000 535 3,852,000
23/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 100 750,000
22/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 111 832,500
19/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 19 142,500
16/08/2019 7,500 0.30 4.00 7,200 7,500 7,500 53 397,500
15/08/2019 7,200 -0.30 -4.17 7,480 7,200 7,200 1 7,200
14/08/2019 7,480 0.30 4.01 7,180 7,490 7,200 73 546,040
13/08/2019 7,180 -0.10 -1.39 7,290 7,180 7,180 1 7,180
12/08/2019 7,290 0.20 2.74 7,130 7,530 7,290 101 736,290
08/08/2019 7,130 0.00 ■■ 0.00 7,100 7,130 6,620 2 14,260
07/08/2019 7,100 -0.20 -2.82 7,310 7,310 6,810 291 2,066,100
06/08/2019 7,310 -0.20 -2.74 7,500 7,500 7,310 261 1,907,910
05/08/2019 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 255 1,912,500
02/08/2019 7,500 0.40 5.33 7,100 7,500 7,010 196 1,470,000
01/08/2019 7,100 0.00 ■■ 0.00 7,140 7,500 6,810 406 2,882,600
31/07/2019 7,140 -0.10 -1.40 7,230 7,140 6,730 2 14,280
30/07/2019 7,230 -0.30 -4.15 7,500 7,230 7,230 1 7,230
29/07/2019 7,500 0.00 ■■ 0.00 7,520 7,520 7,030 502 3,765,000
26/07/2019 7,520 -0.50 -6.65 8,000 7,530 7,490 3 22,560
25/07/2019 8,000 0.50 6.25 7,500 8,020 7,050 175 1,400,000
24/07/2019 7,500 0.50 6.67 7,040 7,520 7,490 362 2,715,000
23/07/2019 7,040 0.00 ■■ 0.00 7,000 7,490 7,040 199 1,400,960
19/07/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1 7,000
18/07/2019 7,000 0.40 5.71 6,610 7,070 6,980 60 420,000
17/07/2019 6,610 0.40 6.05 6,180 6,610 5,760 73 482,530
16/07/2019 6,180 -0.30 -4.85 6,490 6,490 6,180 4 24,720
15/07/2019 6,490 -0.40 -6.16 6,910 6,490 6,450 11 71,390
12/07/2019 6,910 0.10 1.45 6,830 6,930 6,900 36 248,760
11/07/2019 6,830 0.00 ■■ 0.00 6,840 6,830 6,810 2 13,660
10/07/2019 6,840 0.00 ■■ 0.00 6,800 7,000 6,800 180 1,231,200
09/07/2019 6,800 0.40 5.88 6,360 6,800 6,800 68 462,400
08/07/2019 6,360 -0.40 -6.29 6,800 6,360 6,360 1 6,360
04/07/2019 6,800 0.40 5.88 6,360 6,800 6,800 96 652,800
03/07/2019 6,360 -0.40 -6.29 6,810 6,810 6,360 18 114,480
01/07/2019 6,810 -0.30 -4.41 7,130 6,810 6,810 1 6,810
28/06/2019 7,130 0.50 7.01 6,670 7,130 7,120 60 427,800
27/06/2019 6,670 -0.40 -6.00 7,110 6,670 6,670 1 6,670
26/06/2019 7,110 -0.40 -5.63 7,510 7,110 7,110 1 7,110
25/06/2019 7,510 -0.20 -2.66 7,700 7,700 7,510 106 796,060
24/06/2019 7,700 0.00 ■■ 0.00 7,740 7,700 7,700 273 2,102,100
21/06/2019 7,740 0.00 ■■ 0.00 7,700 8,180 7,740 405 3,134,700
20/06/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 106 816,200
19/06/2019 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 295 2,271,500
18/06/2019 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 197 1,516,900
17/06/2019 7,700 0.00 ■■ 0.00 7,700 8,000 7,700 249 1,917,300
16/06/2019 7,700 -0.20 -2.60 7,900 8,170 7,700 35 269,500
14/06/2019 7,700 -0.20 -2.60 7,900 8,170 7,700 35 269,500
13/06/2019 7,900 0.40 5.06 7,500 8,000 7,600 147 1,161,300
11/06/2019 7,900 0.40 5.06 7,500 7,900 7,600 1,430 11,297,000
10/06/2019 7,500 0.00 ■■ 0.00 7,450 7,500 7,470 2,159 16,192,500
09/06/2019 7,450 0.20 2.68 7,300 7,450 7,300 11 81,950
07/06/2019 7,450 0.20 2.68 7,300 7,450 7,300 11 81,950
06/06/2019 7,300 0.10 1.37 7,230 7,300 7,230 297 2,168,100
05/06/2019 7,230 0.50 6.92 6,770 7,240 7,220 32 231,360
04/06/2019 6,770 -0.50 -7.39 7,270 7,400 6,770 491 3,324,070
03/06/2019 7,270 0.00 ■■ 0.00 7,270 7,380 7,270 39 283,530
02/06/2019 7,270 0.50 6.88 6,810 7,270 7,270 5 36,350
31/05/2019 7,270 0.50 6.88 6,810 7,270 7,270 5 36,350
30/05/2019 6,810 -0.10 -1.47 6,890 7,000 6,810 93 633,330
29/05/2019 6,890 -0.20 -2.90 7,100 7,100 6,890 560 3,858,400
28/05/2019 7,100 -0.30 -4.23 7,400 7,100 7,100 191 1,356,100
27/05/2019 7,400 0.40 5.41 7,010 7,400 7,400 300 2,220,000
26/05/2019 7,010 -0.20 -2.85 7,200 7,300 6,900 373 2,614,730
24/05/2019 7,010 -0.20 -2.85 7,200 7,300 6,900 373 2,614,730
23/05/2019 7,200 0.30 4.17 6,890 7,200 7,200 269 1,936,800
22/05/2019 7,200 0.30 4.17 6,890 7,200 7,200 269 1,936,800
21/05/2019 6,890 0.40 5.81 6,510 6,960 6,890 75 516,750
20/05/2019 6,510 -0.50 -7.68 7,000 7,000 6,510 56 364,560
19/05/2019 7,000 0.20 2.86 6,800 7,000 7,000 30 210,000
17/05/2019 7,000 0.20 2.86 6,800 7,000 7,000 30 210,000
16/05/2019 6,800 -0.20 -2.94 7,000 6,800 6,700 30 204,000
14/05/2019 7,000 0.00 ■■ 0.00 7,000 7,390 6,510 45 315,000
13/05/2019 7,000 0.00 ■■ 0.00 7,000 7,390 6,510 45 315,000
12/05/2019 7,000 0.40 5.71 6,560 7,000 6,960 105 735,000
10/05/2019 7,000 0.40 5.71 6,560 7,000 6,960 105 735,000
09/05/2019 6,560 0.40 6.10 6,140 6,560 6,560 303 1,987,680
08/05/2019 6,140 -0.50 -8.14 6,600 6,160 6,140 272 1,670,080
07/05/2019 6,600 -0.50 -7.58 7,090 7,000 6,600 248 1,636,800
06/05/2019 7,090 0.30 4.23 6,830 7,090 6,860 15 106,350
05/05/2019 6,830 0.40 5.86 6,390 6,830 6,820 150 1,024,500
03/05/2019 6,830 0.40 5.86 6,390 6,830 6,820 150 1,024,500
02/05/2019 6,390 0.00 ■■ 0.00 6,420 6,390 5,990 69 440,910
25/04/2019 6,420 0.40 6.23 6,000 6,420 6,420 1 6,420
24/04/2019 6,420 0.40 6.23 6,000 6,420 6,420 1 6,420
23/04/2019 6,000 0.30 5.00 5,720 6,120 6,000 15 90,000
22/04/2019 6,000 0.30 5.00 5,720 6,120 6,000 15 90,000
21/04/2019 5,720 -0.40 -6.99 6,140 6,170 5,720 137 783,640
19/04/2019 5,720 -0.40 -6.99 6,140 6,170 5,720 137 783,640
18/04/2019 6,140 -0.50 -8.14 6,600 6,140 6,140 117 718,380
17/04/2019 6,600 -0.50 -7.58 7,090 7,000 6,600 7 46,200
16/04/2019 7,090 0.10 1.41 6,980 7,100 7,090 15 106,350
15/04/2019 5,800 -0.08 -1.38 5,880 6,080 5,470 130 754,000
11/04/2019 5,530 -0.41 -7.41 5,940 5,530 5,530 70 387,100
10/04/2019 6,980 0.20 2.87 6,750 6,980 6,310 75 523,500
09/04/2019 6,750 0.40 5.93 6,310 6,750 6,000 251 1,694,250
08/04/2019 5,340 -0.65 -12.17 6,310 0 0 10 53,400
05/04/2019 6,310 0.40 6.34 5,900 6,310 6,310 5 31,550
04/04/2019 6,310 0.40 6.34 5,900 6,310 6,310 5 31,550
03/04/2019 5,900 -0.10 -1.69 6,000 5,900 5,900 40 236,000
02/04/2019 6,000 -0.30 -5.00 6,250 6,680 6,000 1,655 9,930,000
01/04/2019 6,250 0.00 ■■ 0.00 6,250 6,250 6,250 104 650,000
30/03/2019 5,990 0.08 1.34 5,910 6,000 5,990 520 3,114,800
29/03/2019 6,250 0.40 6.40 5,850 6,250 5,850 11,955 74,718,750
28/03/2019 5,850 0.40 6.84 5,470 5,850 5,850 121 707,850
27/03/2019 5,470 0.40 7.31 5,120 5,470 5,470 205 1,121,350
26/03/2019 5,120 -0.40 -7.81 5,500 5,880 5,120 135 691,200
25/03/2019 5,500 0.00 ■■ 0.00 5,500 5,880 5,500 1,220 6,710,000
23/03/2019 5,580 -0.40 -7.17 5,980 5,580 5,580 40 223,200
22/03/2019 5,500 -0.40 -7.27 5,850 5,510 5,500 30 165,000
21/03/2019 5,850 -0.40 -6.84 6,290 5,850 5,850 189 1,105,650
20/03/2019 6,290 0.40 6.36 5,880 6,290 6,290 73 459,170
19/03/2019 5,880 0.40 6.80 5,500 5,880 5,860 151 887,880
18/03/2019 5,300 -0.08 -1.51 5,380 5,370 5,010 2,340 12,402,000
15/03/2019 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 413 2,271,500
14/03/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,220 277 1,523,500
13/03/2019 5,500 0.00 ■■ 0.00 5,500 5,880 5,500 110 605,000
12/03/2019 5,500 0.00 ■■ 0.00 5,500 5,880 5,500 90 495,000
11/03/2019 5,500 0.00 ■■ 0.00 5,450 5,500 5,450 134 737,000
08/03/2019 5,450 0.10 1.83 5,390 5,450 5,350 115 626,750
07/03/2019 5,390 0.00 ■■ 0.00 5,390 5,400 5,390 64 344,960
06/03/2019 5,390 0.00 ■■ 0.00 5,390 5,590 5,390 271 1,460,690
05/03/2019 5,390 0.30 5.57 5,080 5,390 5,390 5 26,950
04/03/2019 5,080 0.00 ■■ 0.00 5,080 5,080 5,080 7 35,560
01/03/2019 5,080 0.10 1.97 5,000 5,080 4,650 66 335,280
28/02/2019 5,490 0.00 ■■ 0.00 5,490 5,490 5,490 30 164,700
27/02/2019 5,490 -0.02 -0.36 5,510 5,490 5,490 10 54,900
26/02/2019 5,000 -0.20 -4.00 5,200 5,290 5,000 31 155,000
25/02/2019 5,200 0.10 1.92 5,100 5,200 5,200 1 5,200
23/02/2019 5,580 -0.40 -7.17 5,980 5,580 5,580 40 223,200
22/02/2019 5,100 -0.30 -5.88 5,400 5,110 5,100 15 76,500
21/02/2019 5,400 0.10 1.85 5,300 5,400 5,400 2 10,800
20/02/2019 5,300 -0.40 -7.55 5,690 5,690 5,300 39 206,700
19/02/2019 5,690 0.20 3.51 5,450 5,690 5,100 8 45,520
18/02/2019 5,450 0.30 5.50 5,130 5,450 5,000 67 365,150
15/02/2019 5,130 0.30 5.85 4,810 5,130 5,130 1 5,130
14/02/2019 5,880 0.35 5.95 5,530 5,880 5,150 6,480 38,102,400
13/02/2019 4,810 0.30 6.24 4,500 4,810 4,810 1 4,810
11/02/2019 4,500 0.00 ■■ 0.00 4,520 4,500 4,500 2 9,000
31/01/2019 4,520 -0.30 -6.64 4,850 4,520 4,520 3 13,560
30/01/2019 5,990 0.08 1.34 5,910 6,000 5,990 520 3,114,800
29/01/2019 4,850 -0.40 -8.25 5,210 4,850 4,850 1 4,850
28/01/2019 5,210 0.30 5.76 4,890 5,210 5,210 1 5,210
25/01/2019 4,890 -0.40 -8.18 5,250 5,600 4,890 63 308,070
24/01/2019 5,250 0.30 5.71 4,920 5,250 4,580 11,000 57,750,000
23/01/2019 4,920 0.30 6.10 4,600 4,920 4,280 1,006,000 4,949,520,000
22/01/2019 4,600 -0.30 -6.52 4,940 4,900 4,600 559,000 2,571,400,000
21/01/2019 4,940 -0.36 -7.29 5,300 4,940 4,940 20 98,800
19/01/2019 5,300 -0.10 -1.89 5,380 5,370 5,010 234,000 1,240,200,000
18/01/2019 5,300 -0.08 -1.51 5,380 5,370 5,010 2,340 12,402,000
17/01/2019 5,380 -0.39 -7.25 5,770 6,140 5,370 1,020 5,487,600
16/01/2019 5,770 -0.03 -0.52 5,800 5,990 5,400 380 2,192,600
15/01/2019 5,800 -0.08 -1.38 5,880 6,080 5,470 130 754,000
14/01/2019 5,880 0.35 5.95 5,530 5,880 5,150 6,480 38,102,400
13/01/2019 5,530 -0.41 -7.41 5,940 5,530 5,530 70 387,100
11/01/2019 5,530 -0.41 -7.41 5,940 5,530 5,530 70 387,100
10/01/2019 5,940 0.29 4.88 5,650 5,980 5,940 40 237,600
09/01/2019 5,650 0.31 5.49 5,340 5,650 5,650 10 56,500
08/01/2019 5,340 -0.40 -7.49 5,740 5,340 5,340 10 53,400
05/01/2019 5,740 0.24 4.18 5,500 5,740 5,740 60 344,400
04/01/2019 5,740 0.24 4.18 5,500 5,740 5,740 60 344,400
03/01/2019 5,500 0.01 0.18 5,490 5,500 5,500 1,000 5,500,000
28/12/2018 5,490 0.00 ■■ 0.00 5,490 5,490 5,490 30 164,700
27/12/2018 5,490 -0.02 -0.36 5,510 5,490 5,490 10 54,900
26/12/2018 5,510 -0.38 -6.90 5,510 5,510 5,130 20 110,200
21/12/2018 5,510 -0.04 -0.73 5,550 5,510 5,170 20 110,200
18/12/2018 5,550 0.18 3.24 5,370 5,550 5,550 10 55,500
13/12/2018 5,370 -0.25 -4.66 5,620 5,630 5,350 3,890 20,889,300
12/12/2018 5,620 -0.01 -0.18 5,620 5,620 5,610 1,440 8,092,800
10/12/2018 5,620 -0.37 -6.58 5,990 5,620 5,620 1,450 8,149,000
07/12/2018 5,990 0.09 1.50 5,900 5,990 5,510 3,010 18,029,900
06/12/2018 5,900 -0.09 -1.53 5,990 5,900 5,900 20 118,000
05/12/2018 5,990 0.38 6.34 5,610 5,990 5,990 3,150 18,868,500
04/12/2018 5,610 -0.38 -6.77 5,990 5,610 5,610 150 841,500
30/11/2018 5,990 0.08 1.34 5,910 6,000 5,990 520 3,114,800
