Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.03 (+0.60%)
  • HNX-Index 148.40 +0.31 (+0.21%)
  • UPCOM-Index 66.50 -0.11 (-0.16%)
CTCP Xây Lắp Điện I
Power Construction JSC No.1
Mã CK:      PC1      25.65      -0.85 (-3.31%)      (cập nhật 04:00 27/11/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://www.pcc1.vn
PC1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/11/2020 25,650 -0.85 -3.31 26,500 26,800 25,500 806,210 20,679,286,500
26/11/2020 25,650 -0.85 -3.31 26,500 26,800 25,500 806,210 20,679,286,500
25/11/2020 26,500 0.15 0.57 26,500 26,750 26,000 198,960 5,272,440,000
24/11/2020 26,500 0.75 2.83 25,750 26,500 25,500 684,850 18,148,525,000
23/11/2020 25,750 -0.05 -0.19 25,800 25,900 25,400 266,080 6,851,560,000
20/11/2020 25,800 0.10 0.39 25,700 26,000 25,300 23,902 616,671,600
19/11/2020 25,700 0.60 2.33 25,050 26,300 25,200 41,612 1,069,428,400
18/11/2020 25,050 0.15 0.60 24,900 25,100 24,800 513,610 12,865,930,500
17/11/2020 24,900 0.40 1.61 24,500 24,900 24,500 22,832 568,516,800
16/11/2020 24,500 -0.40 -1.63 24,950 25,300 24,500 52,757 1,292,546,500
13/11/2020 24,950 0.10 0.40 24,800 25,050 24,500 45,077 1,124,671,150
12/11/2020 24,800 0.30 1.21 24,500 25,050 24,200 48,107 1,193,053,600
11/11/2020 24,500 0.10 0.41 24,350 24,650 24,250 18,012 441,294,000
10/11/2020 24,350 0.10 0.41 24,250 24,950 24,300 56,046 1,364,720,100
09/11/2020 24,250 1.60 6.60 22,700 24,250 22,800 161,443 3,914,992,750
06/11/2020 22,700 0.00 ■■ 0.00 22,700 22,800 22,600 11,228 254,875,600
05/11/2020 22,700 0.00 ■■ 0.00 22,700 22,800 22,400 19,612 445,192,400
04/11/2020 22,700 0.10 0.44 22,650 22,750 22,500 21,910 497,357,000
03/11/2020 22,650 0.50 2.21 22,150 22,700 22,400 17,748 401,992,200
02/11/2020 22,150 0.40 1.81 21,700 23,200 22,050 27,146 601,283,900
30/10/2020 21,700 0.10 0.46 21,550 21,850 21,550 14,101 305,991,700
29/10/2020 21,550 -0.60 -2.78 22,100 22,100 21,050 18,787 404,859,850
28/10/2020 22,100 -0.40 -1.81 22,500 22,600 22,100 14,354 317,223,400
27/10/2020 22,500 0.10 0.44 22,400 22,650 22,200 19,454 437,715,000
26/10/2020 22,400 -0.20 -0.89 22,600 22,900 22,400 28,868 646,643,200
25/10/2020 22,600 0.00 ■■ 0.00 22,600 22,800 22,400 15,070 340,582,000
23/10/2020 22,600 0.00 ■■ 0.00 22,600 22,800 22,400 15,070 340,582,000
22/10/2020 22,600 0.10 0.44 22,550 22,600 22,450 11,289 255,131,400
21/10/2020 22,550 -0.10 -0.44 22,600 22,800 22,450 16,852 380,012,600
20/10/2020 22,600 0.00 ■■ 0.00 22,600 22,700 22,400 7,996 180,709,600
19/10/2020 22,600 0.20 0.88 22,400 23,500 22,350 61,891 1,398,736,600
18/10/2020 22,400 0.00 ■■ 0.00 22,400 22,800 22,250 21,624 484,377,600
16/10/2020 22,400 0.00 ■■ 0.00 22,400 22,800 22,250 21,624 484,377,600
15/10/2020 22,400 -0.20 -0.89 22,600 22,600 22,250 216,620 4,852,288,000
14/10/2020 22,600 0.10 0.44 22,500 22,600 22,300 9,152 206,835,200
13/10/2020 22,500 0.00 ■■ 0.00 22,500 22,800 22,300 9,960 224,100,000
12/10/2020 22,500 -0.20 -0.89 22,700 22,900 22,100 32,375 728,437,500
11/10/2020 22,700 0.30 1.32 22,400 22,750 22,400 23,019 522,531,300
09/10/2020 22,700 0.30 1.32 22,400 22,750 22,400 23,019 522,531,300
08/10/2020 22,400 -0.20 -0.89 22,550 22,550 22,000 16,547 370,652,800
07/10/2020 22,550 -0.20 -0.89 22,750 22,750 22,400 43,081 971,476,550
06/10/2020 22,750 -0.10 -0.44 22,800 22,900 22,700 18,649 424,264,750
05/10/2020 22,800 0.80 3.51 22,000 22,800 22,000 47,232 1,076,889,600
04/10/2020 22,000 0.70 3.18 21,300 22,200 21,300 80,218 1,764,796,000
02/10/2020 22,000 0.70 3.18 21,300 22,200 21,300 80,218 1,764,796,000
01/10/2020 21,300 0.10 0.47 21,250 21,550 21,200 32,369 689,459,700
30/09/2020 21,250 0.10 0.47 21,200 21,300 20,900 14,330 304,512,500
29/09/2020 21,200 -0.40 -1.89 21,600 21,700 21,100 23,245 492,794,000
28/09/2020 21,600 0.30 1.39 21,300 21,650 21,200 20,663 446,320,800
25/09/2020 21,300 -0.30 -1.41 21,550 21,700 21,300 22,452 478,227,600
24/09/2020 21,550 -0.10 -0.46 21,600 21,750 21,400 43,783 943,523,650
23/09/2020 21,600 0.10 0.46 21,500 21,950 21,600 28,825 622,620,000
22/09/2020 21,500 0.00 ■■ 0.00 21,500 21,500 21,200 29,744 639,496,000
21/09/2020 21,500 0.50 2.33 21,000 21,500 21,000 51,100 1,098,650,000
18/09/2020 21,000 0.10 0.48 20,900 21,500 20,700 57,179 1,200,759,000
17/09/2020 20,900 0.20 0.96 20,700 20,900 20,300 67,675 1,414,407,500
16/09/2020 20,700 0.00 ■■ 0.00 20,700 20,850 20,450 40,817 844,911,900
15/09/2020 20,700 0.30 1.45 20,400 20,750 20,500 49,926 1,033,468,200
14/09/2020 20,400 0.90 4.41 19,500 20,650 19,700 87,488 1,784,755,200
11/09/2020 19,500 0.10 0.51 19,450 19,800 19,450 119,963 2,339,278,500
10/09/2020 19,450 0.10 0.51 19,400 19,500 19,350 29,301 569,904,450
09/09/2020 19,400 0.20 1.03 19,200 19,400 19,100 182,520 3,540,888,000
08/09/2020 19,200 0.10 0.52 19,150 19,400 19,000 32,495 623,904,000
07/09/2020 19,150 -0.50 -2.61 19,600 19,700 19,150 39,180 750,297,000
04/09/2020 19,600 -0.10 -0.51 19,750 19,700 19,250 33,851 663,479,600
03/09/2020 19,750 0.10 0.51 19,700 19,850 19,550 28,884 570,459,000
02/09/2020 19,700 0.50 2.54 19,200 19,750 19,100 45,795 902,161,500
01/09/2020 19,700 0.50 2.54 19,200 19,750 19,100 45,795 902,161,500
31/08/2020 19,200 -0.30 -1.56 19,500 19,850 19,200 49,019 941,164,800
30/08/2020 19,500 0.00 ■■ 0.00 19,500 19,950 19,500 66,919 1,304,920,500
28/08/2020 19,500 0.00 ■■ 0.00 19,500 19,950 19,500 66,919 1,304,920,500
27/08/2020 19,500 0.30 1.54 19,200 19,800 19,200 83,490 1,628,055,000
26/08/2020 19,200 -0.10 -0.52 19,250 19,300 19,100 24,967 479,366,400
25/08/2020 19,250 -0.10 -0.52 19,300 19,500 19,250 36,195 696,753,750
24/08/2020 19,300 0.40 2.07 18,850 19,400 19,000 63,408 1,223,774,400
21/08/2020 18,850 0.30 1.59 18,550 19,100 18,400 63,036 1,188,228,600
20/08/2020 18,550 -0.10 -0.54 18,650 18,700 18,400 30,856 572,378,800
19/08/2020 18,650 0.10 0.54 18,500 18,750 18,500 17,022 317,460,300
18/08/2020 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 15,692 290,302,000
17/08/2020 18,500 -0.30 -1.62 18,750 18,750 18,200 28,376 524,956,000
14/08/2020 18,750 -0.10 -0.53 18,900 18,900 18,500 45,520 853,500,000
13/08/2020 18,900 0.40 2.12 18,450 18,950 18,300 40,597 767,283,300
12/08/2020 18,450 0.80 4.34 17,700 18,450 17,600 31,682 584,532,900
11/08/2020 17,700 0.10 0.56 17,600 17,800 17,500 13,225 234,082,500
10/08/2020 17,600 0.10 0.57 17,500 17,850 17,350 28,295 497,992,000
07/08/2020 17,500 -0.30 -1.71 17,750 17,750 17,450 31,638 553,665,000
06/08/2020 17,750 -0.10 -0.56 17,900 17,900 17,650 20,107 356,899,250
05/08/2020 17,900 0.10 0.56 17,800 18,000 17,700 23,972 429,098,800
04/08/2020 17,800 0.30 1.69 17,500 17,900 17,500 27,534 490,105,200
03/08/2020 17,500 0.50 2.86 17,000 17,550 16,950 24,130 422,275,000
31/07/2020 17,000 -0.10 -0.59 17,100 17,350 16,200 30,258 514,386,000
30/07/2020 17,100 0.60 3.51 16,500 17,100 16,500 28,620 489,402,000
29/07/2020 16,500 -0.90 -5.45 17,400 16,950 16,200 82,782 1,365,903,000
28/07/2020 17,400 0.80 4.60 16,600 17,400 16,600 46,043 801,148,200