29/11/2018 5,910 0.38 6.43 5,530 5,910 5,890 410 2,423,100
28/11/2018 5,530 -0.40 -7.23 5,930 5,530 5,530 2,000 11,060,000
27/11/2018 5,930 0.35 5.90 5,580 5,930 5,500 410 2,431,300
23/11/2018 5,580 -0.40 -7.17 5,980 5,580 5,580 40 223,200
22/11/2018 5,980 -0.02 -0.33 6,000 5,980 5,590 580 3,468,400
21/11/2018 6,000 -0.34 -5.67 6,340 6,340 5,900 560 3,360,000
20/11/2018 6,340 -0.47 -7.41 6,810 7,280 6,340 180 1,141,200
19/11/2018 6,810 0.43 6.31 6,380 6,810 6,810 10 68,100
16/11/2018 6,380 0.40 6.27 5,980 6,380 5,610 1,010 6,443,800
15/11/2018 5,980 0.00 ■■ 0.00 5,980 5,980 5,980 500 2,990,000
06/11/2018 5,980 0.38 6.35 5,600 5,980 5,620 120 717,600
05/11/2018 5,600 -0.31 -5.54 5,910 5,600 5,600 10 56,000
04/11/2018 5,910 -0.43 -7.28 6,340 5,910 5,900 70,230 415,059,300
02/11/2018 5,910 -0.43 -7.28 6,340 5,910 5,900 70,230 415,059,300
01/11/2018 6,340 0.30 4.73 6,040 6,440 5,620 1,530 9,700,200
31/10/2018 6,040 0.22 3.64 6,040 6,260 6,040 330 1,993,200
30/10/2018 6,040 -0.01 -0.17 6,050 6,470 5,690 130 785,200
29/10/2018 6,050 -0.01 -0.17 6,060 6,270 5,640 1,470 8,893,500
25/10/2018 6,060 -0.45 -7.43 6,510 6,670 6,060 3,400 20,604,000
24/10/2018 6,510 -0.48 -7.37 6,990 6,510 6,510 610 3,971,100
23/10/2018 6,990 0.41 5.87 6,580 6,990 6,120 27,680 193,483,200
22/10/2018 6,580 0.39 5.93 6,190 6,580 6,580 10 65,800
19/10/2018 6,190 0.39 6.30 5,800 6,190 6,190 20 123,800
18/10/2018 5,800 0.38 6.55 5,800 6,180 5,710 1,880 10,904,000
17/10/2018 5,800 -0.30 -5.17 6,100 6,200 5,800 2,520 14,616,000
16/10/2018 6,100 0.11 1.80 5,990 6,200 5,580 3,240 19,764,000
15/10/2018 5,990 -0.43 -7.18 6,420 6,500 5,990 250 1,497,500
12/10/2018 6,420 0.07 1.09 6,420 6,860 6,000 1,970 12,647,400
11/10/2018 6,420 -0.48 -7.48 6,900 6,500 6,420 1,160 7,447,200
10/10/2018 6,900 0.12 1.74 6,780 7,220 6,360 40 276,000
09/10/2018 6,780 0.37 5.46 6,410 6,780 6,410 160 1,084,800
08/10/2018 6,410 0.00 ■■ 0.00 6,410 6,410 6,410 810 5,192,100
05/10/2018 6,410 -0.48 -7.49 6,890 7,190 6,410 16,770 107,495,700
04/10/2018 6,890 0.39 5.66 6,500 6,940 6,500 1,340 9,232,600
03/10/2018 6,500 -0.20 -3.08 6,700 7,090 6,500 850 5,525,000
02/10/2018 6,700 -0.04 -0.60 6,740 7,000 6,280 10,480 70,216,000
01/10/2018 6,740 -0.01 -0.15 6,750 6,750 6,290 3,000 20,220,000
28/09/2018 6,750 0.35 5.19 6,400 6,840 6,050 1,170 7,897,500
27/09/2018 6,400 -0.40 -6.25 6,800 7,000 6,400 5,150 32,960,000
26/09/2018 6,800 0.30 4.41 6,500 6,950 6,500 1,020 6,936,000
25/09/2018 6,500 0.18 2.77 6,500 6,680 6,500 7,440 48,360,000
24/09/2018 6,500 -0.25 -3.85 6,750 6,500 6,500 50 325,000
23/09/2018 6,750 0.36 5.33 6,390 6,750 6,750 10 67,500
21/09/2018 6,750 0.36 5.33 6,390 6,750 6,750 10 67,500
20/09/2018 6,390 -0.21 -3.29 6,600 6,400 6,140 20,160 128,822,400
19/09/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10 66,000
17/09/2018 6,600 0.01 0.15 6,590 6,600 6,150 1,120 7,392,000
13/09/2018 6,590 0.10 1.52 6,490 6,590 6,590 10 65,900
11/09/2018 6,490 0.34 5.24 6,150 6,500 5,720 730 4,737,700
10/09/2018 6,150 0.01 0.16 6,140 6,550 6,150 50 307,500
07/09/2018 6,140 -0.46 -7.49 6,600 6,170 6,140 1,570 9,639,800
06/09/2018 6,600 0.17 2.58 6,430 6,600 6,600 10 66,000
05/09/2018 6,430 -0.47 -7.31 6,900 6,890 6,430 3,050 19,611,500
31/08/2018 6,900 0.20 2.90 6,700 6,900 6,490 510 3,519,000
30/08/2018 6,700 -0.26 -3.88 6,960 6,700 6,500 560 3,752,000
29/08/2018 6,960 0.07 1.01 6,890 6,980 6,420 1,270 8,839,200
28/08/2018 6,890 0.38 5.52 6,510 6,890 6,100 110 757,900
27/08/2018 6,510 -0.41 -6.30 6,510 6,510 6,100 5,910 38,474,100
26/08/2018 6,510 0.42 6.45 6,090 6,510 6,080 390 2,538,900
24/08/2018 6,510 0.42 6.45 6,090 6,510 6,080 390 2,538,900
23/08/2018 6,090 -0.01 -0.16 6,100 6,090 5,730 110 669,900
22/08/2018 6,100 0.01 0.16 6,100 6,130 6,100 2,100 12,810,000
21/08/2018 6,100 -0.30 -4.92 6,400 6,100 6,100 50 305,000
17/08/2018 6,400 -0.07 -1.09 6,470 6,400 6,400 370 2,368,000
16/08/2018 6,470 -0.48 -7.42 6,950 6,470 6,470 1,140 7,375,800
15/08/2018 6,950 0.45 6.47 6,500 6,950 6,930 1,030 7,158,500
14/08/2018 6,500 -0.35 -5.38 6,850 6,850 6,390 20,500 133,250,000
13/08/2018 6,850 0.25 3.65 6,600 6,980 6,600 1,750 11,987,500
10/08/2018 6,600 0.35 5.30 6,250 6,600 6,200 2,770 18,282,000
09/08/2018 6,250 0.05 0.80 6,200 6,270 5,780 850 5,312,500
08/08/2018 6,200 0.01 0.16 6,190 6,200 6,180 1,260 7,812,000
07/08/2018 6,190 0.19 3.07 6,000 6,190 5,700 120 742,800
06/08/2018 6,000 0.07 1.17 5,930 6,000 5,560 610 3,660,000
04/08/2018 5,930 0.38 6.41 5,550 5,930 5,550 1,750 10,377,500
03/08/2018 5,930 0.38 6.41 5,550 5,930 5,550 1,750 10,377,500
02/08/2018 5,550 -0.31 -5.59 5,860 5,550 5,550 10 55,500
01/08/2018 5,860 -0.18 -3.07 6,040 6,060 5,860 730 4,277,800
31/07/2018 6,040 0.18 2.98 5,860 6,200 5,860 5,360 32,374,400
30/07/2018 5,860 0.00 ■■ 0.00 5,860 5,860 5,860 4,370 25,608,200
27/07/2018 5,860 0.01 0.17 5,850 5,860 5,610 7,090 41,547,400
26/07/2018 5,850 0.00 ■■ 0.00 5,850 5,850 5,850 520 3,042,000
25/07/2018 5,850 -0.23 -3.93 5,850 5,850 5,620 3,670 21,469,500
24/07/2018 5,850 -0.18 -3.08 5,850 6,200 5,670 150 877,500
23/07/2018 5,850 -0.43 -7.35 6,280 5,870 5,850 10,680 62,478,000
20/07/2018 6,280 0.40 6.37 5,880 6,290 5,900 360 2,260,800
19/07/2018 5,880 -0.40 -6.80 6,280 6,490 5,850 2,090 12,289,200
18/07/2018 6,280 0.40 6.37 5,880 6,290 6,280 20 125,600
17/07/2018 5,880 -0.42 -7.14 6,300 6,600 5,880 130 764,400
16/07/2018 6,300 0.11 1.75 6,190 6,600 5,780 1,370 8,631,000
13/07/2018 6,190 0.39 6.30 5,800 6,190 5,600 1,390 8,604,100
09/07/2018 5,800 -0.20 -3.45 6,000 5,800 5,800 1,940 11,252,000
06/07/2018 6,000 -0.05 -0.83 6,050 6,000 5,800 2,110 12,660,000
05/07/2018 6,050 0.42 6.94 6,050 6,470 5,640 4,750 28,737,500
04/07/2018 6,050 -0.45 -7.44 6,500 6,500 6,050 11,460 69,333,000
03/07/2018 6,500 -0.09 -1.38 6,590 6,500 6,140 110 715,000
29/06/2018 6,590 0.29 4.40 6,300 0 0 3,010 19,835,900
21/06/2018 6,300 -0.20 -3.17 6,500 6,400 6,300 20 126,000
19/06/2018 6,500 0.17 2.62 6,330 6,500 6,020 150 975,000
18/06/2018 6,330 -0.29 -4.58 6,620 6,330 6,330 150 949,500
17/06/2018 6,620 0.42 6.34 6,200 6,620 6,620 100 662,000
15/06/2018 6,620 0.42 6.34 6,200 6,620 6,620 100 662,000
14/06/2018 6,200 -0.39 -6.29 6,590 6,300 6,200 200 1,240,000
13/06/2018 6,590 0.29 4.40 6,300 6,590 6,200 710 4,678,900
11/06/2018 6,300 0.20 3.17 6,100 6,430 6,300 9,120 57,456,000
08/06/2018 6,100 0.00 ■■ 0.00 6,000 6,100 6,100 580 3,538,000
07/06/2018 6,000 -0.33 -5.50 6,330 6,000 6,000 50 300,000
06/06/2018 6,330 -0.47 -7.42 6,800 6,340 6,330 4,860 30,763,800
05/06/2018 6,800 0.42 6.18 6,380 6,800 6,800 100 680,000
04/06/2018 6,380 -0.43 -6.74 6,380 6,380 5,950 1,110 7,081,800
31/05/2018 6,380 -0.47 -7.37 6,850 6,850 6,380 400 2,552,000
30/05/2018 6,850 0.43 6.28 6,420 6,860 6,640 2,750 18,837,500
29/05/2018 6,420 -0.48 -7.48 6,900 6,430 6,420 710 4,558,200
28/05/2018 6,900 0.14 2.03 6,760 6,900 6,900 20 138,000
25/05/2018 6,760 0.26 3.85 6,500 6,760 6,480 220 1,487,200
24/05/2018 6,500 -0.10 -1.54 6,600 6,500 6,140 2,260 14,690,000
23/05/2018 6,600 0.23 3.48 6,370 6,650 5,930 37,000 244,200,000
22/05/2018 6,370 -0.47 -7.38 6,840 6,380 6,370 1,310 8,344,700
21/05/2018 6,840 0.44 6.43 6,400 6,840 6,000 3,230 22,093,200
18/05/2018 6,400 -0.40 -6.25 6,800 6,400 6,400 270 1,728,000
17/05/2018 6,800 -0.46 -6.76 7,260 7,700 6,800 1,680 11,424,000
16/05/2018 7,260 0.46 6.34 6,800 7,260 6,800 40 290,400
15/05/2018 6,800 -0.51 -7.50 7,310 6,800 6,800 31,200 212,160,000
14/05/2018 7,310 -0.53 -7.25 7,840 7,500 7,310 400 2,924,000
11/05/2018 7,840 0.48 6.12 7,360 7,840 7,840 10 78,400
10/05/2018 7,360 -0.54 -7.34 7,900 7,900 7,360 290 2,134,400
09/05/2018 7,900 -0.59 -7.47 8,490 7,900 7,900 1,350 10,665,000
08/05/2018 8,490 0.50 5.89 7,990 8,500 7,440 9,090 77,174,100
07/05/2018 7,990 0.10 1.25 7,890 7,990 7,340 2,030 16,219,700
04/05/2018 7,890 -0.11 -1.39 8,000 8,540 7,440 10,570 83,397,300
02/05/2018 8,000 -0.60 -7.50 8,600 9,200 8,000 4,190 33,520,000
27/04/2018 8,600 0.24 2.79 8,360 8,940 7,780 7,910 68,026,000
26/04/2018 8,360 -0.62 -7.42 8,980 8,400 8,360 1,350 11,286,000
24/04/2018 8,980 -0.67 -7.46 9,650 8,980 8,980 570 5,118,600
23/04/2018 9,650 0.53 5.49 9,120 9,650 8,490 1,480 14,282,000
20/04/2018 9,120 -0.68 -7.46 9,800 9,120 9,120 6,530 59,553,600
19/04/2018 9,800 0.40 4.08 9,400 9,800 9,800 10 98,000
14/04/2018 9,500 -0.30 -3.16 9,800 9,500 9,120 250 2,375,000
13/04/2018 9,500 -0.30 -3.16 9,800 9,500 9,120 250 2,375,000
12/04/2018 9,800 0.54 5.51 9,260 9,800 9,800 10 98,000
11/04/2018 9,260 -0.30 -3.24 9,560 10,050 9,250 30 277,800
10/04/2018 9,560 0.62 6.49 8,940 9,560 8,700 730 6,978,800
09/04/2018 8,940 -0.66 -7.38 9,600 8,940 8,940 30 268,200
06/04/2018 9,600 -9.60 -100.00 9,600 9,600 9,600 10 96,000
05/04/2018 9,600 -0.60 -6.25 10,200 9,650 9,600 3,750 36,000,000
04/04/2018 10,200 0.59 5.78 9,610 10,200 9,600 90 918,000
03/04/2018 9,610 -0.54 -5.62 10,150 10,200 9,610 1,850 17,778,500
30/03/2018 10,150 -0.75 -7.39 10,900 10,150 10,150 1,180 11,977,000
29/03/2018 10,900 0.15 1.38 10,750 10,900 10,000 4,620 50,358,000
28/03/2018 10,750 -0.80 -7.44 11,550 11,500 10,750 240 2,580,000
27/03/2018 11,550 0.75 6.49 10,800 11,550 10,050 17,110 197,620,500
26/03/2018 10,800 -0.10 -0.93 10,900 10,800 10,800 200 2,160,000
22/03/2018 10,900 -0.10 -0.92 11,000 10,900 10,600 20 218,000
21/03/2018 11,000 -0.20 -1.82 11,200 11,000 11,000 10 110,000
19/03/2018 11,200 0.30 2.68 10,500 11,200 10,050 2,610 29,232,000
16/03/2018 10,500 -0.40 -3.81 10,900 10,600 10,500 200 2,100,000
15/03/2018 10,900 -0.35 -3.21 10,900 10,900 10,550 190 2,071,000
14/03/2018 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 760 8,284,000
13/03/2018 10,900 -0.10 -0.92 11,000 10,900 10,900 40 436,000
12/03/2018 11,000 0.30 2.73 10,700 11,000 10,850 1,540 16,940,000
11/03/2018 11,000 0.30 2.73 10,700 11,000 10,850 980 10,780,000
09/03/2018 11,000 0.30 2.73 10,700 11,000 10,850 980 10,780,000
08/03/2018 10,700 0.10 0.93 10,600 10,850 10,700 30 321,000
07/03/2018 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 40 424,000
06/03/2018 10,600 0.10 0.94 10,500 10,600 10,200 1,890 20,034,000
05/03/2018 10,500 -0.10 -0.95 10,600 10,500 10,500 200 2,100,000
02/03/2018 10,600 -0.10 -0.94 10,700 10,900 10,600 340 3,604,000