27/07/2020 16,600 -1.10 -6.63 17,700 17,500 16,550 110,917 1,841,222,200
26/07/2020 17,700 -0.80 -4.52 18,500 18,400 17,250 161,538 2,859,222,600
24/07/2020 17,700 -0.80 -4.52 18,500 18,400 17,250 161,538 2,859,222,600
23/07/2020 18,500 -0.30 -1.62 18,750 18,900 18,200 43,085 797,072,500
22/07/2020 18,750 -0.40 -2.13 19,200 19,400 18,700 37,503 703,181,250
21/07/2020 19,200 0.40 2.08 18,800 19,200 18,600 75,496 1,449,523,200
20/07/2020 18,800 -0.60 -3.19 19,450 19,500 18,800 108,280 2,035,664,000
19/07/2020 19,450 0.10 0.51 19,400 19,550 18,800 38,616 751,081,200
17/07/2020 19,450 0.10 0.51 19,400 19,550 18,800 38,616 751,081,200
16/07/2020 19,400 0.00 ■■ 0.00 19,400 19,950 19,400 46,225 896,765,000
15/07/2020 19,400 1.30 6.70 18,150 19,400 18,200 271,032 5,258,020,800
14/07/2020 18,150 0.20 1.10 17,950 18,150 17,850 20,013 363,235,950
13/07/2020 17,950 0.00 ■■ 0.00 17,950 18,350 17,850 48,356 867,990,200
12/07/2020 17,950 0.00 ■■ 0.00 17,950 18,050 17,700 36,747 659,608,650
10/07/2020 17,950 0.00 ■■ 0.00 17,950 18,050 17,700 36,747 659,608,650
09/07/2020 17,950 0.60 3.34 17,400 18,100 17,300 82,201 1,475,507,950
08/07/2020 17,400 0.00 ■■ 0.00 17,350 17,450 17,250 14,040 244,296,000
07/07/2020 17,350 0.40 2.31 17,000 17,450 17,000 31,534 547,114,900
06/07/2020 17,000 -0.10 -0.59 17,100 17,300 16,950 11,363 193,171,000
05/07/2020 17,100 0.20 1.17 16,950 17,300 16,950 19,769 338,049,900
03/07/2020 17,100 0.20 1.17 16,950 17,300 16,950 19,769 338,049,900
02/07/2020 16,950 -0.20 -1.18 17,100 17,300 16,900 14,799 250,843,050
01/07/2020 17,100 0.40 2.34 16,750 17,150 16,500 16,177 276,626,700
30/06/2020 16,750 -0.10 -0.60 16,800 17,200 16,650 19,187 321,382,250
29/06/2020 16,800 -0.50 -2.98 17,300 17,300 16,200 34,714 583,195,200
28/06/2020 17,300 -0.05 -0.29 17,350 17,500 17,000 232,030 4,014,119,000
26/06/2020 17,300 -0.05 -0.29 17,350 17,500 17,000 232,030 4,014,119,000
25/06/2020 17,350 0.00 ■■ 0.00 17,350 17,400 17,000 7,756 134,566,600
24/06/2020 17,350 -0.40 -2.31 17,750 17,850 17,350 19,151 332,269,850
23/06/2020 17,750 0.10 0.56 17,700 18,000 17,500 21,151 375,430,250
22/06/2020 17,700 0.60 3.39 17,150 18,200 17,300 49,602 877,955,400
19/06/2020 17,150 0.20 1.17 16,950 17,200 16,950 15,385 263,852,750
18/06/2020 16,950 -0.30 -1.77 17,200 17,300 16,900 8,167 138,430,650
17/06/2020 17,200 -0.05 -0.29 17,250 17,500 16,900 152,340 2,620,248,000
16/06/2020 17,250 0.40 2.32 16,800 17,250 16,750 29,742 513,049,500
15/06/2020 16,800 -0.80 -4.76 17,600 17,750 16,800 79,035 1,327,788,000
13/06/2020 17,600 0.10 0.57 17,500 17,600 16,500 57,594 1,013,654,400
12/06/2020 17,600 0.10 0.57 17,500 17,600 16,500 57,594 1,013,654,400
11/06/2020 17,500 -0.60 -3.43 18,050 18,600 17,500 88,198 1,543,465,000
10/06/2020 18,050 0.40 2.22 17,700 18,100 17,500 55,130 995,096,500
09/06/2020 17,800 -0.20 -1.12 18,000 18,100 17,700 44,874 798,757,200
08/06/2020 18,000 -0.10 -0.56 18,100 18,200 17,900 103,969 1,871,442,000
06/06/2020 18,100 -0.10 -0.55 18,200 18,250 18,000 46,325 838,482,500
05/06/2020 18,100 -0.10 -0.55 18,200 18,250 18,000 46,325 838,482,500
04/06/2020 18,200 0.40 2.20 17,800 18,350 18,000 44,153 803,584,600
03/06/2020 17,800 -0.20 -1.12 18,000 18,400 17,800 53,510 952,478,000
02/06/2020 18,000 0.40 2.22 17,600 18,500 17,600 135,450 2,438,100,000
01/06/2020 17,600 0.30 1.70 17,300 17,600 17,300 51,508 906,540,800
31/05/2020 17,300 0.10 0.58 17,200 17,700 17,150 77,413 1,339,244,900
29/05/2020 17,300 0.10 0.58 17,200 17,700 17,150 77,413 1,339,244,900
28/05/2020 17,200 0.00 ■■ 0.00 17,200 17,500 17,000 77,447 1,332,088,400
27/05/2020 17,200 -0.40 -2.33 17,550 17,800 17,200 57,734 993,024,800
26/05/2020 17,550 0.70 3.99 16,900 17,700 17,300 112,930 1,981,921,500
25/05/2020 16,900 0.10 0.59 16,800 16,900 16,600 39,495 667,465,500
24/05/2020 16,800 0.00 ■■ 0.00 16,800 17,000 16,750 72,007 1,209,717,600
22/05/2020 16,800 0.00 ■■ 0.00 16,800 17,000 16,750 72,007 1,209,717,600
21/05/2020 16,800 -0.30 -1.79 17,100 17,200 16,600 51,510 865,368,000
20/05/2020 17,100 0.00 ■■ 0.00 17,100 17,300 17,000 26,046 445,386,600
19/05/2020 17,100 -0.40 -2.34 17,500 17,600 17,000 60,814 1,039,919,400
18/05/2020 17,500 0.40 2.29 17,100 17,600 16,900 60,174 1,053,045,000
17/05/2020 17,100 0.20 1.17 16,900 17,400 16,700 80,341 1,373,831,100
15/05/2020 17,100 0.20 1.17 16,900 17,400 16,700 80,341 1,373,831,100
14/05/2020 16,900 -0.10 -0.59 17,000 17,100 16,700 37,994 642,098,600
13/05/2020 17,000 0.40 2.35 16,600 17,350 16,300 83,114 1,412,938,000
12/05/2020 16,600 -0.10 -0.60 16,700 16,700 16,200 52,264 867,582,400
11/05/2020 16,700 -0.30 -1.80 17,000 17,100 16,150 112,031 1,870,917,700
10/05/2020 17,000 0.90 5.29 16,150 17,000 15,850 116,957 1,988,269,000
08/05/2020 17,000 0.90 5.29 16,150 17,000 15,850 116,957 1,988,269,000
07/05/2020 16,150 1.10 6.81 15,100 16,150 15,500 161,226 2,603,799,900
06/05/2020 15,100 0.90 5.96 14,150 15,100 14,200 96,410 1,455,791,000
05/05/2020 14,150 0.00 ■■ 0.00 14,200 14,400 14,100 16,839 238,271,850
04/05/2020 14,200 0.10 0.70 14,100 14,400 14,000 41,250 585,750,000
01/05/2020 14,100 -0.20 -1.42 14,300 14,400 14,000 18,148 255,886,800
30/04/2020 14,100 -0.20 -1.42 14,300 14,400 14,000 18,148 255,886,800
29/04/2020 14,100 -0.20 -1.42 14,300 14,400 14,000 18,148 255,886,800
28/04/2020 14,300 0.00 ■■ 0.00 14,300 14,500 14,100 16,083 229,986,900
27/04/2020 14,300 0.30 2.10 14,000 14,400 14,000 35,494 507,564,200
26/04/2020 14,000 0.20 1.43 13,850 14,100 13,850 28,299 396,186,000
24/04/2020 14,000 0.20 1.43 13,850 14,100 13,850 28,299 396,186,000
23/04/2020 13,850 -0.20 -1.44 14,000 14,400 13,700 24,600 340,710,000
22/04/2020 14,000 -0.10 -0.71 14,100 14,100 13,700 56,537 791,518,000
21/04/2020 14,100 -0.30 -2.13 14,350 14,350 13,600 108,076 1,523,871,600
20/04/2020 14,350 0.40 2.79 13,950 14,850 14,050 90,154 1,293,709,900
19/04/2020 13,950 0.40 2.87 13,500 14,200 13,700 61,231 854,172,450
17/04/2020 13,950 0.40 2.87 13,500 14,200 13,700 61,231 854,172,450
16/04/2020 13,500 -0.10 -0.74 13,550 13,700 13,200 24,569 331,681,500
15/04/2020 13,550 0.60 4.43 13,000 13,600 13,050 72,507 982,469,850
14/04/2020 13,000 -0.20 -1.54 13,150 13,200 12,750 69,677 905,801,000
13/04/2020 13,150 0.60 4.56 12,550 13,200 12,550 76,159 1,001,490,850
12/04/2020 12,550 0.20 1.59 12,400 12,900 12,400 70,591 885,917,050
10/04/2020 12,550 0.20 1.59 12,400 12,900 12,400 70,591 885,917,050
09/04/2020 12,400 0.80 6.45 11,600 12,400 11,600 60,672 752,332,800
08/04/2020 11,600 -0.20 -1.72 11,800 11,800 11,350 24,878 288,584,800
07/04/2020 11,800 0.00 ■■ 0.00 11,800 12,000 11,500 21,199 250,148,200
06/04/2020 11,800 0.70 5.93 11,150 11,900 11,400 39,139 461,840,200
03/04/2020 11,150 0.70 6.28 10,500 11,200 10,600 34,957 389,770,550
02/04/2020 10,500 0.40 3.81 10,100 10,500 10,250 14,312 150,276,000
01/04/2020 10,500 0.40 3.81 10,100 10,500 10,250 14,312 150,276,000
31/03/2020 10,100 -0.40 -3.96 10,450 10,800 10,000 36,525 368,902,500