01/03/2018 10,700 0.30 2.80 10,400 10,800 10,400 6,260 66,982,000
28/02/2018 10,400 -0.10 -0.96 10,500 10,500 10,400 80 832,000
26/02/2018 10,500 -0.10 -0.95 10,600 10,500 10,500 100 1,050,000
23/02/2018 10,600 0.60 5.66 10,000 10,600 10,000 740 7,844,000
22/02/2018 10,000 -0.10 -1.00 10,100 10,700 10,000 3,840 38,400,000
21/02/2018 10,100 0.10 0.99 10,000 10,700 10,000 810 8,181,000
13/02/2018 10,000 -0.40 -4.00 10,400 11,100 10,000 8,950 89,500,000
12/02/2018 10,250 -0.60 -5.85 11,000 10,400 10,250 730 7,482,500
09/02/2018 11,000 -0.80 -7.27 11,800 11,000 11,000 230 2,530,000
08/02/2018 11,800 0.70 5.93 11,800 12,500 11,800 20 236,000
07/02/2018 11,800 1.00 8.47 10,800 11,800 10,950 710 8,378,000
06/02/2018 11,150 0.35 3.14 10,800 0 0 1,670 18,620,500
05/02/2018 10,800 -0.40 -3.70 11,200 11,200 10,700 14,500 156,600,000
04/02/2018 11,200 0.30 2.68 10,900 11,500 11,200 900 10,080,000
02/02/2018 11,200 0.30 2.68 10,900 11,500 11,200 900 10,080,000
01/02/2018 10,900 0.60 5.50 10,300 11,000 10,300 780 8,502,000
30/01/2018 10,300 -0.60 -5.83 10,900 10,900 10,300 480 4,944,000
26/01/2018 10,900 -0.80 -7.34 11,700 11,000 10,900 6,570 71,613,000
25/01/2018 11,700 -0.10 -0.85 11,800 11,800 11,000 29,520 345,384,000
24/01/2018 12,000 0.20 1.67 11,800 11,800 11,800 2,280 27,360,000
22/01/2018 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
19/01/2018 11,800 -0.10 -0.85 11,900 11,800 11,700 1,310 15,458,000
18/01/2018 11,900 -0.10 -0.84 11,900 11,900 11,200 2,810 33,439,000
17/01/2018 11,900 0.10 0.84 11,800 11,900 11,800 3,540 42,126,000
16/01/2018 11,800 -0.10 -0.85 11,900 11,800 11,100 2,840 33,512,000
15/01/2018 11,900 -0.10 -0.84 11,900 11,950 11,800 7,250 86,275,000
12/01/2018 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 40 476,000
11/01/2018 11,900 -0.10 -0.84 12,000 12,000 11,200 13,490 160,531,000
10/01/2018 12,000 -0.50 -4.17 12,500 12,100 12,000 6,840 82,080,000
09/01/2018 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 6,510 81,375,000
08/01/2018 12,500 0.60 4.80 11,900 12,500 12,500 10 125,000
06/01/2018 11,900 0.05 0.42 11,850 12,100 11,900 4,100 48,790,000
05/01/2018 11,900 0.05 0.42 11,850 12,100 11,900 4,100 48,790,000
04/01/2018 11,850 -0.85 -7.17 12,700 12,600 11,850 170 2,014,500
03/01/2018 12,700 -0.10 -0.79 12,800 12,700 12,700 100 1,270,000
02/01/2018 12,800 -0.10 -0.78 12,900 12,800 12,800 40 512,000
29/12/2017 12,900 -0.10 -0.78 13,000 12,900 12,900 1,010 13,029,000
28/12/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
27/12/2017 13,000 0.20 1.54 12,800 13,000 11,950 1,020 13,260,000
26/12/2017 12,800 0.70 5.47 12,100 12,800 12,800 10 128,000
25/12/2017 12,100 0.75 6.20 11,350 12,100 10,600 910 11,011,000
24/12/2017 11,350 -0.85 -7.49 12,200 11,350 11,350 140 1,589,000
22/12/2017 11,350 -0.85 -7.49 12,200 11,350 11,350 140 1,589,000
18/12/2017 12,200 0.60 4.92 11,600 12,200 12,000 2,080 25,376,000
15/12/2017 11,500 -0.60 -5.22 12,100 11,500 11,500 4,920 56,580,000
12/12/2017 12,100 -0.90 -7.44 13,000 12,100 12,100 200 2,420,000
11/12/2017 11,800 -0.75 -6.36 12,550 11,800 11,800 50 590,000
07/12/2017 12,550 0.00 ■■ 0.00 11,750 11,750 11,750 2,500 31,375,000
05/12/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,000 1,580 19,750,000
04/12/2017 12,500 0.50 4.17 12,000 12,500 12,000 3,260 40,750,000
01/12/2017 12,000 -0.50 -4.00 12,000 12,000 12,000 30 360,000
30/11/2017 12,500 -0.40 -3.10 12,600 12,600 12,500 5,590 69,875,000
29/11/2017 12,900 0.40 3.20 11,900 12,900 11,900 5,670 73,143,000
28/11/2017 12,500 0.20 1.63 13,150 13,150 12,500 3,180 39,750,000
27/11/2017 12,300 0.30 2.50 12,000 12,300 12,000 5,870 72,201,000
24/11/2017 12,000 0.00 ■■ 0.00 11,800 12,000 11,200 2,280 27,360,000
23/11/2017 12,000 -0.60 -4.76 12,100 12,100 12,000 200 2,400,000
22/11/2017 12,600 0.80 6.78 12,600 12,600 12,600 20 252,000
21/11/2017 11,800 -0.70 -5.60 11,800 12,900 11,800 6,370 75,166,000
20/11/2017 12,500 -0.15 -1.19 11,900 12,500 11,900 2,510 31,375,000
17/11/2017 12,650 -0.95 -6.99 12,700 12,700 12,650 2,740 34,661,000
16/11/2017 13,600 0.10 0.74 12,600 13,600 12,600 2,020 27,472,000
15/11/2017 13,500 0.10 0.75 13,400 13,950 12,500 1,030 13,905,000
14/11/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
13/11/2017 13,400 -0.20 -1.47 13,000 13,400 13,000 510 6,834,000
10/11/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
09/11/2017 13,600 0.50 3.82 13,000 13,600 13,000 210 2,856,000
08/11/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
07/11/2017 13,100 -0.65 -4.73 13,050 13,100 13,050 1,360 17,816,000
06/11/2017 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 0 0
03/11/2017 13,750 0.75 5.77 12,800 13,750 12,800 20 275,000
02/11/2017 13,000 -0.50 -3.70 12,600 13,000 12,600 620 8,060,000
01/11/2017 13,500 0.00 ■■ 0.00 12,900 13,550 12,800 2,630 35,505,000
31/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
27/10/2017 13,500 -0.25 -1.82 13,500 13,500 13,500 20 270,000
26/10/2017 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 0 0
25/10/2017 13,750 0.65 4.96 12,500 13,750 12,500 30 412,500
24/10/2017 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 300 3,930,000
23/10/2017 13,100 -0.80 -5.76 13,900 13,900 13,000 1,070 14,017,000
20/10/2017 13,900 0.35 2.58 14,000 14,000 13,550 3,430 47,677,000
19/10/2017 13,550 0.15 1.12 13,400 13,600 13,400 6,740 91,327,000
18/10/2017 13,400 0.40 3.08 13,100 13,400 13,100 9,300 124,620,000
17/10/2017 13,000 0.45 3.59 12,550 13,000 12,550 1,510 19,630,000
16/10/2017 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 0 0
13/10/2017 12,550 0.35 2.87 12,800 12,800 12,200 11,530 144,701,500
12/10/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 3,520 42,944,000
11/10/2017 12,200 -0.30 -2.40 12,500 12,500 12,200 5,170 63,074,000
10/10/2017 12,500 -0.30 -2.34 12,500 12,500 12,500 2,860 35,750,000
09/10/2017 12,800 0.20 1.59 12,800 12,800 12,800 10 128,000
06/10/2017 12,600 0.20 1.61 12,500 12,600 12,500 3,290 41,454,000
05/10/2017 12,400 -0.70 -5.34 12,800 12,950 12,400 8,090 100,316,000
04/10/2017 13,100 0.10 0.77 12,400 13,100 12,400 5,110 66,941,000
03/10/2017 13,000 0.60 4.84 12,700 13,000 12,700 2,200 28,600,000
02/10/2017 12,400 0.30 2.48 12,500 12,750 12,400 9,750 120,900,000
29/09/2017 12,100 0.00 ■■ 0.00 12,400 12,400 12,100 90 1,089,000
28/09/2017 12,100 0.10 0.83 12,100 12,400 12,000 3,800 45,980,000
27/09/2017 12,000 -0.20 -1.64 12,400 12,400 12,000 6,650 79,800,000
26/09/2017 12,200 -0.30 -2.40 13,200 13,200 12,000 520 6,344,000
25/09/2017 12,500 0.50 4.17 12,500 12,500 12,500 30 375,000
22/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 250 3,000,000
21/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/09/2017 12,000 0.10 0.84 12,000 12,000 12,000 30 360,000
19/09/2017 11,900 0.10 0.85 11,800 11,900 11,800 4,410 52,479,000
18/09/2017 11,800 -0.10 -0.84 11,800 11,900 11,800 4,250 50,150,000
15/09/2017 11,900 0.10 0.85 11,900 11,900 11,800 3,050 36,295,000
14/09/2017 11,800 -0.10 -0.84 11,800 11,800 11,800 5,000 59,000,000
13/09/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
12/09/2017 11,900 -0.10 -0.83 12,000 12,000 11,900 410 4,879,000
11/09/2017 12,000 0.10 0.84 12,000 12,000 12,000 630 7,560,000
08/09/2017 11,900 -0.10 -0.83 12,000 12,400 11,900 11,350 135,065,000
07/09/2017 12,000 0.00 ■■ 0.00 11,800 12,800 11,800 13,720 164,640,000
06/09/2017 12,000 -0.20 -1.64 11,500 12,000 11,500 4,770 57,240,000
05/09/2017 12,200 0.35 2.95 11,700 12,200 11,700 280 3,416,000
01/09/2017 11,850 0.75 6.76 11,600 11,850 11,600 2,000 23,700,000
31/08/2017 11,100 -0.70 -5.93 11,100 11,100 11,100 10 111,000
30/08/2017 11,800 0.00 ■■ 0.00 12,200 12,200 11,800 6,230 73,514,000
29/08/2017 11,800 0.00 ■■ 0.00 11,150 12,500 11,150 700 8,260,000
28/08/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
25/08/2017 11,800 -0.15 -1.26 11,800 12,000 11,800 2,510 29,618,000
24/08/2017 11,950 0.20 1.70 11,750 11,950 11,750 2,170 25,931,500
23/08/2017 11,750 0.75 6.82 11,700 11,750 11,700 4,220 49,585,000
22/08/2017 11,000 -0.50 -4.35 11,000 11,000 11,000 120 1,320,000
21/08/2017 11,500 -0.10 -0.86 11,500 11,500 11,500 1,000 11,500,000
18/08/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
17/08/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
16/08/2017 11,600 0.10 0.87 11,600 11,600 11,600 100 1,160,000
15/08/2017 11,500 0.20 1.77 10,600 11,500 10,600 4,580 52,670,000
14/08/2017 11,300 -0.50 -4.24 11,000 11,300 11,000 60 678,000
11/08/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
10/08/2017 11,800 0.00 ■■ 0.00 11,100 11,800 11,050 200 2,360,000
09/08/2017 11,800 -0.05 -0.42 11,150 11,800 11,150 210 2,478,000
08/08/2017 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 0 0
07/08/2017 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 0 0
04/08/2017 11,850 0.05 0.42 12,600 12,600 11,800 5,850 69,322,500
03/08/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,750 2,760 32,568,000
02/08/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
01/08/2017 11,800 -0.10 -0.84 11,200 11,800 11,200 680 8,024,000
31/07/2017 11,900 -0.05 -0.42 11,150 11,900 11,150 20 238,000
28/07/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
27/07/2017 11,950 0.45 3.91 11,950 11,950 11,950 10 119,500
26/07/2017 11,500 0.50 4.55 11,500 11,500 11,500 300 3,450,000
25/07/2017 11,000 -0.50 -4.35 11,400 11,400 11,000 1,010 11,110,000
24/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 950 10,925,000
21/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,250 14,375,000
20/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
19/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 50 575,000
18/07/2017 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 130 1,495,000
17/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 60 690,000
14/07/2017 11,500 -0.40 -3.36 11,500 11,500 11,500 500 5,750,000
13/07/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 170 2,023,000
12/07/2017 11,900 0.10 0.85 11,700 12,000 11,000 6,280 74,732,000
11/07/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 3,050 35,990,000
10/07/2017 11,800 0.30 2.61 11,500 11,800 11,500 3,500 41,300,000
07/07/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 110 1,265,000
06/07/2017 11,500 -0.30 -2.54 11,500 11,500 11,500 310 3,565,000