30/03/2020 10,450 -0.60 -5.74 11,000 11,000 10,300 15,333 160,229,850
29/03/2020 11,000 -0.10 -0.91 11,100 11,200 10,850 18,400 202,400,000
27/03/2020 11,000 -0.10 -0.91 11,100 11,200 10,850 18,400 202,400,000
26/03/2020 11,100 -0.30 -2.70 11,400 11,400 10,900 25,515 283,216,500
25/03/2020 11,400 0.40 3.51 11,050 11,550 11,050 17,758 202,441,200
24/03/2020 11,050 0.20 1.81 10,850 11,400 10,700 31,950 353,047,500
23/03/2020 10,850 -0.80 -7.37 11,650 11,500 10,850 65,493 710,599,050
22/03/2020 11,650 0.10 0.86 11,550 11,700 11,300 30,061 350,210,650
20/03/2020 11,650 0.10 0.86 11,550 11,700 11,300 30,061 350,210,650
19/03/2020 11,550 -0.10 -0.87 11,700 11,700 11,400 107,283 1,239,118,650
18/03/2020 11,700 0.00 ■■ 0.00 11,700 11,900 11,550 48,091 562,664,700
17/03/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,100 44,875 525,037,500
16/03/2020 11,700 0.10 0.85 11,700 11,950 11,600 325,680 3,810,456,000
14/03/2020 11,700 -0.80 -6.84 12,500 11,900 11,650 1,246,350 14,582,295,000
13/03/2020 11,700 -0.80 -6.84 12,500 11,900 11,650 1,246,350 14,582,295,000
12/03/2020 12,500 -0.90 -7.20 13,400 13,000 12,500 796,680 9,958,500,000
11/03/2020 13,400 -0.45 -3.36 13,850 14,000 13,200 411,730 5,517,182,000
10/03/2020 13,850 0.00 ■■ 0.00 13,850 14,000 13,450 28,528 395,112,800
09/03/2020 13,850 -1.00 -7.22 14,850 14,400 13,850 55,380 767,013,000
07/03/2020 14,850 -0.30 -2.02 15,150 15,000 14,700 22,570 335,164,500
06/03/2020 14,850 -0.30 -2.02 15,150 15,000 14,700 22,570 335,164,500
05/03/2020 15,150 0.20 1.32 15,000 15,500 15,050 55,882 846,612,300
04/03/2020 15,000 0.40 2.67 14,650 15,000 14,300 33,627 504,405,000
03/03/2020 14,650 0.50 3.41 14,200 14,800 14,200 27,947 409,423,550
02/03/2020 14,200 -0.20 -1.41 14,350 14,500 14,100 69,128 981,617,600
28/02/2020 14,350 -0.20 -1.39 14,500 14,400 14,050 74,610 1,070,653,500
27/02/2020 14,500 -0.20 -1.38 14,650 14,950 14,500 66,688 966,976,000
26/02/2020 14,650 0.10 0.68 14,600 14,900 14,500 83,761 1,227,098,650
25/02/2020 14,600 -0.20 -1.37 14,750 14,750 14,100 72,644 1,060,602,400
24/02/2020 14,750 -0.80 -5.42 15,500 15,300 14,750 50,807 749,403,250
21/02/2020 15,500 -0.30 -1.94 15,800 15,850 15,400 117,315 1,818,382,500
20/02/2020 15,800 -0.10 -0.63 15,900 16,150 15,650 43,240 683,192,000
19/02/2020 15,900 -0.20 -1.26 16,050 16,100 15,850 20,299 322,754,100
18/02/2020 16,050 0.50 3.12 15,600 16,150 15,650 62,680 1,006,014,000
17/02/2020 15,600 0.00 ■■ 0.00 15,550 16,050 15,400 47,824 746,054,400
15/02/2020 15,550 -0.10 -0.64 15,650 15,800 15,500 43,468 675,927,400
14/02/2020 15,550 -0.10 -0.64 15,650 15,800 15,500 43,468 675,927,400
13/02/2020 15,650 0.00 ■■ 0.00 15,650 16,000 15,400 44,343 693,967,950
12/02/2020 15,650 1.00 6.39 14,650 15,650 14,700 116,993 1,830,940,450
11/02/2020 14,650 -0.40 -2.73 15,000 15,000 14,650 55,784 817,235,600
10/02/2020 15,000 -0.20 -1.33 15,150 15,100 14,800 24,556 368,340,000
09/02/2020 15,150 0.30 1.98 14,850 15,400 14,850 37,583 569,382,450
07/02/2020 15,150 0.30 1.98 14,850 15,400 14,850 37,583 569,382,450
06/02/2020 14,850 0.40 2.69 14,400 15,050 14,500 83,603 1,241,504,550
05/02/2020 14,400 -0.40 -2.78 14,800 15,500 14,400 61,533 886,075,200
04/02/2020 14,800 -0.90 -6.08 15,650 16,000 14,700 51,867 767,631,600
03/02/2020 15,650 -1.20 -7.67 16,800 16,700 15,650 60,401 945,275,650
02/02/2020 16,800 -1.00 -5.95 17,800 17,950 16,800 20,796 349,372,800
31/01/2020 16,800 -1.00 -5.95 17,800 17,950 16,800 20,796 349,372,800
30/01/2020 17,800 -0.60 -3.37 18,350 18,250 17,600 8,644 153,863,200
29/01/2020 18,350 0.10 0.54 18,300 18,700 18,250 14,567 267,304,450
28/01/2020 18,350 0.10 0.54 18,300 18,700 18,250 14,567 267,304,450
27/01/2020 18,350 0.10 0.54 18,300 18,700 18,250 14,567 267,304,450
26/01/2020 18,350 0.10 0.54 18,300 18,700 18,250 14,567 267,304,450
24/01/2020 18,350 0.10 0.54 18,300 18,700 18,250 14,567 267,304,450
23/01/2020 18,350 0.10 0.54 18,300 18,700 18,250 14,567 267,304,450
22/01/2020 18,350 0.10 0.54 18,300 18,700 18,250 14,567 267,304,450
21/01/2020 18,300 0.45 2.46 17,850 18,550 17,800 305,210 5,585,343,000
20/01/2020 17,850 0.25 1.40 17,600 17,850 17,500 69,820 1,246,287,000
17/01/2020 17,600 0.10 0.57 17,500 17,600 17,200 94,810 1,668,656,000
16/01/2020 17,500 0.05 0.29 17,450 17,700 17,350 118,800 2,079,000,000
15/01/2020 17,450 -0.45 -2.58 17,900 17,900 17,450 215,660 3,763,267,000
14/01/2020 17,900 0.05 0.28 17,850 18,300 17,850 6,540 117,066,000
13/01/2020 17,850 0.20 1.12 17,700 17,850 17,700 11,537 205,935,450
10/01/2020 17,700 0.50 2.82 17,200 17,700 17,200 9,621 170,291,700
09/01/2020 17,200 0.20 1.16 17,000 17,300 17,000 10,818 186,069,600
08/01/2020 17,000 -0.40 -2.35 17,400 17,300 16,850 20,130 342,210,000
07/01/2020 17,400 0.10 0.57 17,300 17,500 17,200 7,617 132,535,800
06/01/2020 17,300 -0.30 -1.73 17,600 17,600 17,300 10,956 189,538,800
03/01/2020 17,600 -0.30 -1.70 17,850 17,850 17,500 14,111 248,353,600
02/01/2020 17,850 0.40 2.24 17,500 17,850 17,400 11,465 204,650,250
31/12/2019 17,500 -0.20 -1.14 17,700 17,700 17,450 1,868 32,690,000
30/12/2019 17,700 0.10 0.56 17,600 17,850 17,600 15,308 270,951,600
28/12/2019 17,600 0.20 1.14 17,400 17,700 17,450 6,538 115,068,800
27/12/2019 17,600 0.20 1.14 17,400 17,700 17,450 6,538 115,068,800
26/12/2019 17,400 -0.20 -1.15 17,550 17,500 17,300 6,387 111,133,800
25/12/2019 17,550 0.10 0.57 17,450 17,800 17,400 5,167 90,680,850
24/12/2019 17,450 -0.10 -0.57 17,500 17,500 17,400 1,655 28,879,750
23/12/2019 17,500 -0.40 -2.29 17,900 17,900 17,500 8,587 150,272,500
21/12/2019 17,900 0.40 2.23 17,500 17,950 17,500 67,000 1,199,300,000
20/12/2019 17,900 0.40 2.23 17,500 17,950 17,500 67,000 1,199,300,000
19/12/2019 17,500 0.20 1.14 17,300 17,800 17,300 8,900 155,750,000
18/12/2019 17,300 -0.10 -0.58 17,350 17,500 17,000 23,539 407,224,700
17/12/2019 17,350 -0.10 -0.58 17,500 17,750 17,200 36,139 627,011,650
16/12/2019 17,500 -0.20 -1.14 17,700 17,700 17,300 35,709 624,907,500
14/12/2019 17,700 -0.10 -0.56 17,800 17,950 17,700 26,838 475,032,600
13/12/2019 17,700 -0.10 -0.56 17,800 17,950 17,700 26,838 475,032,600
12/12/2019 17,800 0.20 1.12 17,650 18,050 17,700 21,212 377,573,600
11/12/2019 17,650 -0.20 -1.13 17,800 17,900 17,600 10,788 190,408,200
10/12/2019 17,800 -0.30 -1.69 18,050 18,100 17,800 5,972 106,301,600
09/12/2019 18,050 -0.20 -1.11 18,250 18,250 18,000 4,968 89,672,400
07/12/2019 18,250 0.20 1.10 18,050 18,250 18,000 26,984 492,458,000
06/12/2019 18,250 0.20 1.10 18,050 18,250 18,000 26,984 492,458,000
05/12/2019 18,050 -0.30 -1.66 18,400 18,450 18,000 4,525 81,676,250
04/12/2019 18,100 0.50 2.76 17,650 18,400 17,650 18,154 328,587,400
03/12/2019 17,650 0.10 0.57 17,500 17,800 17,400 15,364 271,174,600
02/12/2019 17,500 -0.70 -4.00 18,200 18,300 17,500 17,680 309,400,000
29/11/2019 18,200 0.00 ■■ 0.00 18,200 18,300 18,000 12,005 218,491,000
28/11/2019 18,200 -0.20 -1.10 18,350 18,450 18,100 15,628 284,429,600
27/11/2019 18,350 -0.10 -0.54 18,450 18,700 18,300 8,329 152,837,150
26/11/2019 18,450 0.10 0.54 18,300 18,700 18,350 18,036 332,764,200
25/11/2019 18,300 -0.30 -1.64 18,600 18,700 18,300 19,633 359,283,900
23/11/2019 18,600 -0.30 -1.61 18,900 19,100 18,450 31,693 589,489,800
22/11/2019 18,600 -0.30 -1.61 18,900 19,100 18,450 31,693 589,489,800
21/11/2019 18,900 0.00 ■■ 0.00 18,900 19,200 18,700 16,398 309,922,200
20/11/2019 18,900 -0.20 -1.06 19,100 19,150 18,850 28,716 542,732,400
19/11/2019 19,100 -0.20 -1.05 19,300 19,550 19,100 38,626 737,756,600
18/11/2019 19,300 -0.70 -3.63 20,000 20,150 19,300 41,700 804,810,000
15/11/2019 20,000 0.00 ■■ 0.00 20,000 20,300 19,900 26,908 538,160,000
14/11/2019 20,000 -0.30 -1.50 20,300 20,400 20,000 31,777 635,540,000
13/11/2019 20,300 1.00 4.93 19,300 20,300 19,300 94,378 1,915,873,400
12/11/2019 19,300 0.20 1.04 19,150 19,300 19,000 15,343 296,119,900
11/11/2019 19,150 0.00 ■■ 0.00 19,100 19,150 18,000 18,441 353,145,150
09/11/2019 19,100 0.10 0.52 19,000 19,250 19,000 18,759 358,296,900
08/11/2019 19,100 0.10 0.52 19,000 19,250 19,000 18,759 358,296,900
07/11/2019 19,000 0.10 0.53 18,950 19,400 18,800 10,738 204,022,000
06/11/2019 18,950 0.30 1.58 18,650 19,000 18,200 13,527 256,336,650
05/11/2019 18,650 -0.10 -0.54 18,700 19,200 18,500 8,508 158,674,200
04/11/2019 18,900 -0.30 -1.59 19,200 19,250 18,600 31,483 595,028,700
01/11/2019 18,900 -0.30 -1.59 19,200 19,250 18,600 31,483 595,028,700
31/10/2019 19,200 -0.30 -1.56 19,450 19,450 19,200 11,259 216,172,800
30/10/2019 19,450 -0.20 -1.03 19,650 19,800 19,400 8,009 155,775,050
29/10/2019 19,650 0.30 1.53 19,400 19,850 19,600 42,248 830,173,200
28/10/2019 19,400 0.40 2.06 19,000 19,550 19,050 29,019 562,968,600
26/10/2019 19,000 -0.20 -1.05 19,200 19,250 19,000 3,915 74,385,000
25/10/2019 19,000 -0.20 -1.05 19,200 19,250 19,000 3,915 74,385,000
24/10/2019 19,200 0.60 3.13 18,600 19,200 18,600 6,149 118,060,800
23/10/2019 18,600 -0.40 -2.15 19,000 19,100 18,500 12,196 226,845,600
22/10/2019 19,000 0.00 ■■ 0.00 19,000 19,150 18,800 7,851 149,169,000
21/10/2019 19,000 -0.30 -1.58 19,250 19,300 18,900 13,408 254,752,000
18/10/2019 19,250 -0.30 -1.56 19,500 19,450 19,250 6,546 126,010,500
17/10/2019 19,500 -0.10 -0.51 19,600 19,800 19,400 12,633 246,343,500
16/10/2019 19,600 -0.30 -1.53 19,900 20,200 19,500 12,570 246,372,000
15/10/2019 19,900 0.40 2.01 19,500 20,300 19,500 15,963 317,663,700
14/10/2019 19,500 0.00 ■■ 0.00 19,500 20,000 19,400 15,200 296,400,000
11/10/2019 19,500 0.00 ■■ 0.00 19,500 19,600 19,250 13,669 266,545,500
10/10/2019 19,500 0.00 ■■ 0.00 19,500 19,700 19,050 19,999 389,980,500
09/10/2019 19,500 -0.20 -1.03 19,700 19,900 19,500 10,448 203,736,000
08/10/2019 19,700 -0.30 -1.52 20,000 20,200 19,700 10,802 212,799,400
07/10/2019 20,000 0.30 1.50 19,700 20,000 19,300 21,963 439,260,000
04/10/2019 19,700 -0.60 -3.05 20,250 20,600 19,500 20,766 409,090,200
03/10/2019 20,250 -0.10 -0.49 20,350 20,400 20,000 15,293 309,683,250
02/10/2019 20,350 0.00 ■■ 0.00 20,400 20,600 20,100 28,330 576,515,500
01/10/2019 20,400 0.30 1.47 20,150 20,600 20,000 12,734 259,773,600
30/09/2019 20,150 -0.80 -3.97 20,900 20,900 20,100 40,615 818,392,250
27/09/2019 20,900 -0.50 -2.39 21,350 21,400 20,750 50,507 1,055,596,300
26/09/2019 21,350 0.80 3.75 20,550 21,400 20,550 41,630 888,800,500
25/09/2019 20,550 0.60 2.92 20,000 20,850 20,150 27,757 570,406,350
24/09/2019 20,000 -0.50 -2.50 20,500 20,500 20,000 22,735 454,700,000
23/09/2019 20,500 -0.30 -1.46 20,800 20,800 20,500 15,150 310,575,000
20/09/2019 20,800 -0.20 -0.96 21,000 21,050 20,700 22,647 471,057,600
19/09/2019 21,000 0.00 ■■ 0.00 21,000 21,400 20,600 35,644 748,524,000
18/09/2019 21,000 -0.10 -0.48 21,150 21,200 20,450 24,355 511,455,000
17/09/2019 21,150 -0.30 -1.42 21,400 21,600 21,000 18,079 382,370,850
16/09/2019 21,400 0.30 1.40 21,100 21,500 20,600 36,340 777,676,000
13/09/2019 21,100 0.00 ■■ 0.00 21,100 21,700 21,100 60,963 1,286,319,300
12/09/2019 21,100 0.80 3.79 20,350 21,450 20,400 90,286 1,905,034,600
11/09/2019 20,350 0.50 2.46 19,850 20,450 19,700 52,620 1,070,817,000
10/09/2019 19,800 0.45 2.27 19,350 20,150 19,300 138,430 2,740,914,000
09/09/2019 19,350 0.10 0.52 19,300 19,500 19,300 17,883 346,036,050
06/09/2019 19,300 0.50 2.59 18,800 19,450 18,800 51,324 990,553,200
05/09/2019 18,800 0.80 4.26 18,000 18,950 18,100 34,789 654,033,200
04/09/2019 18,000 0.10 0.56 17,900 18,100 17,800 21,711 390,798,000
03/09/2019 17,900 -0.20 -1.12 18,100 18,200 17,900 11,987 214,567,300
30/08/2019 18,100 0.60 3.31 17,550 18,300 17,550 24,419 441,983,900
29/08/2019 17,550 -0.30 -1.71 17,900 17,900 17,550 24,882 436,679,100
28/08/2019 17,900 0.00 ■■ 0.00 17,900 18,500 17,550 16,831 301,274,900
27/08/2019 17,900 -0.30 -1.68 18,150 18,500 17,900 43,197 773,226,300
26/08/2019 18,150 0.00 ■■ 0.00 18,150 18,550 17,800 22,203 402,984,450
23/08/2019 18,150 -0.60 -3.31 18,700 18,850 18,150 47,613 864,175,950
22/08/2019 18,700 0.60 3.21 18,150 18,800 18,200 58,351 1,091,163,700
21/08/2019 18,150 0.30 1.65 17,850 18,500 17,550 41,081 745,620,150
20/08/2019 17,850 0.30 1.68 17,600 17,950 17,500 22,731 405,748,350
19/08/2019 17,600 0.20 1.14 17,450 18,100 17,450 21,252 374,035,200
16/08/2019 17,450 1.00 5.73 16,450 17,600 16,200 76,377 1,332,778,650
15/08/2019 16,450 -0.10 -0.61 16,500 16,550 16,000 7,190 118,275,500
14/08/2019 16,500 0.30 1.82 16,250 16,550 16,000 24,289 400,768,500
13/08/2019 16,250 -0.60 -3.69 16,800 16,850 16,000 21,327 346,563,750
12/08/2019 16,800 0.10 0.60 16,750 16,800 16,550 12,911 216,904,800
09/08/2019 16,750 0.80 4.78 16,000 17,000 16,300 37,063 620,805,250
08/08/2019 16,000 0.30 1.88 15,700 16,400 15,500 39,522 632,352,000
07/08/2019 15,700 -0.50 -3.18 16,200 16,200 15,700 31,499 494,534,300
06/08/2019 16,200 -0.60 -3.70 16,800 16,700 16,200 44,482 720,608,400
05/08/2019 16,800 0.30 1.79 16,550 16,850 16,550 54,057 908,157,600
02/08/2019 16,550 -0.10 -0.60 16,650 16,700 16,500 18,524 306,572,200
01/08/2019 16,650 0.00 ■■ 0.00 16,650 17,000 16,600 6,919 115,201,350
31/07/2019 16,650 -0.40 -2.40 17,000 17,000 16,500 12,808 213,253,200
30/07/2019 17,000 -0.30 -1.76 17,250 17,300 17,000 14,904 253,368,000
29/07/2019 17,250 -0.60 -3.48 17,800 18,000 17,250 8,477 146,228,250
26/07/2019 17,800 0.00 ■■ 0.00 17,800 17,900 17,700 1,457 25,934,600
25/07/2019 17,800 -0.10 -0.56 17,950 17,950 17,800 3,730 66,394,000
24/07/2019 17,950 -0.10 -0.56 18,000 18,000 17,600 4,275 76,736,250
23/07/2019 18,000 0.40 2.22 17,600 18,000 17,600 4,624 83,232,000
22/07/2019 17,600 -0.40 -2.27 18,000 18,200 17,500 8,238 144,988,800
19/07/2019 18,000 0.00 ■■ 0.00 18,000 18,200 17,800 13,591 244,638,000
18/07/2019 18,000 0.10 0.56 17,950 18,000 17,500 6,730 121,140,000
17/07/2019 17,950 -0.40 -2.23 18,300 18,300 17,950 12,402 222,615,900
16/07/2019 18,300 -0.10 -0.55 18,400 18,700 18,100 11,174 204,484,200
15/07/2019 18,400 0.30 1.63 18,100 18,800 18,250 9,755 179,492,000