05/07/2017 11,800 0.30 2.61 11,500 11,800 11,500 2,490 29,382,000
04/07/2017 11,500 0.00 ■■ 0.00 11,800 12,000 11,500 3,270 37,605,000
03/07/2017 11,500 -0.20 -1.71 11,700 11,700 11,500 2,020 23,230,000
30/06/2017 11,700 -0.10 -0.85 11,500 11,700 11,000 98,930 1,157,481,000
29/06/2017 11,800 0.10 0.85 11,700 12,000 11,700 8,820 104,076,000
28/06/2017 11,700 0.60 5.41 11,500 11,700 11,200 2,990 34,983,000
27/06/2017 11,100 -0.60 -5.13 11,700 11,700 11,100 320 3,552,000
26/06/2017 11,700 0.70 6.36 11,000 11,700 11,000 2,090 24,453,000
23/06/2017 11,000 -0.80 -6.78 11,000 11,000 11,000 340 3,740,000
22/06/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
21/06/2017 11,800 0.40 3.51 12,000 12,000 11,000 1,210 14,278,000
20/06/2017 11,400 0.40 3.64 11,000 11,400 11,000 10,530 120,042,000
19/06/2017 11,000 -0.05 -0.45 11,400 11,400 11,000 1,160 12,760,000
16/06/2017 11,050 0.05 0.45 10,900 11,500 10,900 4,870 53,813,500
15/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
14/06/2017 11,000 0.50 4.76 10,600 11,000 10,600 3,680 40,480,000
13/06/2017 10,500 -0.15 -1.41 10,600 10,650 10,500 7,550 79,275,000
12/06/2017 10,650 0.05 0.47 10,900 11,000 10,600 11,680 124,392,000
09/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
08/06/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 150 1,590,000
07/06/2017 10,600 -0.40 -3.64 10,600 10,600 10,600 120 1,272,000
06/06/2017 11,000 0.00 ■■ 0.00 11,000 11,000 10,950 990 10,890,000
05/06/2017 11,000 0.10 0.92 11,000 11,000 11,000 1,150 12,650,000
02/06/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 2,020 22,018,000
01/06/2017 10,900 0.40 3.81 10,900 10,900 10,900 10 109,000
31/05/2017 10,500 -0.50 -4.55 10,600 10,800 10,500 6,610 69,405,000
30/05/2017 11,000 0.35 3.29 11,000 11,000 11,000 10 110,000
29/05/2017 10,650 0.15 1.43 10,650 10,650 10,650 440 4,686,000
26/05/2017 10,500 -0.70 -6.25 10,600 10,800 10,500 5,900 61,950,000
25/05/2017 11,200 0.70 6.67 10,500 11,200 10,400 7,040 78,848,000
24/05/2017 10,500 -0.40 -3.67 11,000 11,000 10,500 2,720 28,560,000
23/05/2017 10,900 -0.70 -6.03 11,450 11,450 10,800 7,660 83,494,000
22/05/2017 11,600 0.70 6.42 11,600 11,600 10,800 2,790 32,364,000
19/05/2017 10,900 -0.50 -4.39 11,400 11,400 10,900 13,350 145,515,000
18/05/2017 11,400 0.20 1.79 11,200 11,900 10,450 20,230 230,622,000
17/05/2017 11,200 -0.40 -3.45 11,200 11,200 11,200 880 9,856,000
16/05/2017 11,600 -0.10 -0.85 11,600 11,600 11,600 6,880 79,808,000
15/05/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 100 1,170,000
09/05/2017 12,000 -0.30 -2.44 12,400 12,400 12,000 34,380 412,560,000
08/05/2017 12,300 0.50 4.24 12,400 12,400 12,300 70 861,000
05/05/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
04/05/2017 11,800 -0.20 -1.67 11,800 12,500 11,800 170 2,006,000
03/05/2017 12,000 0.20 1.69 12,000 12,000 12,000 4,770 57,240,000
28/04/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
27/04/2017 11,800 -0.20 -1.67 11,800 11,800 11,800 40 472,000
26/04/2017 12,000 0.70 6.19 11,700 12,000 11,700 260 3,120,000
25/04/2017 11,300 -0.20 -1.74 11,300 11,300 11,300 780 8,814,000
24/04/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 30 345,000
21/04/2017 11,500 -0.30 -2.54 12,100 12,200 11,500 660 7,590,000
20/04/2017 11,800 0.30 2.61 11,800 11,800 11,800 20 236,000
19/04/2017 11,500 -0.60 -4.96 11,500 11,500 11,500 320 3,680,000
18/04/2017 12,100 0.05 0.41 11,550 12,100 11,550 6,020 72,842,000
17/04/2017 12,050 0.50 4.33 11,550 12,350 11,550 1,090 13,134,500
14/04/2017 11,550 -0.45 -3.75 11,200 12,800 11,200 2,030 23,446,500
13/04/2017 12,000 0.20 1.69 11,800 12,200 11,800 39,010 468,120,000
12/04/2017 11,800 -0.30 -2.48 11,800 11,800 11,800 2,000 23,600,000
11/04/2017 12,100 -0.05 -0.41 12,900 12,900 12,100 10,010 121,121,000
10/04/2017 12,150 0.75 6.58 12,150 12,150 12,150 40,950 497,542,500
07/04/2017 11,400 -0.60 -5.00 12,100 12,100 11,400 1,520 17,328,000
05/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 11,200 2,700 32,400,000
04/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 11,500 21,220 254,640,000
03/04/2017 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 11,200 134,400,000
31/03/2017 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 12,650 151,800,000
30/03/2017 12,000 0.00 ■■ 0.00 11,200 12,000 11,200 670 8,040,000
29/03/2017 12,000 -0.10 -0.83 12,000 12,000 12,000 10 120,000
28/03/2017 12,100 -0.50 -3.97 11,950 12,500 11,950 1,290 15,609,000
27/03/2017 12,600 0.10 0.80 12,600 12,600 12,600 210 2,646,000
24/03/2017 12,500 0.50 4.17 12,000 12,500 12,000 4,520 56,500,000
23/03/2017 12,000 -0.50 -4.00 12,000 12,000 12,000 10 120,000
22/03/2017 12,500 0.00 ■■ 0.00 13,000 13,000 12,000 10,320 129,000,000
21/03/2017 12,500 -0.45 -3.47 12,950 12,950 12,500 90 1,125,000
20/03/2017 12,950 -0.05 -0.38 12,500 12,950 12,500 520 6,734,000
17/03/2017 13,000 0.30 2.36 13,000 13,000 13,000 44,580 579,540,000
16/03/2017 12,700 0.00 ■■ 0.00 12,600 12,700 12,600 7,370 93,599,000
15/03/2017 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
14/03/2017 12,700 -0.30 -2.31 12,700 12,700 12,700 970 12,319,000
13/03/2017 13,000 -0.20 -1.52 13,000 13,000 13,000 4,810 62,530,000
10/03/2017 13,200 0.50 3.94 13,400 13,400 12,000 50 660,000
09/03/2017 12,700 0.05 0.40 12,500 12,700 12,500 910 11,557,000
08/03/2017 12,650 0.15 1.20 12,000 12,700 12,000 5,490 69,448,500
07/03/2017 12,500 0.50 4.17 12,500 12,500 12,500 390 4,875,000
06/03/2017 12,000 0.05 0.42 12,000 12,000 12,000 280 3,360,000
03/03/2017 11,950 -0.45 -3.63 11,900 12,600 11,900 2,050 24,497,500
02/03/2017 12,400 -0.90 -6.77 13,000 13,000 12,400 580 7,192,000
01/03/2017 13,300 0.60 4.72 11,950 13,300 11,900 1,410 18,753,000
28/02/2017 12,700 0.15 1.20 12,500 12,700 12,500 6,100 77,470,000
27/02/2017 12,550 0.65 5.46 12,600 12,600 12,000 60 753,000
24/02/2017 11,900 0.10 0.85 11,850 11,900 11,850 3,200 38,080,000
23/02/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,970 35,046,000
22/02/2017 11,800 -0.05 -0.42 11,850 11,850 11,800 1,270 14,986,000
21/02/2017 11,850 -0.55 -4.44 12,400 12,400 11,800 2,840 33,654,000
20/02/2017 12,400 0.80 6.90 11,700 12,400 11,500 16,580 205,592,000
17/02/2017 11,600 -0.10 -0.85 11,700 11,700 11,600 7,000 81,200,000
16/02/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 480 5,616,000
15/02/2017 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 17,020 199,134,000
14/02/2017 11,700 -0.25 -2.09 11,600 11,700 11,600 710 8,307,000
13/02/2017 11,950 0.05 0.42 11,700 11,950 11,700 1,220 14,579,000
10/02/2017 11,900 0.20 1.71 11,700 11,900 11,600 16,720 198,968,000
09/02/2017 11,700 -0.10 -0.85 11,700 11,700 11,700 3,510 41,067,000
08/02/2017 11,800 0.10 0.85 11,700 11,800 11,700 380 4,484,000
07/02/2017 11,700 -0.10 -0.85 11,750 12,600 11,700 21,970 257,049,000
06/02/2017 11,800 0.10 0.85 11,650 11,800 11,300 18,560 219,008,000
03/02/2017 11,700 0.05 0.43 11,700 11,700 11,700 460 5,382,000
02/02/2017 11,650 -0.85 -6.80 11,650 12,600 11,650 5,380 62,677,000
25/01/2017 12,500 0.70 5.93 11,700 12,500 11,600 1,200 15,000,000
24/01/2017 11,800 0.20 1.72 11,800 11,800 11,800 10 118,000
23/01/2017 11,600 -0.10 -0.85 11,700 11,700 11,200 2,560 29,696,000
20/01/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 10 117,000
19/01/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
18/01/2017 11,700 0.10 0.86 11,450 11,700 11,450 70 819,000
17/01/2017 11,600 0.10 0.87 11,700 11,700 11,600 180 2,088,000
16/01/2017 11,500 -0.20 -1.71 11,000 11,500 11,000 1,050 12,075,000
13/01/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,150 13,455,000
12/01/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
11/01/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,540 18,018,000
10/01/2017 11,700 0.00 ■■ 0.00 10,900 11,700 10,900 1,030 12,051,000
09/01/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 6,030 70,551,000
06/01/2017 11,700 0.20 1.74 11,600 11,700 11,600 30 351,000
05/01/2017 11,500 -0.05 -0.43 11,550 11,600 11,500 360 4,140,000
04/01/2017 11,550 0.35 3.12 11,500 11,550 11,500 1,100 12,705,000
03/01/2017 11,200 0.00 ■■ 0.00 11,200 11,200 10,900 380 4,256,000
30/12/2016 11,200 -0.80 -6.67 11,200 11,600 11,200 5,770 64,624,000
29/12/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/12/2016 12,000 0.70 6.19 10,550 12,050 10,550 210 2,520,000
27/12/2016 11,300 -0.20 -1.74 11,400 11,400 11,300 9,070 102,491,000
26/12/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/12/2016 11,500 0.30 2.68 10,550 11,500 10,550 180 2,070,000
22/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
21/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
20/12/2016 11,200 0.00 ■■ 0.00 11,100 11,200 11,100 20 224,000
19/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
16/12/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 500 5,600,000
15/12/2016 11,200 0.50 4.67 11,200 11,200 11,200 20 224,000
14/12/2016 10,700 -0.80 -6.96 10,700 10,700 10,700 50 535,000
13/12/2016 11,500 0.70 6.48 11,000 11,500 11,000 7,010 80,615,000
12/12/2016 10,800 -0.20 -1.82 11,450 11,450 10,800 5,270 56,916,000
09/12/2016 11,000 -0.75 -6.38 10,950 11,000 10,950 15,500 170,500,000
08/12/2016 11,750 -0.05 -0.42 11,750 11,750 11,750 10 117,500
07/12/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
06/12/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
05/12/2016 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
02/12/2016 11,800 0.30 2.61 11,800 11,800 11,800 10 118,000
01/12/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,440 16,560,000
30/11/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,110 12,765,000
29/11/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 200 2,300,000
28/11/2016 11,500 0.35 3.14 11,100 11,500 11,100 1,740 20,010,000
25/11/2016 11,150 -0.15 -1.33 11,200 11,200 11,100 2,650 29,547,500
24/11/2016 11,300 -0.60 -5.04 11,800 11,800 11,300 1,050 11,865,000
23/11/2016 11,900 0.60 5.31 11,400 11,900 11,300 1,560 18,564,000
22/11/2016 11,300 -0.30 -2.59 11,300 11,300 11,300 10 113,000
21/11/2016 11,600 -0.05 -0.43 11,400 11,600 11,400 320 3,712,000
18/11/2016 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 0 0
17/11/2016 11,650 -0.20 -1.69 11,400 11,650 11,200 2,690 31,338,500
16/11/2016 11,850 0.00 ■■ 0.00 11,800 11,900 11,600 1,710 20,263,500