12/07/2019 18,100 -0.40 -2.21 18,500 19,000 18,100 14,491 262,287,100
11/07/2019 18,500 0.10 0.54 18,400 18,650 18,200 17,054 315,499,000
10/07/2019 18,400 -0.30 -1.63 18,700 18,800 18,300 7,159 131,725,600
09/07/2019 18,700 0.30 1.60 18,450 18,750 18,400 6,532 122,148,400
08/07/2019 18,450 -0.30 -1.63 18,700 18,700 18,300 1,774 32,730,300
05/07/2019 18,700 -0.10 -0.53 18,800 18,900 18,700 5,872 109,806,400
04/07/2019 18,800 0.10 0.53 18,700 18,950 18,650 6,548 123,102,400
03/07/2019 18,700 0.30 1.60 18,400 18,800 18,600 2,987 55,856,900
02/07/2019 18,400 -0.30 -1.63 18,700 18,900 18,100 4,781 87,970,400
01/07/2019 18,700 0.40 2.14 18,300 19,000 18,300 6,878 128,618,600
28/06/2019 18,300 -0.40 -2.19 18,750 19,100 18,300 4,999 91,481,700
27/06/2019 18,750 -0.30 -1.60 19,000 19,200 18,750 1,340 25,125,000
26/06/2019 19,000 -0.10 -0.53 19,050 19,300 19,000 7,699 146,281,000
25/06/2019 19,050 -0.10 -0.52 19,200 19,200 18,900 4,504 85,801,200
24/06/2019 19,200 -0.10 -0.52 19,300 19,600 19,000 8,683 166,713,600
21/06/2019 19,300 -0.10 -0.52 19,400 19,600 19,300 11,255 217,221,500
20/06/2019 19,400 0.00 ■■ 0.00 19,400 19,500 19,350 8,869 172,058,600
19/06/2019 19,400 -3.90 -20.10 23,250 20,000 19,400 12,423 241,006,200
18/06/2019 23,250 -0.30 -1.29 23,500 23,900 23,050 23,085 536,726,250
17/06/2019 23,500 0.10 0.43 23,350 23,800 23,000 12,559 295,136,500
16/06/2019 23,350 0.00 ■■ 0.00 23,400 23,400 23,200 2,056 48,007,600
14/06/2019 23,350 0.00 ■■ 0.00 23,400 23,400 23,200 2,056 48,007,600
13/06/2019 23,400 0.10 0.43 23,300 23,500 23,000 2,608 61,027,200
11/06/2019 23,000 -0.20 -0.87 23,200 23,300 22,950 2,512 57,776,000
10/06/2019 23,200 0.00 ■■ 0.00 23,200 23,500 22,900 10,954 254,132,800
09/06/2019 23,200 0.10 0.43 23,100 23,200 23,100 3,722 86,350,400
07/06/2019 23,200 0.10 0.43 23,100 23,200 23,100 3,722 86,350,400
06/06/2019 23,100 -0.10 -0.43 23,250 23,600 23,100 2,034 46,985,400
05/06/2019 23,250 0.10 0.43 23,150 23,500 23,000 9,449 219,689,250
04/06/2019 23,150 0.30 1.30 22,900 23,400 22,900 3,541 81,974,150
03/06/2019 22,900 0.10 0.44 22,800 23,350 22,800 5,869 134,400,100
02/06/2019 22,800 -0.80 -3.51 23,650 23,650 22,800 20,729 472,621,200
31/05/2019 22,800 -0.80 -3.51 23,650 23,650 22,800 20,729 472,621,200
30/05/2019 23,650 0.30 1.27 23,400 23,650 23,200 9,607 227,205,550
29/05/2019 23,400 -0.40 -1.71 23,750 23,650 23,400 3,823 89,458,200
28/05/2019 23,750 0.00 ■■ 0.00 23,750 23,800 23,600 391 9,286,250
27/05/2019 23,750 -0.20 -0.84 23,950 24,000 23,500 4,748 112,765,000
26/05/2019 23,950 -0.20 -0.84 24,100 24,350 23,900 25,209 603,755,550
24/05/2019 23,950 -0.20 -0.84 24,100 24,350 23,900 25,209 603,755,550
23/05/2019 24,100 0.20 0.83 23,950 24,500 23,750 45,825 1,104,382,500
22/05/2019 23,950 0.00 ■■ 0.00 23,950 24,200 23,800 18,697 447,793,150
21/05/2019 23,950 0.90 3.76 23,000 24,100 22,900 38,668 926,098,600
20/05/2019 23,000 0.10 0.43 22,950 23,000 22,750 7,587 174,501,000
19/05/2019 22,950 0.00 ■■ 0.00 22,950 23,000 22,950 6,176 141,739,200
17/05/2019 22,950 0.00 ■■ 0.00 22,950 23,000 22,950 6,176 141,739,200
16/05/2019 22,950 -0.20 -0.87 23,100 23,200 22,800 2,622 60,174,900
15/05/2019 23,100 0.10 0.43 23,000 23,500 22,800 6,632 153,199,200
14/05/2019 23,000 0.00 ■■ 0.00 23,000 23,350 22,750 3,213 73,899,000
13/05/2019 23,000 -0.20 -0.87 23,200 23,200 23,000 3,868 88,964,000
12/05/2019 23,200 -0.30 -1.29 23,450 23,450 22,900 840 19,488,000
10/05/2019 23,200 -0.30 -1.29 23,450 23,450 22,900 840 19,488,000
09/05/2019 23,450 0.20 0.85 23,250 23,450 22,800 10,876 255,042,200
08/05/2019 23,250 0.10 0.43 23,200 24,000 23,000 3,943 91,674,750
07/05/2019 23,200 -0.30 -1.29 23,450 23,500 23,200 2,612 60,598,400
06/05/2019 23,450 -0.30 -1.28 23,700 23,500 23,200 5,236 122,784,200
05/05/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,300 3,976 94,231,200
03/05/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,300 3,976 94,231,200
02/05/2019 23,700 -0.10 -0.42 23,750 23,800 23,650 8,901 210,953,700
01/05/2019 23,750 0.10 0.42 23,700 23,850 23,500 2,718 64,552,500
30/04/2019 23,750 0.10 0.42 23,700 23,850 23,500 2,718 64,552,500
29/04/2019 23,750 0.10 0.42 23,700 23,850 23,500 2,718 64,552,500
28/04/2019 23,750 0.10 0.42 23,700 23,850 23,500 2,718 64,552,500
26/04/2019 23,750 0.10 0.42 23,700 23,850 23,500 2,718 64,552,500
25/04/2019 23,700 0.00 ■■ 0.00 23,700 24,000 23,500 536 12,703,200
24/04/2019 23,700 0.60 2.53 23,100 23,850 23,100 12,799 303,336,300
23/04/2019 23,100 0.10 0.43 23,050 23,500 23,000 8,194 189,281,400
22/04/2019 23,050 -0.40 -1.74 23,500 23,500 23,000 9,281 213,927,050
21/04/2019 23,500 -0.10 -0.43 23,550 23,900 23,500 8,460 198,810,000
19/04/2019 23,500 -0.10 -0.43 23,550 23,900 23,500 8,460 198,810,000
18/04/2019 23,550 -0.10 -0.42 23,600 23,750 23,500 6,667 157,007,850
17/04/2019 23,600 -0.10 -0.42 23,700 23,950 23,600 9,166 216,317,600
16/04/2019 23,700 -0.10 -0.42 23,800 24,100 23,600 9,278 219,888,600
15/04/2019 23,800 0.20 0.84 23,650 24,000 23,650 24,586 585,146,800
12/04/2019 23,800 0.20 0.84 23,650 24,000 23,650 24,586 585,146,800
11/04/2019 23,650 0.10 0.42 23,500 24,000 23,600 5,640 133,386,000
10/04/2019 23,500 -0.40 -1.70 23,900 23,850 23,300 8,240 193,640,000
09/04/2019 23,900 -0.10 -0.42 23,950 24,100 23,750 13,983 334,193,700
08/04/2019 23,950 0.00 ■■ 0.00 23,950 24,000 23,700 6,960 166,692,000
05/04/2019 23,950 0.10 0.42 23,800 24,000 23,800 8,366 200,365,700
04/04/2019 23,800 -0.20 -0.84 24,000 24,200 23,800 6,019 143,252,200
03/04/2019 24,000 0.30 1.25 23,700 24,150 23,500 11,371 272,904,000
02/04/2019 23,700 0.40 1.69 23,300 24,100 23,300 18,207 431,505,900
01/04/2019 23,300 -0.20 -0.86 23,500 23,700 23,300 4,857 113,168,100
31/03/2019 22,500 0.10 0.44 22,400 22,500 22,200 302,880 6,814,800,000
29/03/2019 23,500 0.60 2.55 22,950 24,200 23,100 38,034 893,799,000
28/03/2019 22,950 0.00 ■■ 0.00 22,950 23,400 22,900 5,099 117,022,050
27/03/2019 22,950 0.10 0.44 22,800 23,200 22,800 8,680 199,206,000
26/03/2019 22,800 0.00 ■■ 0.00 22,800 23,700 22,700 12,167 277,407,600
25/03/2019 22,800 -1.10 -4.82 23,900 23,500 22,600 26,562 605,613,600
22/03/2019 23,900 -0.50 -2.09 24,400 24,700 23,900 19,621 468,941,900
21/03/2019 24,400 -0.20 -0.82 24,600 25,000 24,400 11,290 275,476,000
20/03/2019 24,600 -0.20 -0.81 24,800 25,000 24,200 28,144 692,342,400
19/03/2019 24,800 -0.30 -1.21 25,050 25,450 24,100 36,861 914,152,800
18/03/2019 25,050 0.50 2.00 24,550 25,450 24,550 34,064 853,303,200
15/03/2019 24,550 0.10 0.41 24,500 24,850 24,200 23,465 576,065,750
14/03/2019 24,500 0.80 3.27 23,750 25,000 23,750 50,261 1,231,394,500
13/03/2019 23,750 -0.30 -1.26 24,000 24,000 23,750 14,932 354,635,000
12/03/2019 24,000 0.20 0.83 23,800 24,100 23,500 23,591 566,184,000
11/03/2019 23,800 0.20 0.84 23,650 23,900 23,500 3,624 86,251,200
08/03/2019 23,650 -0.20 -0.85 23,800 23,950 23,400 3,503 82,845,950
07/03/2019 23,800 -0.20 -0.84 24,000 24,250 23,750 13,293 316,373,400
06/03/2019 24,000 0.40 1.67 23,600 24,050 23,700 9,643 231,432,000