15/11/2016 11,850 0.10 0.85 11,200 11,850 11,000 2,980 35,313,000
14/11/2016 11,750 -0.10 -0.84 11,600 11,750 11,050 5,600 65,800,000
11/11/2016 11,850 -0.35 -2.87 11,600 11,850 11,350 3,020 35,787,000
10/11/2016 12,200 -0.10 -0.81 12,300 12,300 11,500 1,960 23,912,000
09/11/2016 12,300 0.60 5.13 12,400 12,400 11,000 2,080 25,584,000
08/11/2016 11,700 -0.30 -2.50 12,000 12,000 11,300 4,870 56,979,000
07/11/2016 12,000 0.20 1.69 11,700 12,400 11,100 1,410 16,920,000
04/11/2016 11,800 -0.15 -1.26 11,900 11,900 11,800 1,500 17,700,000
03/11/2016 11,950 0.00 ■■ 0.00 12,200 12,200 11,700 2,810 33,579,500
02/11/2016 11,950 0.75 6.70 11,250 11,950 11,250 28,530 340,933,500
01/11/2016 11,200 -0.15 -1.32 11,200 11,300 11,100 7,680 86,016,000
31/10/2016 11,350 0.00 ■■ 0.00 11,350 11,350 11,350 0 0
28/10/2016 11,350 0.25 2.25 11,850 11,850 11,100 1,940 22,019,000
27/10/2016 11,100 -0.20 -1.77 11,000 11,100 11,000 2,010 22,311,000
26/10/2016 11,300 0.20 1.80 11,000 11,300 11,000 21,240 240,012,000
25/10/2016 11,100 -0.50 -4.31 11,900 11,900 11,100 7,610 84,471,000
24/10/2016 11,600 0.40 3.57 11,300 11,600 11,300 270 3,132,000
21/10/2016 11,200 0.20 1.82 11,500 11,650 10,950 7,920 88,704,000
20/10/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
19/10/2016 11,000 0.00 ■■ 0.00 11,000 11,050 11,000 5,000 55,000,000
18/10/2016 11,000 -0.40 -3.51 11,000 11,000 11,000 3,910 43,010,000
17/10/2016 11,400 -0.60 -5.00 11,400 11,400 11,200 2,060 23,484,000
14/10/2016 12,000 0.60 5.26 11,850 12,000 11,850 20 240,000
13/10/2016 11,400 0.70 6.54 11,400 11,400 11,400 10 114,000
12/10/2016 10,700 0.20 1.90 10,800 10,800 10,700 10,190 109,033,000
11/10/2016 10,500 -0.20 -1.87 10,500 10,500 10,500 6,800 71,400,000
10/10/2016 10,700 -0.20 -1.83 10,900 10,900 10,700 12,610 134,927,000
07/10/2016 10,900 -0.20 -1.80 10,600 10,900 10,600 65,770 716,893,000
06/10/2016 11,100 0.20 1.83 10,800 11,100 10,500 28,030 311,133,000
05/10/2016 10,900 0.00 ■■ 0.00 10,900 11,100 10,550 28,300 308,470,000
04/10/2016 10,900 0.20 1.87 11,400 11,400 10,700 46,390 505,651,000
03/10/2016 10,700 0.30 2.88 10,400 10,700 10,400 6,740 72,118,000
30/09/2016 10,400 0.05 0.48 10,350 10,500 10,350 4,850 50,440,000
29/09/2016 10,350 -0.05 -0.48 10,600 10,600 10,200 1,130 11,695,500
28/09/2016 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 2,020 21,008,000
27/09/2016 10,400 -0.45 -4.15 10,700 10,700 10,400 320 3,328,000
26/09/2016 10,850 0.00 ■■ 0.00 10,850 10,850 10,850 0 0
23/09/2016 10,850 -0.05 -0.46 10,200 10,850 10,200 50 542,500
22/09/2016 10,900 0.40 3.81 10,500 10,900 10,500 1,010 11,009,000
21/09/2016 10,500 -0.50 -4.55 10,300 10,950 10,300 1,820 19,110,000
20/09/2016 11,000 -0.40 -3.51 10,700 11,000 10,700 2,520 27,720,000
19/09/2016 11,400 0.20 1.79 11,400 11,400 11,400 120 1,368,000
16/09/2016 11,200 -0.30 -2.61 11,300 11,300 11,200 150 1,680,000
15/09/2016 11,500 -0.20 -1.71 11,500 11,500 11,500 100 1,150,000
14/09/2016 11,700 -0.30 -2.50 11,600 11,700 11,600 54,200 634,140,000
13/09/2016 12,000 0.00 ■■ 0.00 11,300 12,000 11,300 1,560 18,720,000
12/09/2016 12,000 -0.20 -1.64 11,350 12,000 11,350 2,470 29,640,000
09/09/2016 12,200 0.00 ■■ 0.00 11,500 12,500 11,500 3,040 37,088,000
08/09/2016 12,200 0.70 6.09 12,200 12,200 12,200 10 122,000
07/09/2016 11,500 -0.70 -5.74 11,600 12,500 11,500 3,720 42,780,000
06/09/2016 12,200 -0.20 -1.61 12,300 12,300 12,200 19,010 231,922,000
05/09/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
01/09/2016 12,400 0.00 ■■ 0.00 12,300 12,400 12,000 7,720 95,728,000
31/08/2016 12,400 -0.10 -0.80 12,000 12,400 11,900 910 11,284,000
30/08/2016 12,500 -0.90 -6.72 12,500 12,500 12,500 5,110 63,875,000
29/08/2016 13,400 0.50 3.88 13,400 13,400 13,400 10 134,000
26/08/2016 12,900 -0.10 -0.77 12,100 12,900 12,100 30 387,000
25/08/2016 13,000 0.20 1.56 12,000 13,000 12,000 40 520,000
24/08/2016 12,800 0.10 0.79 12,800 12,800 12,800 10 128,000
23/08/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
22/08/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
19/08/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 110 1,397,000
18/08/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
17/08/2016 12,700 0.60 4.96 11,600 12,700 11,600 5,280 67,056,000
16/08/2016 12,100 -0.80 -6.20 12,100 12,100 12,100 120 1,452,000
15/08/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
12/08/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
11/08/2016 12,900 0.30 2.38 12,000 12,900 12,000 1,060 13,674,000
10/08/2016 12,600 0.00 ■■ 0.00 11,800 12,600 11,800 47,460 597,996,000
09/08/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
08/08/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
05/08/2016 12,600 -0.90 -6.67 12,600 13,000 12,600 10,690 134,694,000
04/08/2016 13,500 0.20 1.50 13,500 13,500 13,500 10 135,000
03/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/08/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/08/2016 13,300 0.30 2.31 13,000 13,300 13,000 1,010 13,433,000
29/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 60 780,000
28/07/2016 13,000 0.40 3.17 13,000 13,000 13,000 30 390,000
27/07/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
26/07/2016 12,600 0.10 0.80 12,800 12,800 12,600 560 7,056,000
25/07/2016 12,500 0.30 2.46 13,000 13,000 12,100 180 2,250,000
22/07/2016 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
21/07/2016 12,200 -0.80 -6.15 13,400 13,400 12,200 20 244,000
20/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200 2,600,000
19/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,510 45,630,000
18/07/2016 13,000 0.00 ■■ 0.00 12,300 13,500 12,300 9,200 119,600,000
15/07/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
14/07/2016 13,000 0.10 0.78 12,600 13,000 12,500 1,110 14,430,000
13/07/2016 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 6,360 82,044,000
12/07/2016 12,900 0.10 0.78 13,000 13,100 12,700 290 3,741,000
11/07/2016 12,800 0.30 2.40 12,500 12,800 12,400 720 9,216,000
08/07/2016 12,500 -0.40 -3.10 12,500 13,000 12,500 850 10,625,000
07/07/2016 12,900 0.30 2.38 12,600 12,900 11,800 5,740 74,046,000
06/07/2016 12,600 -0.70 -5.26 12,700 12,700 12,600 1,800 22,680,000
05/07/2016 13,300 0.50 3.91 12,800 13,500 12,800 3,230 42,959,000
04/07/2016 12,800 -0.50 -3.76 12,600 12,900 12,600 3,050 39,040,000
01/07/2016 13,300 -0.10 -0.75 12,600 13,300 12,600 1,200 15,960,000
30/06/2016 13,400 0.00 ■■ 0.00 13,000 13,400 12,600 2,220 29,748,000
29/06/2016 13,400 -0.10 -0.74 12,900 13,400 12,900 1,950 26,130,000
28/06/2016 13,500 0.00 ■■ 0.00 12,700 13,500 12,700 140 1,890,000
27/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,000 13,500,000
24/06/2016 13,500 0.10 0.75 12,900 13,700 12,500 4,100 55,350,000
23/06/2016 13,400 0.40 3.08 12,600 13,500 12,600 11,710 156,914,000
22/06/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/06/2016 13,000 -0.80 -5.80 13,000 13,000 13,000 350 4,550,000
20/06/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
17/06/2016 13,800 0.20 1.47 12,700 13,800 12,700 30 414,000
16/06/2016 13,600 0.20 1.49 13,300 13,600 13,000 30,970 421,192,000
15/06/2016 13,400 0.20 1.52 13,400 13,400 13,400 400 5,360,000
14/06/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
13/06/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
10/06/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
09/06/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
08/06/2016 13,200 0.10 0.76 13,200 13,200 13,200 30 396,000
07/06/2016 13,100 -0.50 -3.68 12,800 13,100 12,800 2,470 32,357,000
06/06/2016 13,600 0.00 ■■ 0.00 13,200 13,600 13,200 1,610 21,896,000
03/06/2016 13,600 -0.30 -2.16 13,600 13,600 13,600 10,000 136,000,000
02/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
01/06/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
31/05/2016 13,900 0.10 0.72 13,900 13,900 13,900 180 2,502,000
30/05/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
27/05/2016 13,800 0.30 2.22 14,000 14,000 13,800 1,480 20,424,000
26/05/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 7,960 107,460,000
25/05/2016 13,500 -0.40 -2.88 13,500 13,500 13,500 5,000 67,500,000
24/05/2016 13,900 0.00 ■■ 0.00 14,000 14,000 13,900 1,350 18,765,000
23/05/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
20/05/2016 13,900 0.40 2.96 13,900 13,900 13,900 10 139,000
19/05/2016 13,500 -0.30 -2.17 13,900 13,900 13,500 69,700 940,950,000
18/05/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
17/05/2016 13,800 0.00 ■■ 0.00 13,500 13,900 13,500 3,500 48,300,000
16/05/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
13/05/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 21,990 303,462,000
12/05/2016 13,800 0.00 ■■ 0.00 14,000 14,000 13,800 2,980 41,124,000
11/05/2016 13,800 0.00 ■■ 0.00 13,400 13,800 13,400 15,980 220,524,000
10/05/2016 13,800 0.00 ■■ 0.00 13,300 13,800 13,300 7,500 103,500,000
09/05/2016 13,800 0.10 0.73 13,800 14,000 13,800 37,670 519,846,000
06/05/2016 13,700 -0.30 -2.14 13,900 13,900 13,700 30,970 424,289,000
05/05/2016 14,000 0.80 6.06 13,300 14,100 13,300 67,740 948,360,000
04/05/2016 13,200 0.10 0.76 13,200 13,400 13,100 23,020 303,864,000
29/04/2016 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 370 4,847,000
28/04/2016 13,100 0.10 0.77 13,100 13,100 13,100 1,630 21,353,000
27/04/2016 13,000 -0.40 -2.99 13,000 13,000 13,000 5,000 65,000,000
26/04/2016 13,400 0.40 3.08 12,900 13,400 12,800 3,310 44,354,000
25/04/2016 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
22/04/2016 13,000 -0.40 -2.99 13,100 13,100 13,000 10,380 134,940,000
21/04/2016 13,400 0.10 0.75 13,500 13,500 13,300 21,310 285,554,000
20/04/2016 13,300 -0.90 -6.34 13,300 13,600 13,300 4,930 65,569,000
19/04/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
15/04/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
14/04/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 100 1,420,000
13/04/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
12/04/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
11/04/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
08/04/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
07/04/2016 14,200 0.50 3.65 14,200 14,200 14,000 12,000 170,400,000
06/04/2016 13,700 0.10 0.74 13,200 13,700 13,200 29,100 398,670,000
05/04/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
04/04/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
01/04/2016 13,600 0.10 0.74 13,600 13,600 13,600 10 136,000
31/03/2016 13,500 -0.10 -0.74 13,500 13,500 13,300 5,610 75,735,000
30/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 2,110 28,696,000
29/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 4,100 55,760,000
28/03/2016 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
25/03/2016 13,600 -0.10 -0.73 13,600 13,600 13,600 5,240 71,264,000
24/03/2016 13,700 0.10 0.74 13,700 13,700 13,700 1,000 13,700,000
23/03/2016 13,600 0.10 0.74 13,600 13,600 13,600 7,500 102,000,000
22/03/2016 13,500 -0.20 -1.46 14,300 14,300 13,500 3,010 40,635,000
21/03/2016 13,700 0.10 0.74 13,900 13,900 13,500 7,100 97,270,000
18/03/2016 13,600 -0.20 -1.45 13,600 13,600 13,600 630 8,568,000
17/03/2016 13,800 0.00 ■■ 0.00 13,700 13,800 13,700 5,010 69,138,000
16/03/2016 13,800 0.20 1.47 13,700 13,800 13,700 6,220 85,836,000
15/03/2016 13,600 -0.20 -1.45 13,800 13,800 13,600 9,400 127,840,000
14/03/2016 13,800 0.30 2.22 13,800 13,900 13,500 5,930 81,834,000
11/03/2016 13,500 0.10 0.75 13,500 13,800 13,500 7,110 95,985,000
10/03/2016 13,400 -0.60 -4.29 13,900 14,000 13,200 19,790 265,186,000
09/03/2016 14,000 0.50 3.70 13,500 14,000 13,500 4,220 59,080,000
08/03/2016 13,500 -0.10 -0.74 13,600 13,600 13,200 4,140 55,890,000
07/03/2016 13,600 0.10 0.74 13,500 13,600 13,500 8,360 113,696,000
04/03/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 7,000 94,500,000
03/03/2016 13,500 -0.30 -2.17 13,500 13,500 13,500 4,980 67,230,000
02/03/2016 13,800 -0.20 -1.43 14,000 14,000 13,800 11,090 153,042,000
01/03/2016 14,000 0.80 6.06 13,400 14,000 13,400 70 980,000
29/02/2016 13,200 -0.30 -2.22 13,200 13,200 13,200 30 396,000
26/02/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 1,700 22,950,000
25/02/2016 13,500 0.00 ■■ 0.00 13,300 13,500 13,300 9,770 131,895,000
24/02/2016 13,500 -0.80 -5.59 13,500 14,000 13,500 740 9,990,000
23/02/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
22/02/2016 14,300 -0.10 -0.69 13,500 14,300 13,400 220 3,146,000
19/02/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
18/02/2016 14,400 0.10 0.70 14,400 14,400 14,400 10 144,000
17/02/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
16/02/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
15/02/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
05/02/2016 14,300 0.30 2.14 14,300 14,300 14,300 10 143,000
04/02/2016 14,000 0.90 6.87 12,800 14,000 12,800 5,700 79,800,000
03/02/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
02/02/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 5,150 67,465,000
01/02/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 15,010 196,631,000
29/01/2016 13,100 -0.70 -5.07 13,100 13,100 13,100 5,200 68,120,000
28/01/2016 13,800 0.70 5.34 13,800 13,800 13,800 6,000 82,800,000
27/01/2016 13,100 -0.80 -5.76 13,200 13,200 13,000 6,390 83,709,000
26/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
25/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 850 11,815,000
22/01/2016 13,900 0.00 ■■ 0.00 13,300 13,900 13,300 5,970 82,983,000
21/01/2016 13,900 -0.10 -0.71 13,900 13,900 13,900 510 7,089,000
20/01/2016 14,000 -0.30 -2.10 13,400 14,000 13,400 210 2,940,000
19/01/2016 14,300 0.90 6.72 14,300 14,300 14,300 10 143,000
18/01/2016 13,400 -0.80 -5.63 13,400 13,400 13,400 1,390 18,626,000
15/01/2016 14,200 0.20 1.43 14,000 14,200 14,000 3,000 42,600,000
14/01/2016 14,000 -0.90 -6.04 13,900 14,000 13,900 2,680 37,520,000
13/01/2016 14,900 0.40 2.76 14,500 14,900 14,500 2,090 31,141,000
12/01/2016 14,500 -0.40 -2.68 14,500 14,500 13,900 1,910 27,695,000
11/01/2016 14,900 0.90 6.43 14,000 14,900 13,100 2,130 31,737,000
08/01/2016 14,000 -1.00 -6.67 14,000 14,100 14,000 53,490 748,860,000
07/01/2016 15,000 0.40 2.74 14,600 15,100 14,600 466,350 6,995,250,000
06/01/2016 14,600 0.60 4.29 14,000 14,600 14,000 17,670 257,982,000
05/01/2016 14,000 -0.50 -3.45 14,600 14,800 13,700 103,450 1,448,300,000
04/01/2016 14,500 -0.20 -1.36 14,500 14,500 14,400 620 8,990,000
31/12/2015 14,700 0.60 4.26 14,500 14,700 14,500 60,220 885,234,000
30/12/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 3,260 45,966,000
29/12/2015 14,100 0.10 0.71 14,200 14,300 14,100 14,600 205,860,000
28/12/2015 14,000 0.00 ■■ 0.00 14,100 14,200 13,800 78,070 1,092,980,000
25/12/2015 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 17,520 245,280,000
24/12/2015 14,000 0.20 1.45 14,000 14,000 14,000 9,800 137,200,000
23/12/2015 13,800 -0.30 -2.13 14,100 14,100 13,800 7,180 99,084,000
22/12/2015 14,100 0.00 ■■ 0.00 13,900 14,100 13,700 42,140 594,174,000
21/12/2015 14,100 0.00 ■■ 0.00 14,000 14,100 14,000 3,800 53,580,000
18/12/2015 14,100 0.30 2.17 14,100 14,100 14,100 100 1,410,000
17/12/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 10 138,000
16/12/2015 13,800 0.20 1.47 13,600 13,900 13,600 20,670 285,246,000
15/12/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1,470 19,992,000
14/12/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 520 7,072,000
11/12/2015 13,600 -0.20 -1.45 13,600 13,600 13,600 80 1,088,000
10/12/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
09/12/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
08/12/2015 13,800 0.20 1.47 12,800 13,800 12,700 460 6,348,000
07/12/2015 13,600 0.00 ■■ 0.00 13,700 13,700 13,600 30,000 408,000,000
04/12/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 58,160 790,976,000
03/12/2015 13,600 -0.10 -0.73 13,600 13,600 13,600 18,800 255,680,000
02/12/2015 13,700 0.10 0.74 13,600 13,700 13,600 1,500 20,550,000
01/12/2015 13,600 0.00 ■■ 0.00 13,700 13,700 13,600 20,260 275,536,000
30/11/2015 13,600 -0.10 -0.73 13,700 13,700 13,600 88,810 1,207,816,000
27/11/2015 13,700 0.10 0.74 13,700 13,700 13,600 8,190 112,203,000
26/11/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 23,980 326,128,000
25/11/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 14,790 201,144,000
24/11/2015 13,600 -0.10 -0.73 13,700 13,700 13,600 29,310 398,616,000
23/11/2015 13,700 0.10 0.74 13,600 13,700 13,600 60,560 829,672,000
20/11/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 8,780 119,408,000
19/11/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 7,220 98,192,000
18/11/2015 13,600 0.30 2.26 13,500 13,600 13,500 2,310 31,416,000
17/11/2015 13,300 -0.30 -2.21 13,300 13,300 13,300 10 133,000
16/11/2015 13,600 0.10 0.74 13,500 13,600 13,500 28,520 387,872,000
13/11/2015 13,500 -0.20 -1.46 13,500 13,700 13,500 15,370 207,495,000
12/11/2015 13,700 0.20 1.48 13,600 13,700 13,500 34,250 469,225,000
11/11/2015 13,500 -0.20 -1.46 13,600 13,700 13,500 17,860 241,110,000
10/11/2015 13,700 0.20 1.48 13,500 13,700 13,500 8,730 119,601,000
09/11/2015 13,500 -0.30 -2.17 13,500 13,500 13,500 16,900 228,150,000
06/11/2015 13,800 0.50 3.76 13,900 13,900 13,400 72,220 996,636,000
05/11/2015 13,300 -0.10 -0.75 13,400 13,400 13,300 70,000 931,000,000
04/11/2015 13,400 -0.10 -0.74 13,500 13,500 13,300 16,720 224,048,000
03/11/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,630 35,505,000
02/11/2015 13,500 -0.10 -0.74 13,500 13,600 13,500 7,600 102,600,000
30/10/2015 13,600 0.20 1.49 13,400 13,700 13,400 23,490 319,464,000
29/10/2015 13,400 -0.10 -0.74 13,300 13,600 13,300 20,110 269,474,000
28/10/2015 13,500 0.20 1.50 13,300 13,500 13,200 78,730 1,062,855,000
27/10/2015 13,300 -0.30 -2.21 13,300 13,500 13,200 40,830 543,039,000
26/10/2015 13,600 -0.10 -0.73 13,600 13,600 13,600 8,460 115,056,000
23/10/2015 13,700 0.10 0.74 13,900 13,900 13,700 36,950 506,215,000
22/10/2015 13,600 0.50 3.82 13,300 14,000 13,300 544,920 7,410,912,000
21/10/2015 13,100 -0.40 -2.96 13,400 13,400 13,100 13,850 181,435,000
20/10/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 890 12,015,000
19/10/2015 13,500 -0.10 -0.74 13,200 13,500 13,000 10,190 137,565,000
16/10/2015 13,600 0.00 ■■ 0.00 13,300 13,600 13,100 6,420 87,312,000
15/10/2015 13,600 0.10 0.74 13,800 13,800 13,600 15,000 204,000,000
14/10/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 13,500 182,250,000
13/10/2015 13,500 -0.50 -3.57 13,200 13,500 13,200 3,040 41,040,000
12/10/2015 14,000 0.80 6.06 13,200 14,000 13,000 25,000 350,000,000
09/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 9,900 130,680,000
08/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,820 24,024,000
07/10/2015 13,200 -0.10 -0.75 13,100 13,300 12,900 10,440 137,808,000
06/10/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,100 1,500 19,950,000
05/10/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/10/2015 13,300 0.00 ■■ 0.00 12,900 13,300 12,900 40 532,000
01/10/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 970 12,901,000
30/09/2015 13,300 0.20 1.53 13,100 13,300 13,000 18,410 244,853,000
29/09/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 1,310 17,161,000
28/09/2015 13,100 -0.20 -1.50 13,100 13,100 13,100 500 6,550,000
25/09/2015 13,300 -0.10 -0.75 12,800 13,300 12,800 450 5,985,000
24/09/2015 13,400 0.10 0.75 13,000 13,400 13,000 7,200 96,480,000
23/09/2015 13,300 0.10 0.76 13,300 13,300 13,300 610 8,113,000
22/09/2015 13,200 0.00 ■■ 0.00 13,400 13,400 13,200 9,300 122,760,000
21/09/2015 13,200 -0.20 -1.49 13,200 13,200 13,200 100 1,320,000
18/09/2015 13,400 -0.10 -0.74 13,500 13,500 13,400 7,000 93,800,000
17/09/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 500 6,750,000
16/09/2015 13,500 0.40 3.05 13,500 13,500 13,500 520 7,020,000
15/09/2015 13,100 -0.40 -2.96 13,100 13,100 13,100 1,000 13,100,000
14/09/2015 13,500 -0.10 -0.74 13,000 13,500 13,000 3,710 50,085,000
11/09/2015 13,600 0.10 0.74 13,000 13,600 13,000 52,030 707,608,000
10/09/2015 13,500 0.00 ■■ 0.00 13,100 13,500 13,000 2,020 27,270,000
09/09/2015 13,500 0.10 0.75 13,500 13,500 13,500 10 135,000
08/09/2015 13,400 0.40 3.08 13,500 13,500 13,400 7,030 94,202,000
07/09/2015 13,000 -0.50 -3.70 13,100 13,400 13,000 10,740 139,620,000
04/09/2015 13,500 0.20 1.50 13,000 13,500 13,000 2,390 32,265,000
03/09/2015 13,300 -0.20 -1.48 13,500 13,500 13,300 5,980 79,534,000
01/09/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 37,320 503,820,000