05/03/2019 23,600 -0.40 -1.69 24,000 24,000 23,600 4,838 114,176,800
04/03/2019 24,000 0.10 0.42 23,900 24,150 23,900 9,226 221,424,000
01/03/2019 23,900 0.10 0.42 23,800 23,900 23,700 5,162 123,371,800
28/02/2019 23,800 -0.10 -0.42 23,900 23,900 23,650 15,627 371,922,600
27/02/2019 23,900 -0.10 -0.42 24,000 24,000 23,500 6,909 165,125,100
26/02/2019 24,000 0.90 3.75 23,050 24,000 23,050 23,049 553,176,000
25/02/2019 23,050 0.00 ■■ 0.00 23,050 23,600 23,050 8,178 188,502,900
22/02/2019 23,050 -0.60 -2.60 23,700 23,600 23,050 20,594 474,691,700
21/02/2019 23,700 -0.70 -2.95 24,400 24,400 23,700 26,553 629,306,100
20/02/2019 24,400 0.00 ■■ 0.00 24,350 24,500 24,050 8,874 216,525,600
19/02/2019 24,350 -0.50 -2.05 24,850 25,000 24,350 21,654 527,274,900
18/02/2019 24,850 0.40 1.61 24,500 25,200 24,600 24,131 599,655,350
15/02/2019 24,500 0.10 0.41 24,450 24,550 24,050 10,608 259,896,000
14/02/2019 24,450 -0.20 -0.82 24,600 24,800 24,400 17,261 422,031,450
13/02/2019 24,600 0.30 1.22 24,300 24,600 24,100 9,254 227,648,400
12/02/2019 24,300 0.00 ■■ 0.00 24,300 24,700 24,000 16,484 400,561,200
11/02/2019 24,300 -0.60 -2.47 24,900 25,000 24,000 7,900 191,970,000
01/02/2019 24,900 0.80 3.21 24,100 25,000 24,100 23,427 583,332,300
31/01/2019 24,100 0.70 2.90 23,450 24,200 23,500 37,841 911,968,100
30/01/2019 23,450 0.10 0.43 23,300 23,800 23,300 5,492 128,787,400
29/01/2019 23,300 -0.10 -0.43 23,350 23,350 23,000 6,780 157,974,000
28/01/2019 23,350 0.20 0.86 23,150 23,400 23,150 10,417 243,236,950
25/01/2019 23,150 0.00 ■■ 0.00 23,150 23,350 23,000 7,904 182,977,600
24/01/2019 23,150 0.10 0.43 23,000 23,300 22,900 5,315,000 123,042,250,000
23/01/2019 23,000 0.00 ■■ 0.00 23,000 23,150 22,800 11,708,000 269,284,000,000
22/01/2019 23,000 -0.60 -2.61 23,600 23,700 22,950 10,015,000 230,345,000,000
21/01/2019 23,600 0.10 0.42 23,500 23,600 23,000 152,200 3,591,920,000
18/01/2019 23,500 -0.05 -0.21 23,550 23,600 23,300 94,520 2,221,220,000
17/01/2019 23,550 -0.15 -0.64 23,700 23,950 23,450 40,080 943,884,000
16/01/2019 23,700 -0.20 -0.84 23,900 24,000 23,650 41,850 991,845,000
15/01/2019 23,900 0.90 3.77 23,000 23,900 22,500 225,900 5,399,010,000
14/01/2019 23,000 0.20 0.87 22,800 23,000 22,700 45,310 1,042,130,000
11/01/2019 22,800 0.50 2.19 22,300 23,150 22,500 95,330 2,173,524,000
10/01/2019 22,300 -0.20 -0.90 22,500 22,650 22,300 13,750 306,625,000
09/01/2019 22,500 0.10 0.44 22,500 22,800 22,400 46,110 1,037,475,000
08/01/2019 22,500 -0.10 -0.44 22,600 22,600 22,350 59,080 1,329,300,000
07/01/2019 22,600 0.10 0.44 22,600 23,700 22,600 30,030 678,678,000
04/01/2019 22,600 0.20 0.88 22,400 22,700 21,100 108,730 2,457,298,000
03/01/2019 22,400 -1.55 -6.92 23,950 24,100 22,400 171,660 3,845,184,000
02/01/2019 23,950 -0.85 -3.55 24,800 24,800 23,750 100,400 2,404,580,000
30/12/2018 24,800 0.25 1.01 24,550 24,800 24,200 762,740 18,915,952,000
28/12/2018 24,800 0.25 1.01 24,550 24,800 24,200 762,740 18,915,952,000
27/12/2018 24,550 0.10 0.41 24,450 24,700 24,000 278,680 6,841,594,000
26/12/2018 24,450 0.45 1.84 24,000 24,450 23,900 301,410 7,369,474,500
25/12/2018 24,000 -0.25 -1.04 24,250 24,000 23,000 226,250 5,430,000,000
24/12/2018 24,250 -0.25 -1.03 24,500 24,750 24,100 272,630 6,611,277,500
23/12/2018 24,500 0.90 3.67 23,600 24,500 23,400 567,470 13,903,015,000
21/12/2018 24,500 0.90 3.67 23,600 24,500 23,400 567,470 13,903,015,000
20/12/2018 23,600 0.40 1.69 23,200 23,600 23,000 101,110 2,386,196,000
19/12/2018 23,200 -0.20 -0.86 23,200 23,200 22,900 105,990 2,458,968,000
18/12/2018 23,200 0.10 0.43 23,100 23,200 22,700 249,490 5,788,168,000
17/12/2018 23,100 -0.30 -1.30 23,400 23,200 22,900 176,970 4,088,007,000
16/12/2018 23,400 -0.15 -0.64 23,400 23,500 23,150 118,450 2,771,730,000
14/12/2018 23,400 -0.15 -0.64 23,400 23,500 23,150 118,450 2,771,730,000
13/12/2018 23,400 0.05 0.21 23,350 23,500 23,300 266,970 6,247,098,000
12/12/2018 23,350 0.45 1.93 22,900 23,500 22,600 263,700 6,157,395,000
11/12/2018 22,900 -0.10 -0.44 22,900 23,000 22,600 220,720 5,054,488,000
10/12/2018 22,900 -0.50 -2.18 23,400 23,450 22,800 196,000 4,488,400,000
09/12/2018 23,400 0.10 0.43 23,300 23,500 23,100 247,060 5,781,204,000
07/12/2018 23,400 0.10 0.43 23,300 23,500 23,100 247,060 5,781,204,000
06/12/2018 23,300 0.10 0.43 23,200 23,600 23,000 241,590 5,629,047,000
05/12/2018 23,200 -0.30 -1.29 23,500 23,650 22,900 282,660 6,557,712,000
04/12/2018 23,500 -0.20 -0.85 23,500 23,750 23,100 269,870 6,341,945,000
03/12/2018 23,500 1.00 4.26 22,500 23,600 22,550 318,660 7,488,510,000
30/11/2018 22,500 0.10 0.44 22,400 22,500 22,200 302,880 6,814,800,000
29/11/2018 22,400 0.70 3.13 21,700 22,600 21,800 342,330 7,668,192,000
28/11/2018 21,700 0.15 0.69 21,550 21,900 21,550 139,560 3,028,452,000
27/11/2018 21,550 0.25 1.16 21,300 21,800 21,300 314,190 6,770,794,500
26/11/2018 21,300 0.25 1.17 21,050 21,550 20,950 172,700 3,678,510,000
25/11/2018 21,050 -0.25 -1.19 21,300 21,400 21,050 82,760 1,742,098,000
23/11/2018 21,050 -0.25 -1.19 21,300 21,400 21,050 82,760 1,742,098,000
22/11/2018 21,300 -0.60 -2.82 21,900 22,300 21,300 306,800 6,534,840,000
21/11/2018 21,900 0.15 0.68 21,750 21,900 21,100 233,800 5,120,220,000
20/11/2018 21,750 0.65 2.99 21,100 21,900 20,800 300,560 6,537,180,000
19/11/2018 21,100 0.20 0.95 20,900 21,750 21,000 210,900 4,449,990,000
16/11/2018 20,900 0.30 1.44 20,600 22,000 20,600 324,970 6,791,873,000
15/11/2018 20,600 -0.90 -4.37 21,500 21,800 20,600 371,670 7,656,402,000
14/11/2018 21,500 -0.50 -2.33 22,000 22,300 21,500 142,830 3,070,845,000
13/11/2018 22,000 -0.50 -2.27 22,500 22,700 22,000 357,690 7,869,180,000
12/11/2018 22,500 -0.50 -2.22 23,000 22,950 22,300 248,720 5,596,200,000
11/11/2018 23,000 -0.70 -3.04 23,700 23,450 22,850 236,780 5,445,940,000
09/11/2018 23,000 -0.70 -3.04 23,700 23,450 22,850 236,780 5,445,940,000
08/11/2018 23,700 0.20 0.84 23,500 24,150 23,450 243,180 5,763,366,000
07/11/2018 23,500 -0.40 -1.70 23,900 24,200 23,500 325,210 7,642,435,000
06/11/2018 23,900 0.90 3.77 23,000 24,000 23,200 264,050 6,310,795,000
05/11/2018 23,000 0.40 1.74 22,600 23,400 22,400 226,680 5,213,640,000
02/11/2018 22,600 -0.40 -1.77 23,000 23,350 22,500 407,360 9,206,336,000
01/11/2018 23,000 -0.45 -1.96 23,450 23,500 23,000 208,890 4,804,470,000
31/10/2018 23,450 0.55 2.35 22,900 23,750 22,300 501,250 11,754,312,500
30/10/2018 22,900 -0.70 -3.06 23,600 24,000 22,000 666,730 15,268,117,000
29/10/2018 23,600 -0.90 -3.81 24,500 24,500 23,600 225,750 5,327,700,000
28/10/2018 24,500 -0.30 -1.22 24,800 25,100 24,500 154,710 3,790,395,000
26/10/2018 24,500 -0.30 -1.22 24,800 25,100 24,500 154,710 3,790,395,000
25/10/2018 24,800 -0.20 -0.81 25,000 24,900 24,500 141,820 3,517,136,000
24/10/2018 25,000 -0.10 -0.40 25,000 25,350 24,900 355,260 8,881,500,000
23/10/2018 25,000 -0.40 -1.60 25,400 25,350 24,900 491,030 12,275,750,000
22/10/2018 25,400 -0.30 -1.18 25,400 25,400 25,100 256,420 6,513,068,000