31/08/2015 13,500 0.10 0.75 13,500 13,500 13,500 1,060 14,310,000
28/08/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 5,990 80,266,000
27/08/2015 13,400 0.00 ■■ 0.00 13,000 13,800 13,000 6,310 84,554,000
26/08/2015 13,400 -0.10 -0.74 13,500 13,600 13,400 18,670 250,178,000
25/08/2015 13,500 0.10 0.75 13,300 13,500 13,300 217,810 2,940,435,000
24/08/2015 13,400 0.00 ■■ 0.00 13,300 13,400 13,000 432,900 5,800,860,000
21/08/2015 13,400 -0.40 -2.90 13,700 13,800 13,400 87,880 1,177,592,000
20/08/2015 13,800 0.10 0.73 13,700 13,900 13,700 22,870 315,606,000
19/08/2015 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 44,660 611,842,000
18/08/2015 13,700 -0.20 -1.44 13,600 13,800 13,500 9,760 133,712,000
17/08/2015 13,900 0.30 2.21 14,000 14,000 13,400 21,070 292,873,000
14/08/2015 13,600 -0.10 -0.73 13,800 13,800 13,500 66,380 902,768,000
13/08/2015 13,700 -0.20 -1.44 13,800 13,800 13,500 67,520 925,024,000
12/08/2015 13,900 -0.30 -2.11 13,900 13,900 13,400 13,810 191,959,000
11/08/2015 14,200 0.20 1.43 13,700 14,200 13,700 24,920 353,864,000
10/08/2015 14,000 -0.30 -2.10 13,900 14,000 13,600 34,820 487,480,000
07/08/2015 14,300 -0.10 -0.69 14,700 14,700 13,600 4,890 69,927,000
06/08/2015 14,400 0.90 6.67 13,500 14,400 13,500 74,040 1,066,176,000
05/08/2015 13,500 0.10 0.75 13,400 13,500 13,400 11,940 161,190,000
04/08/2015 13,400 0.10 0.75 13,300 13,800 13,200 15,880 212,792,000
03/08/2015 13,300 0.30 2.31 13,000 13,300 13,000 83,000 1,103,900,000
31/07/2015 13,000 0.20 1.56 13,500 13,500 13,000 28,990 376,870,000
30/07/2015 12,800 -0.20 -1.54 12,900 12,900 12,800 3,750 48,000,000
29/07/2015 13,000 -0.10 -0.76 13,000 13,000 13,000 49,730 646,490,000
28/07/2015 13,100 0.00 ■■ 0.00 13,000 13,100 12,900 28,410 372,171,000
27/07/2015 13,100 0.00 ■■ 0.00 13,200 13,200 13,000 9,180 120,258,000
24/07/2015 13,100 0.10 0.77 13,000 13,100 12,900 13,830 181,173,000
23/07/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 11,130 144,690,000
22/07/2015 13,000 0.10 0.78 12,900 13,000 12,900 6,540 85,020,000
21/07/2015 12,900 -0.20 -1.53 12,900 13,000 12,900 3,210 41,409,000
20/07/2015 13,100 -0.10 -0.76 12,700 13,100 12,600 1,430 18,733,000
17/07/2015 13,200 0.30 2.33 13,200 13,200 12,600 740 9,768,000
16/07/2015 12,900 -0.20 -1.53 13,200 13,200 12,900 5,320 68,628,000
15/07/2015 13,100 0.00 ■■ 0.00 12,300 13,200 12,300 290 3,799,000
14/07/2015 13,100 0.10 0.77 13,000 13,100 13,000 7,360 96,416,000
13/07/2015 13,000 0.10 0.78 13,000 13,000 13,000 200 2,600,000
10/07/2015 12,900 -0.20 -1.53 12,900 13,100 12,900 2,890 37,281,000
09/07/2015 13,100 0.10 0.77 12,600 13,100 12,600 6,420 84,102,000
08/07/2015 13,000 -0.10 -0.76 13,000 13,000 13,000 10 130,000
07/07/2015 13,100 0.10 0.77 12,600 13,100 12,600 22,450 294,095,000
06/07/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 20,600 267,800,000
03/07/2015 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 20,180 262,340,000
02/07/2015 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 6,820 88,660,000
01/07/2015 13,000 0.00 ■■ 0.00 13,100 13,300 12,300 60,760 789,880,000
30/06/2015 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 28,200 366,600,000
29/06/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 34,230 444,990,000
26/06/2015 13,000 0.00 ■■ 0.00 13,100 13,100 13,000 21,420 278,460,000
25/06/2015 13,000 -0.10 -0.76 13,100 13,100 13,000 37,010 481,130,000
24/06/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,000 43,550 570,505,000
23/06/2015 13,100 -0.20 -1.50 13,100 13,100 13,000 20,000 262,000,000
22/06/2015 13,300 0.20 1.53 13,100 13,300 13,100 1,920 25,536,000
19/06/2015 13,100 -0.10 -0.76 13,100 13,100 13,100 26,700 349,770,000
18/06/2015 13,200 0.10 0.76 13,000 13,300 13,000 44,380 585,816,000
17/06/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 41,760 547,056,000
16/06/2015 13,100 -0.10 -0.76 13,200 13,200 13,100 15,100 197,810,000
15/06/2015 13,200 -0.10 -0.75 13,100 13,200 13,100 22,420 295,944,000
12/06/2015 13,300 0.10 0.76 13,800 13,800 13,100 7,030 93,499,000
11/06/2015 13,200 0.10 0.76 13,100 13,200 13,000 18,740 247,368,000
10/06/2015 13,100 0.00 ■■ 0.00 13,000 13,100 13,000 53,460 700,326,000
09/06/2015 13,100 -0.10 -0.76 13,000 13,200 13,000 44,190 578,889,000
08/06/2015 13,200 0.20 1.54 13,000 13,200 12,900 42,630 562,716,000
05/06/2015 13,000 0.20 1.56 12,800 13,000 12,800 11,750 152,750,000
04/06/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 23,310 298,368,000
03/06/2015 12,900 -0.10 -0.77 12,800 12,900 12,800 70,960 915,384,000
02/06/2015 13,000 0.10 0.78 12,900 13,000 12,800 56,990 740,870,000
01/06/2015 12,900 -0.10 -0.77 13,000 13,000 12,800 24,240 312,696,000
29/05/2015 13,000 0.00 ■■ 0.00 12,900 13,000 12,800 13,230 171,990,000
28/05/2015 13,000 0.00 ■■ 0.00 13,000 13,100 12,900 45,890 596,570,000
27/05/2015 13,000 0.10 0.78 12,700 13,200 12,700 12,080 157,040,000
26/05/2015 12,900 -0.30 -2.27 13,000 13,200 12,900 38,730 499,617,000
25/05/2015 13,200 0.10 0.76 13,100 13,200 12,900 68,810 908,292,000
22/05/2015 13,100 0.10 0.77 13,800 13,800 13,100 69,170 906,127,000
21/05/2015 13,000 0.80 6.56 13,000 13,000 13,000 46,140 599,820,000
20/05/2015 12,200 0.20 1.67 12,800 12,800 12,200 29,810 363,682,000
19/05/2015 12,000 0.00 ■■ 0.00 11,900 12,100 11,900 32,420 389,040,000
18/05/2015 12,000 -0.10 -0.83 12,000 12,000 11,800 17,130 205,560,000
15/05/2015 12,100 -0.10 -0.82 12,200 12,300 12,100 24,850 300,685,000
14/05/2015 12,200 0.20 1.67 12,100 12,200 12,100 1,800 21,960,000
13/05/2015 12,000 0.20 1.69 11,300 12,000 11,300 48,820 585,840,000
12/05/2015 11,800 -0.80 -6.35 12,600 12,600 11,800 75,610 892,198,000
11/05/2015 12,600 -0.90 -6.67 13,500 13,500 12,600 26,750 337,050,000
08/05/2015 13,500 0.60 4.65 12,900 13,500 12,500 43,340 585,090,000
07/05/2015 12,900 -0.40 -3.01 12,400 13,000 12,400 20,070 258,903,000
06/05/2015 13,300 -0.10 -0.75 13,500 13,500 12,700 5,350 71,155,000
05/05/2015 13,400 -0.40 -2.90 13,600 13,600 13,400 530 7,102,000
04/05/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 100 1,380,000
27/04/2015 13,800 0.30 2.22 12,600 13,800 12,600 470 6,486,000
24/04/2015 13,500 0.20 1.50 13,300 13,500 13,200 5,660 76,410,000
23/04/2015 13,300 0.10 0.76 13,500 13,500 13,000 6,090 80,997,000
22/04/2015 13,200 -0.50 -3.65 13,500 13,500 13,200 34,670 457,644,000
21/04/2015 13,700 -0.20 -1.44 13,000 13,700 13,000 13,360 183,032,000
20/04/2015 13,900 0.10 0.72 13,000 13,900 13,000 30 417,000
17/04/2015 13,800 -0.10 -0.72 13,900 13,900 13,800 6,660 91,908,000
16/04/2015 13,900 0.00 ■■ 0.00 13,300 13,900 13,300 810 11,259,000
15/04/2015 13,900 0.00 ■■ 0.00 13,800 13,900 13,700 6,100 84,790,000
14/04/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 2,590 36,001,000
13/04/2015 13,900 -0.10 -0.71 13,900 13,900 13,800 50,770 705,703,000
10/04/2015 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 2,020 28,280,000
09/04/2015 14,000 0.20 1.45 14,100 14,100 13,800 210 2,940,000
08/04/2015 13,800 -0.30 -2.13 13,800 13,800 13,800 6,030 83,214,000
07/04/2015 14,100 0.00 ■■ 0.00 13,800 14,100 13,800 9,830 138,603,000
06/04/2015 14,100 0.10 0.71 14,000 14,100 13,800 31,930 450,213,000
03/04/2015 14,000 0.10 0.72 14,400 14,400 13,800 7,610 106,540,000
02/04/2015 13,900 0.00 ■■ 0.00 14,100 14,400 13,700 9,200 127,880,000
01/04/2015 13,900 0.00 ■■ 0.00 13,600 13,900 13,600 1,520 21,128,000
31/03/2015 13,900 0.30 2.21 13,700 14,000 13,700 28,500 396,150,000
30/03/2015 13,600 -0.30 -2.16 13,900 13,900 13,600 26,600 361,760,000
27/03/2015 13,900 0.00 ■■ 0.00 13,800 14,300 13,800 7,250 100,775,000
26/03/2015 13,900 -0.10 -0.71 14,000 14,100 13,900 21,410 297,599,000
25/03/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 32,950 461,300,000
24/03/2015 14,000 -0.10 -0.71 14,000 14,000 14,000 4,000 56,000,000
23/03/2015 14,100 -0.30 -2.08 14,000 14,400 14,000 24,300 342,630,000
20/03/2015 14,400 -0.10 -0.69 14,500 14,500 14,400 6,000 86,400,000
19/03/2015 14,500 0.00 ■■ 0.00 14,400 14,500 14,200 21,800 316,100,000
18/03/2015 14,500 0.00 ■■ 0.00 14,600 14,600 14,300 67,190 974,255,000
17/03/2015 14,500 -0.10 -0.68 14,400 14,500 14,400 46,390 672,655,000
16/03/2015 14,600 0.00 ■■ 0.00 14,200 14,600 14,200 47,670 695,982,000
13/03/2015 14,600 0.10 0.69 14,500 14,600 14,500 19,530 285,138,000
12/03/2015 14,500 0.00 ■■ 0.00 14,200 14,500 14,200 17,790 257,955,000
11/03/2015 14,500 -0.20 -1.36 14,700 14,700 14,300 26,350 382,075,000
10/03/2015 14,700 0.30 2.08 14,400 14,700 14,300 252,140 3,706,458,000
09/03/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 68,580 987,552,000
06/03/2015 14,400 0.00 ■■ 0.00 14,200 14,400 14,000 23,600 339,840,000
05/03/2015 14,400 0.20 1.41 14,200 14,400 14,100 33,430 481,392,000
04/03/2015 14,200 -0.30 -2.07 14,500 14,500 14,100 80,820 1,147,644,000
03/03/2015 14,500 0.80 5.84 13,700 14,500 13,700 182,450 2,645,525,000
02/03/2015 13,700 -0.10 -0.72 13,700 13,800 13,700 40,960 561,152,000
27/02/2015 13,800 0.00 ■■ 0.00 14,100 14,100 13,600 46,390 640,182,000
26/02/2015 13,800 0.00 ■■ 0.00 14,000 14,000 13,700 78,150 1,078,470,000
25/02/2015 13,800 0.20 1.47 13,700 14,000 13,600 128,660 1,775,508,000
24/02/2015 13,600 -0.10 -0.73 13,700 13,800 13,600 62,770 853,672,000
13/02/2015 13,700 0.30 2.24 13,500 13,700 13,400 21,320 292,084,000
12/02/2015 13,400 0.20 1.52 13,600 13,600 13,400 49,610 664,774,000
11/02/2015 13,200 -0.20 -1.49 13,600 13,600 13,200 11,800 155,760,000
10/02/2015 13,400 -0.10 -0.74 13,100 13,600 13,100 46,000 616,400,000
09/02/2015 13,500 0.00 ■■ 0.00 13,600 13,600 13,200 43,890 592,515,000
06/02/2015 13,500 0.00 ■■ 0.00 13,200 13,700 13,200 35,100 473,850,000
05/02/2015 13,500 0.00 ■■ 0.00 13,800 13,800 13,400 50,400 680,400,000
04/02/2015 13,500 0.40 3.05 13,200 13,800 13,000 167,580 2,262,330,000
03/02/2015 13,100 0.40 3.15 12,700 13,400 12,700 237,750 3,114,525,000
02/02/2015 12,700 -0.30 -2.31 13,000 13,300 12,700 105,520 1,340,104,000
30/01/2015 13,000 -0.50 -3.70 13,500 13,500 12,900 241,880 3,144,440,000
29/01/2015 13,500 0.00 ■■ 0.00 13,400 13,700 13,400 22,110 298,485,000
28/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 59,480 802,980,000
27/01/2015 13,500 0.00 ■■ 0.00 13,500 13,800 13,200 173,750 2,345,625,000
26/01/2015 13,500 -0.10 -0.74 13,600 13,700 13,500 82,260 1,110,510,000
23/01/2015 13,600 0.10 0.74 13,300 13,800 13,200 77,850 1,058,760,000
22/01/2015 13,500 0.20 1.50 13,300 13,500 13,200 87,890 1,186,515,000
21/01/2015 13,300 -0.20 -1.48 13,500 13,600 13,000 265,860 3,535,938,000
20/01/2015 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 109,760 1,481,760,000
19/01/2015 13,500 0.00 ■■ 0.00 13,500 14,000 13,300 93,520 1,262,520,000
16/01/2015 13,500 0.00 ■■ 0.00 13,800 13,800 13,500 85,210 1,150,335,000
15/01/2015 13,500 0.70 5.47 12,900 13,600 12,900 125,550 1,694,925,000
14/01/2015 12,800 0.00 ■■ 0.00 12,800 13,000 12,700 75,010 960,128,000
13/01/2015 12,800 -0.10 -0.78 12,900 13,200 12,800 75,870 971,136,000
12/01/2015 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 95,720 1,234,788,000
09/01/2015 12,900 0.70 5.74 12,200 12,900 12,200 149,660 1,930,614,000
08/01/2015 12,200 -0.20 -1.61 12,700 12,700 12,200 68,150 831,430,000
07/01/2015 12,400 -0.20 -1.59 13,000 13,000 12,400 26,790 332,196,000
06/01/2015 12,600 0.40 3.28 12,000 12,800 11,700 49,590 624,834,000
05/01/2015 12,200 0.20 1.67 12,300 12,300 12,000 34,250 417,850,000
31/12/2014 12,000 0.30 2.56 12,200 12,500 12,000 36,150 433,800,000
30/12/2014 11,700 0.70 6.36 10,800 11,700 10,800 55,270 646,659,000
29/12/2014 11,000 -0.50 -4.35 11,500 11,500 11,000 59,420 653,620,000
26/12/2014 11,500 -0.70 -5.74 11,600 12,000 11,500 62,190 715,185,000
25/12/2014 12,200 0.00 ■■ 0.00 12,000 12,200 11,700 75,650 922,930,000
24/12/2014 12,200 0.00 ■■ 0.00 12,300 12,300 12,000 18,780 229,116,000
23/12/2014 12,200 -0.10 -0.81 12,300 12,300 12,000 15,940 194,468,000
22/12/2014 12,300 0.30 2.50 12,400 12,400 11,800 8,120 99,876,000
19/12/2014 12,000 -0.50 -4.00 12,600 12,600 11,700 258,440 3,101,280,000
18/12/2014 12,500 0.30 2.46 12,700 13,000 12,200 63,950 799,375,000
17/12/2014 12,200 -0.90 -6.87 13,000 13,200 12,200 210,670 2,570,174,000
16/12/2014 13,100 -0.40 -2.96 13,300 13,400 13,100 23,460 307,326,000
15/12/2014 13,500 0.00 ■■ 0.00 13,800 13,800 13,500 22,310 301,185,000
12/12/2014 13,500 -0.30 -2.17 13,900 13,900 13,500 28,730 387,855,000
11/12/2014 13,800 0.10 0.73 13,700 13,900 13,700 1,320 18,216,000
10/12/2014 13,700 0.40 3.01 13,100 14,000 13,100 74,900 1,026,130,000
09/12/2014 13,300 -1.00 -6.99 14,000 14,200 13,300 176,560 2,348,248,000
08/12/2014 14,300 -0.10 -0.69 14,400 14,400 14,000 39,860 569,998,000
05/12/2014 14,400 -0.10 -0.69 14,500 14,500 14,300 45,710 658,224,000
04/12/2014 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 35,100 508,950,000
03/12/2014 14,500 0.20 1.40 14,300 15,000 14,200 148,750 2,156,875,000
02/12/2014 14,300 -0.20 -1.38 14,500 14,500 14,000 208,880 2,986,984,000
01/12/2014 14,500 0.10 0.69 14,500 14,600 14,400 21,090 305,805,000
28/11/2014 14,400 0.20 1.41 14,400 14,600 14,300 35,330 508,752,000
27/11/2014 14,200 0.10 0.71 14,200 14,300 14,100 144,820 2,056,444,000
26/11/2014 14,100 0.00 ■■ 0.00 14,200 14,600 14,100 208,410 2,938,581,000
25/11/2014 14,100 -0.10 -0.70 14,200 14,600 14,000 188,750 2,661,375,000
24/11/2014 14,200 -0.20 -1.39 14,000 14,400 14,000 98,870 1,403,954,000
21/11/2014 14,400 -0.40 -2.70 14,800 14,800 14,000 89,790 1,292,976,000
20/11/2014 14,800 0.40 2.78 14,600 14,800 14,400 79,020 1,169,496,000
19/11/2014 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 146,590 2,110,896,000
18/11/2014 14,400 -0.20 -1.37 14,700 14,700 14,400 182,890 2,633,616,000
17/11/2014 14,600 -0.10 -0.68 14,700 15,000 14,400 149,110 2,177,006,000
14/11/2014 14,700 -0.40 -2.65 15,000 15,100 14,600 193,670 2,846,949,000
13/11/2014 15,100 -0.60 -3.82 15,700 15,700 15,000 168,480 2,544,048,000
12/11/2014 15,700 0.40 2.61 15,400 15,800 15,400 354,890 5,571,773,000
11/11/2014 15,300 0.40 2.68 14,900 15,700 14,900 490,670 7,507,251,000
10/11/2014 14,900 -0.10 -0.67 15,200 15,200 14,700 289,920 4,319,808,000
07/11/2014 15,000 0.00 ■■ 0.00 14,600 15,200 14,600 246,020 3,690,300,000
06/11/2014 15,000 0.70 4.90 14,400 15,000 14,100 203,380 3,050,700,000
05/11/2014 14,300 0.20 1.42 14,000 14,600 14,000 401,380 5,739,734,000
04/11/2014 14,100 -0.20 -1.40 14,300 14,300 14,100 120,670 1,701,447,000
03/11/2014 14,300 0.00 ■■ 0.00 15,000 15,000 14,200 90,430 1,293,149,000
31/10/2014 14,300 0.00 ■■ 0.00 14,200 14,500 14,200 46,270 661,661,000
30/10/2014 14,300 -0.40 -2.72 14,600 14,600 14,000 297,180 4,249,674,000
29/10/2014 14,700 0.90 6.52 14,300 14,700 14,000 122,990 1,807,953,000
28/10/2014 13,800 -0.20 -1.43 14,400 14,400 13,400 93,980 1,296,924,000
27/10/2014 14,000 -1.00 -6.67 15,000 15,000 14,000 230,380 3,225,320,000
24/10/2014 15,000 0.00 ■■ 0.00 15,400 15,400 14,600 27,950 419,250,000
23/10/2014 15,000 -0.60 -3.85 15,800 15,800 15,000 112,530 1,687,950,000
22/10/2014 15,600 0.20 1.30 15,400 15,600 15,200 136,270 2,125,812,000
21/10/2014 15,400 0.10 0.65 15,100 15,500 15,100 43,700 672,980,000
20/10/2014 15,300 -0.60 -3.77 15,200 15,800 15,200 64,210 982,413,000
17/10/2014 15,900 0.40 2.58 15,500 15,900 15,200 131,170 2,085,603,000
16/10/2014 15,500 -0.20 -1.27 15,700 15,700 15,000 295,470 4,579,785,000
15/10/2014 15,700 -0.30 -1.88 16,100 16,100 15,400 214,910 3,374,087,000
14/10/2014 16,000 -0.50 -3.03 16,400 16,600 16,000 126,480 2,023,680,000
13/10/2014 16,500 0.20 1.23 16,300 16,500 16,100 180,930 2,985,345,000
10/10/2014 16,300 -0.40 -2.40 16,500 16,600 16,100 222,270 3,623,001,000
09/10/2014 16,700 0.30 1.83 16,400 17,000 16,400 229,730 3,836,491,000
08/10/2014 16,400 -0.50 -2.96 16,700 16,800 16,200 369,350 6,057,340,000
07/10/2014 16,900 -0.40 -2.31 17,000 17,100 16,700 166,920 2,820,948,000
06/10/2014 17,300 0.90 5.49 16,900 17,500 16,500 315,740 5,462,302,000
03/10/2014 16,400 0.80 5.13 15,700 16,400 15,700 537,210 8,810,244,000
02/10/2014 15,600 0.20 1.30 15,400 15,800 15,400 229,520 3,580,512,000
01/10/2014 15,400 0.10 0.65 15,300 15,700 15,300 133,820 2,060,828,000
30/09/2014 15,300 0.10 0.66 15,300 15,600 15,000 174,570 2,670,921,000
29/09/2014 15,200 -0.40 -2.56 16,000 16,000 15,200 282,800 4,298,560,000
26/09/2014 15,600 -0.20 -1.27 15,900 16,000 15,600 225,770 3,522,012,000
25/09/2014 15,800 0.00 ■■ 0.00 15,700 15,800 15,000 232,630 3,675,554,000
24/09/2014 15,800 0.00 ■■ 0.00 15,800 15,900 15,600 168,500 2,662,300,000
23/09/2014 15,800 0.00 ■■ 0.00 15,900 16,500 15,700 156,620 2,474,596,000
22/09/2014 15,800 0.30 1.94 15,700 16,400 15,700 375,610 5,934,638,000
19/09/2014 15,500 0.70 4.73 15,100 15,800 14,800 286,400 4,439,200,000
18/09/2014 14,800 -1.00 -6.33 15,900 16,200 14,800 409,060 6,054,088,000
17/09/2014 15,800 -0.30 -1.86 15,900 16,200 15,700 507,930 8,025,294,000
16/09/2014 16,100 -0.10 -0.62 15,900 16,200 15,500 522,140 8,406,454,000
15/09/2014 16,200 0.40 2.53 16,700 16,900 16,100 467,760 7,577,712,000
12/09/2014 15,800 1.00 6.76 15,100 15,800 15,100 780,790 12,336,482,000
11/09/2014 14,800 0.90 6.47 13,900 14,800 13,900 1,111,350 16,447,980,000
10/09/2014 13,900 -0.10 -0.71 13,900 14,100 13,500 142,190 1,976,441,000
09/09/2014 14,000 -0.20 -1.41 14,200 14,200 13,500 110,380 1,545,320,000
08/09/2014 14,200 0.20 1.43 14,200 14,300 14,100 201,760 2,864,992,000
05/09/2014 14,000 0.30 2.19 13,800 14,200 13,800 229,200 3,208,800,000
04/09/2014 13,700 -0.30 -2.14 14,000 14,300 13,700 196,630 2,693,831,000
03/09/2014 14,000 0.10 0.72 13,900 14,300 13,900 178,120 2,493,680,000
29/08/2014 13,900 0.00 ■■ 0.00 13,900 14,100 13,700 129,860 1,805,054,000
28/08/2014 13,900 -0.20 -1.42 14,100 14,100 13,800 137,210 1,907,219,000
27/08/2014 14,100 0.50 3.68 13,800 14,400 13,800 360,110 5,077,551,000
26/08/2014 13,600 0.10 0.74 13,500 13,600 13,300 174,010 2,366,536,000
25/08/2014 13,500 -0.10 -0.74 13,500 13,800 13,400 103,990 1,403,865,000
22/08/2014 13,600 -0.20 -1.45 13,800 13,800 13,600 243,480 3,311,328,000
21/08/2014 13,800 -0.20 -1.43 13,900 14,000 13,800 246,800 3,405,840,000
20/08/2014 14,000 -0.30 -2.10 14,000 14,100 13,900 152,830 2,139,620,000
19/08/2014 14,300 -0.20 -1.38 14,500 14,500 14,100 175,160 2,504,788,000
18/08/2014 14,500 0.60 4.32 14,000 14,500 13,900 710,320 10,299,640,000
15/08/2014 13,900 0.10 0.72 13,800 14,100 13,600 249,430 3,467,077,000
14/08/2014 13,800 -0.40 -2.82 14,400 14,400 13,600 247,090 3,409,842,000
13/08/2014 14,200 0.70 5.19 13,500 14,400 13,500 516,020 7,327,484,000
12/08/2014 13,500 0.60 4.65 13,100 13,500 13,000 208,570 2,815,695,000
11/08/2014 12,900 -0.30 -2.27 13,200 13,200 12,900 212,500 2,741,250,000
08/08/2014 13,200 0.10 0.76 13,100 13,400 13,100 286,370 3,780,084,000
07/08/2014 13,100 0.40 3.15 12,800 13,300 12,600 239,010 3,131,031,000
06/08/2014 12,700 0.20 1.60 12,500 12,900 12,400 303,780 3,858,006,000
05/08/2014 12,500 0.10 0.81 12,400 12,700 12,400 228,150 2,851,875,000
04/08/2014 12,400 -0.10 -0.80 12,500 12,700 12,300 205,690 2,550,556,000
01/08/2014 12,500 0.50 4.17 12,000 12,500 12,000 192,610 2,407,625,000
31/07/2014 12,000 0.40 3.45 11,600 12,300 11,600 194,570 2,334,840,000
30/07/2014 11,600 0.10 0.87 11,600 11,600 11,400 77,430 898,188,000
29/07/2014 11,500 0.00 ■■ 0.00 11,600 11,600 11,300 76,770 882,855,000
28/07/2014 11,500 0.10 0.88 11,500 11,600 11,300 111,790 1,285,585,000
25/07/2014 11,400 -0.10 -0.87 11,500 11,900 11,400 200,580 2,286,612,000
24/07/2014 11,500 -0.20 -1.71 11,600 11,800 11,200 108,330 1,245,795,000
23/07/2014 11,700 -0.50 -4.10 11,800 12,000 11,500 219,500 2,568,150,000
22/07/2014 12,200 -0.30 -2.40 12,300 12,500 11,700 322,120 3,929,864,000
21/07/2014 12,500 -0.20 -1.57 12,700 12,900 12,100 115,940 1,449,250,000
18/07/2014 12,700 -0.20 -1.55 12,900 13,000 12,500 189,010 2,400,427,000
17/07/2014 12,900 0.50 4.03 12,500 12,900 12,400 162,880 2,101,152,000
16/07/2014 12,400 0.40 3.33 12,300 12,800 12,100 432,590 5,364,116,000
15/07/2014 12,000 0.70 6.19 11,300 12,000 11,300 267,880 3,214,560,000
14/07/2014 11,300 0.10 0.89 11,000 11,300 11,000 21,220 239,786,000
11/07/2014 11,200 0.00 ■■ 0.00 11,200 11,200 10,800 76,790 860,048,000
10/07/2014 11,200 0.10 0.90 11,100 11,300 10,900 122,690 1,374,128,000
09/07/2014 11,100 -0.20 -1.77 11,400 11,400 11,100 153,520 1,704,072,000
08/07/2014 11,300 -0.20 -1.74 11,100 11,400 11,100 119,100 1,345,830,000
07/07/2014 11,500 0.00 ■■ 0.00 11,600 11,700 11,300 52,540 604,210,000
04/07/2014 11,500 0.60 5.50 11,300 11,600 10,900 273,520 3,145,480,000
03/07/2014