21/10/2018 25,400 -0.40 -1.57 25,800 25,800 25,000 632,000 16,052,800,000
19/10/2018 25,400 -0.40 -1.57 25,800 25,800 25,000 632,000 16,052,800,000
18/10/2018 25,800 -0.40 -1.55 26,200 26,200 25,750 109,060 2,813,748,000
17/10/2018 26,200 0.20 0.76 26,000 26,500 26,100 120,590 3,159,458,000
16/10/2018 26,000 0.05 0.19 25,950 26,300 25,800 96,160 2,500,160,000
15/10/2018 25,950 -0.45 -1.73 26,400 26,400 25,700 32,990 856,090,500
14/10/2018 26,400 1.30 4.92 25,100 26,400 25,000 165,630 4,372,632,000
12/10/2018 26,400 1.30 4.92 25,100 26,400 25,000 165,630 4,372,632,000
11/10/2018 25,100 -1.50 -5.98 26,600 26,450 25,050 234,210 5,878,671,000
10/10/2018 26,600 0.10 0.38 26,500 26,600 26,100 79,510 2,114,966,000
09/10/2018 26,500 -0.50 -1.89 27,000 27,000 26,500 106,980 2,834,970,000
08/10/2018 27,000 -0.10 -0.37 27,100 27,200 26,700 129,880 3,506,760,000
07/10/2018 27,100 0.10 0.37 27,000 27,500 27,000 261,240 7,079,604,000
05/10/2018 27,100 0.10 0.37 27,000 27,500 27,000 261,240 7,079,604,000
04/10/2018 27,000 0.10 0.37 27,000 27,700 26,950 256,640 6,929,280,000
03/10/2018 27,000 -0.70 -2.59 27,700 28,000 26,800 415,590 11,220,930,000
02/10/2018 27,700 -0.45 -1.62 28,150 28,200 27,600 145,810 4,038,937,000
01/10/2018 28,150 -0.35 -1.24 28,500 28,400 28,000 179,830 5,062,214,500
30/09/2018 28,500 0.10 0.35 28,500 28,850 28,400 142,460 4,060,110,000
28/09/2018 28,500 0.10 0.35 28,500 28,850 28,400 142,460 4,060,110,000
27/09/2018 28,500 -0.30 -1.05 28,800 29,150 28,400 126,910 3,616,935,000
26/09/2018 28,800 0.80 2.78 28,000 29,100 28,000 416,520 11,995,776,000
25/09/2018 28,000 0.10 0.36 28,000 28,400 27,600 231,610 6,485,080,000
24/09/2018 28,000 -0.10 -0.36 28,000 28,450 27,900 181,670 5,086,760,000
21/09/2018 28,000 -0.30 -1.07 28,300 28,500 27,500 237,840 6,659,520,000
20/09/2018 28,300 0.30 1.06 28,000 28,800 27,500 263,020 7,443,466,000
19/09/2018 28,000 1.00 3.57 27,000 28,300 26,800 457,390 12,806,920,000
18/09/2018 27,000 0.70 2.59 26,300 27,300 25,700 466,120 12,585,240,000
17/09/2018 26,300 0.15 0.57 26,150 26,700 25,800 135,880 3,573,644,000
14/09/2018 26,150 0.30 1.15 25,850 26,300 25,800 185,670 4,855,270,500
13/09/2018 25,850 0.85 3.29 25,000 26,300 24,900 486,360 12,572,406,000
12/09/2018 25,000 -0.10 -0.40 25,100 25,200 25,000 72,470 1,811,750,000
11/09/2018 25,100 0.10 0.40 25,000 25,100 24,600 95,760 2,403,576,000
10/09/2018 25,000 -0.10 -0.40 25,100 25,100 24,800 119,920 2,998,000,000
07/09/2018 25,100 0.40 1.59 24,700 25,400 24,550 162,870 4,088,037,000
06/09/2018 24,700 -0.15 -0.61 24,850 24,900 24,600 66,790 1,649,713,000
05/09/2018 24,850 -0.15 -0.60 25,000 24,950 24,600 97,940 2,433,809,000
04/09/2018 25,000 -0.10 -0.40 25,100 25,200 24,900 36,620 915,500,000
03/09/2018 25,100 0.25 1.00 24,850 25,250 24,900 150,690 3,782,319,000
31/08/2018 25,100 0.25 1.00 24,850 25,250 24,900 150,690 3,782,319,000
30/08/2018 24,850 -0.05 -0.20 24,900 25,100 24,850 88,600 2,201,710,000
29/08/2018 24,900 -0.20 -0.80 25,100 25,100 24,850 57,080 1,421,292,000
28/08/2018 25,100 0.35 1.39 25,100 25,800 24,950 62,130 1,559,463,000
27/08/2018 25,100 -0.40 -1.59 25,500 25,800 25,000 138,860 3,485,386,000
24/08/2018 25,500 0.60 2.35 24,900 26,000 24,900 269,990 6,884,745,000
23/08/2018 24,900 -0.20 -0.80 25,100 25,300 24,900 26,560 661,344,000
22/08/2018 25,100 0.20 0.80 24,900 25,200 24,900 46,790 1,174,429,000
21/08/2018 24,900 -0.10 -0.40 25,000 25,350 24,800 42,640 1,061,736,000
20/08/2018 25,000 -0.10 -0.40 25,000 25,000 24,850 121,940 3,048,500,000
17/08/2018 25,000 -0.70 -2.80 25,700 26,200 24,700 80,050 2,001,250,000
16/08/2018 25,700 0.90 3.50 24,800 25,800 24,850 52,060 1,337,942,000
15/08/2018 24,800 -0.20 -0.81 25,000 25,750 24,800 141,940 3,520,112,000
14/08/2018 25,000 -1.00 -4.00 26,000 26,300 25,000 148,700 3,717,500,000
13/08/2018 26,000 -0.50 -1.92 26,500 26,800 25,500 7,840 203,840,000
11/08/2018 26,500 -0.30 -1.13 26,800 28,000 25,500 65,020 1,723,030,000
10/08/2018 26,500 -0.30 -1.13 26,800 28,000 25,500 65,020 1,723,030,000
09/08/2018 26,800 -0.10 -0.37 26,900 27,500 26,300 72,760 1,949,968,000
08/08/2018 26,900 0.10 0.37 26,900 28,200 26,500 154,370 4,152,553,000
07/08/2018 30,900 -0.35 -1.13 31,250 31,250 30,000 77,970 2,409,273,000
06/08/2018 31,250 -0.25 -0.80 31,500 32,050 31,200 18,590 580,937,500
03/08/2018 31,500 -0.40 -1.27 31,900 32,300 31,500 18,660 587,790,000
02/08/2018 31,900 -0.10 -0.31 32,000 32,400 31,750 14,200 452,980,000
01/08/2018 32,000 -0.60 -1.88 32,600 33,000 32,000 45,090 1,442,880,000
31/07/2018 32,600 0.30 0.92 32,300 33,500 32,100 85,810 2,797,406,000
30/07/2018 32,300 -0.20 -0.62 32,500 32,500 31,900 31,900 1,030,370,000
29/07/2018 32,500 0.10 0.31 32,400 32,650 31,950 44,770 1,455,025,000
27/07/2018 32,500 0.10 0.31 32,400 32,650 31,950 44,770 1,455,025,000
26/07/2018 32,400 -0.10 -0.31 32,400 32,700 32,000 37,820 1,225,368,000
25/07/2018 32,400 0.30 0.93 32,100 32,800 31,900 51,940 1,682,856,000
24/07/2018 32,100 -0.20 -0.62 32,300 32,500 32,000 15,860 509,106,000
23/07/2018 32,300 -0.05 -0.15 32,350 32,350 31,900 21,700 700,910,000
22/07/2018 32,350 -0.05 -0.15 32,400 32,350 32,000 11,220 362,967,000
20/07/2018 32,350 -0.05 -0.15 32,400 32,350 32,000 11,220 362,967,000
19/07/2018 32,400 0.45 1.39 31,950 32,400 31,900 52,480 1,700,352,000
18/07/2018 31,950 0.05 0.16 31,900 32,000 31,500 10,260 327,807,000
17/07/2018 31,900 0.20 0.63 31,700 32,500 31,350 36,370 1,160,203,000
16/07/2018 31,700 -0.30 -0.95 32,000 32,200 31,700 35,930 1,138,981,000
15/07/2018 32,000 0.20 0.63 32,000 32,500 32,000 16,510 528,320,000
13/07/2018 32,000 0.20 0.63 32,000 32,500 32,000 16,510 528,320,000
12/07/2018 32,000 0.40 1.25 31,600 32,500 32,000 3,010 96,320,000
11/07/2018 31,600 -1.30 -4.11 32,900 32,600 31,500 69,750 2,204,100,000
10/07/2018 32,900 0.40 1.22 32,500 33,000 31,500 87,550 2,880,395,000
09/07/2018 32,500 -0.20 -0.62 32,700 33,200 32,500 33,660 1,093,950,000
08/07/2018 32,700 1.20 3.67 31,500 32,850 31,100 126,260 4,128,702,000
06/07/2018 32,700 1.20 3.67 31,500 32,850 31,100 126,260 4,128,702,000
05/07/2018 31,500 -0.50 -1.59 32,000 33,000 31,100 42,730 1,345,995,000
04/07/2018 32,000 -0.50 -1.56 32,000 33,500 30,600 27,770 888,640,000
03/07/2018 32,000 -0.50 -1.56 32,500 32,900 30,450 63,600 2,035,200,000
02/07/2018 32,500 0.20 0.62 32,300 33,500 32,000 14,380 467,350,000
01/07/2018 32,300 0.20 0.62 32,300 0 0 91,010 2,939,623,000
29/06/2018 32,300 0.20 0.62 32,300 32,600 32,200 91,010 2,939,623,000
28/06/2018 32,300 -1.15 -3.56 33,450 33,450 32,300 33,240 1,073,652,000
27/06/2018 33,450 0.65 1.94 32,800 33,500 32,300 82,380 2,755,611,000
26/06/2018 32,800 -0.80 -2.44 32,800 33,800 32,000 29,430 965,304,000
25/06/2018 32,800 0.35 1.07 32,450 34,000 32,100 55,550 1,822,040,000
22/06/2018 32,450 0.55 1.69 31,900 32,900 31,900 204,130 6,624,018,500
21/06/2018 31,900 0.10 0.31 31,800 32,450 31,200 74,980 2,391,862,000
20/06/2018 31,800 0.50 1.57 31,800 32,500 31,800 13,690 435,342,000
19/06/2018 31,800 -0.20 -0.63 32,000 32,000 31,400 132,190 4,203,642,000
18/06/2018 32,000 -1.10 -3.44 33,100 33,500 31,500 90,570 2,898,240,000
17/06/2018 33,100 1.10 3.32 32,000 33,500 32,200 73,430 2,430,533,000
15/06/2018 33,100 1.10 3.32 32,000 33,500 32,200 73,430 2,430,533,000
14/06/2018 32,000 -1.10 -3.44 33,100 33,500 32,000 90,240 2,887,680,000
13/06/2018 33,100 1.10 3.32 32,000 33,500 32,500 113,160 3,745,596,000
12/06/2018 32,000 -0.35 -1.09 32,350 32,100 31,500 111,110 3,555,520,000
11/06/2018 32,350 0.05 0.15 32,300 33,200 32,200 37,930 1,227,035,500
10/06/2018 32,300 0.30 0.93 32,000 32,800 31,800 25,590 826,557,000
08/06/2018 32,300 0.30 0.93 32,000 32,800 31,800 25,590 826,557,000
07/06/2018 32,000 2.00 6.25 30,000 32,100 30,000 104,880 3,356,160,000
06/06/2018 30,000 0.30 1.00 29,700 30,500 29,700 27,090 812,700,000
05/06/2018 29,700 0.20 0.67 29,500 30,900 29,500 127,140 3,776,058,000
04/06/2018 29,500 0.70 2.37 28,800 29,700 28,800 227,590 6,713,905,000
03/06/2018 28,800 0.10 0.35 28,800 29,800 28,700 50,920 1,466,496,000
01/06/2018 28,800 0.10 0.35 28,800 29,800 28,700 50,920 1,466,496,000
31/05/2018 28,800 0.20 0.69 28,800 29,900 28,600 45,060 1,297,728,000
30/05/2018 28,800 -0.30 -1.04 28,800 28,800 28,400 93,100 2,681,280,000
29/05/2018 28,800 -0.70 -2.43 29,500 30,400 28,800 71,920 2,071,296,000
28/05/2018 29,500 -1.40 -4.75 30,900 31,000 29,500 181,820 5,363,690,000
27/05/2018 30,900 -0.30 -0.97 30,900 31,000 30,500 23,170 715,953,000
25/05/2018 30,900 -0.30 -0.97 30,900 31,000 30,500 23,170 715,953,000
24/05/2018 30,900 -0.10 -0.32 31,000 33,150 30,900 24,830 767,247,000
23/05/2018 31,000 -0.50 -1.61 31,500 31,000 30,800 42,550 1,319,050,000
22/05/2018 31,500 -0.65 -2.06 32,150 32,300 31,000 100,010 3,150,315,000
21/05/2018 32,150 -0.85 -2.64 33,000 33,800 32,150 8,780 282,277,000
20/05/2018 33,000 -0.30 -0.91 33,300 33,000 32,600 21,380 705,540,000
18/05/2018 33,000 -0.30 -0.91 33,300 33,000 32,600 21,380 705,540,000
17/05/2018 33,300 -0.20 -0.60 33,500 34,000 33,300 47,100 1,568,430,000
16/05/2018 33,500 0.50 1.49 33,000 33,800 32,900 86,450 2,896,075,000
15/05/2018 33,000 0.10 0.30 32,900 33,100 32,500 28,410 937,530,000
14/05/2018 32,900 0.10 0.30 32,800 33,100 32,500 24,330 800,457,000
13/05/2018 32,800 -0.20 -0.61 33,000 33,900 32,800 11,010 361,128,000
11/05/2018 32,800 -0.20 -0.61 33,000 33,900 32,800 11,010 361,128,000
10/05/2018 33,000 1.30 3.94 31,700 33,700 31,800 46,690 1,540,770,000
09/05/2018 31,700 -0.70 -2.21 32,400 32,400 31,700 5,730 181,641,000
08/05/2018 32,400 -0.10 -0.31 32,500 32,600 32,300 19,170 621,108,000
07/05/2018 32,500 0.30 0.92 32,200 33,200 32,000 14,450 469,625,000
05/05/2018 32,200 -0.10 -0.31 32,300 32,500 31,000 14,250 458,850,000
04/05/2018 32,200 -0.10 -0.31 32,300 32,500 31,000 14,250 458,850,000
03/05/2018 32,300 -0.70 -2.17 33,000 33,000 30,700 14,990 484,177,000
02/05/2018 33,000 0.70 2.12 32,300 33,500 32,300 25,320 835,560,000
30/04/2018 32,300 -0.10 -0.31 32,400 32,400 31,500 31,920 1,031,016,000
27/04/2018 32,300 -0.10 -0.31 32,400 32,400 31,500 31,920 1,031,016,000
26/04/2018 32,400 -0.50 -1.54 32,900 32,750 31,400 44,810 1,451,844,000
25/04/2018 32,900 -0.40 -1.22 33,300 33,300 31,600 53,280 1,752,912,000
24/04/2018 32,900 -0.40 -1.22 33,300 33,300 31,600 53,280 1,752,912,000
23/04/2018 33,300 -0.10 -0.30 33,400 34,200 33,300 98,380 3,276,054,000
20/04/2018 33,400 0.40 1.20 33,000 33,500 32,300 73,140 2,442,876,000
19/04/2018 33,000 -0.80 -2.42 33,800 34,400 32,750 144,990 4,784,670,000
18/04/2018 33,800 1.30 3.85 32,500 34,750 32,500 275,780 9,321,364,000
13/04/2018 31,400 -0.10 -0.32 31,400 31,400 31,100 14,020 440,228,000
12/04/2018 31,400 -0.30 -0.96 31,700 31,700 31,000 58,440 1,835,016,000
11/04/2018 31,700 -0.20 -0.63 31,900 31,900 31,650 54,820 1,737,794,000
10/04/2018 31,900 -0.05 -0.16 31,950 32,000 31,900 69,870 2,228,853,000
09/04/2018 31,950 -0.05 -0.16 32,000 32,100 31,900 114,750 3,666,262,500
08/04/2018 32,000 -0.10 -0.31 32,000 33,200 31,800 156,990 5,023,680,000
06/04/2018 32,000 -0.10 -0.31 32,000 33,200 31,800 156,990 5,023,680,000
05/04/2018 32,000 -0.20 -0.63 32,000 32,300 31,600 17,460 558,720,000
04/04/2018 32,000 0.50 1.56 31,500 33,000 31,600 54,900 1,756,800,000
03/04/2018 31,500 -0.50 -1.59 32,000 32,350 31,000 158,250 4,984,875,000
02/04/2018 32,000 -0.90 -2.81 32,900 32,900 32,000 176,790 5,657,280,000
30/03/2018 32,900 0.30 0.91 32,600 33,000 32,450 29,220 961,338,000
29/03/2018 32,600 -0.10 -0.31 32,700 33,200 32,500 15,950 519,970,000
28/03/2018 32,700 0.15 0.46 32,550 33,300 32,550 70,280 2,298,156,000
27/03/2018 32,550 0.55 1.69 32,000 32,700 32,000 18,590 605,104,500
26/03/2018 32,000 0.20 0.63 32,000 32,300 31,900 127,430 4,077,760,000
23/03/2018 32,000 -0.30 -0.94 32,300 32,950 32,000 61,370 1,963,840,000
22/03/2018 32,300 -0.65 -2.01 32,950 34,000 32,300 84,440 2,727,412,000
21/03/2018 32,950 1.15 3.49 31,800 34,000 32,100 24,520 807,934,000
20/03/2018 31,800 -2.15 -6.76 33,950 34,000 31,800 283,420 9,012,756,000
19/03/2018 33,950 -0.25 -0.74 34,200 34,200 33,950 214,350 7,277,182,500
16/03/2018 34,200 -0.30 -0.88 34,500 34,500 34,200 81,980 2,803,716,000
15/03/2018 34,500 0.30 0.87 34,200 34,500 34,150 167,310 5,772,195,000
14/03/2018 34,200 -0.20 -0.58 34,400 35,000 34,200 159,450 5,453,190,000
13/03/2018 34,400 0.35 1.02 34,400 34,750 34,100 238,420 8,201,648,000
12/03/2018 34,400 -0.30 -0.87 34,700 34,700 33,950 255,970 8,805,368,000
09/03/2018 33,950 -0.75 -2.21 34,700 34,700 33,950 126,260 4,286,527,000
08/03/2018 34,700 -0.10 -0.29 34,800 34,800 34,050 13,210 458,387,000
07/03/2018 34,800 -0.20 -0.57 35,000 35,000 32,550 156,240 5,437,152,000
06/03/2018 35,000 0.20 0.57 34,800 35,000 34,500 10,960 383,600,000
05/03/2018 34,800 0.20 0.57 34,600 35,000 34,500 64,860 2,257,128,000
02/03/2018 34,600 0.10 0.29 34,500 34,950 34,000 33,630 1,163,598,000
01/03/2018 34,500 -0.40 -1.16 34,900 35,000 34,000 55,370 1,910,265,000
28/02/2018 34,900 0.05 0.14 34,900 34,950 34,000 72,680 2,536,532,000
27/02/2018 34,900 0.90 2.58 34,000 35,300 34,200 19,280 672,872,000
26/02/2018 34,000 -0.95 -2.79 34,950 36,300 33,950 363,140 12,346,760,000
23/02/2018 34,950 -0.05 -0.14 35,000 35,000 34,500 28,100 982,095,000
22/02/2018 34,850 -0.20 -0.57 35,000 35,500 34,800 224,340 7,818,249,000
21/02/2018 35,000 0.10 0.29 34,900 37,250 34,850 288,530 10,098,550,000
14/02/2018 34,900 -0.10 -0.29 35,000 35,000 34,500 92,430 3,225,807,000
13/02/2018 34,900 -0.10 -0.29 35,000 35,000 34,500 92,430 3,225,807,000
12/02/2018 35,000 -0.05 -0.14 35,000 35,800 34,900 271,210 9,492,350,000
09/02/2018 35,000 -0.30 -0.86 35,300 35,300 34,600 54,510 1,907,850,000
08/02/2018 35,300 -0.40 -1.13 35,700 35,300 35,000 17,580 620,574,000
07/02/2018 35,700 -0.30 -0.84 36,000 36,200 35,500 34,820 1,243,074,000
06/02/2018 36,000 -0.10 -0.28 36,000 36,000 33,600 144,640 5,207,040,000
05/02/2018 36,000 -1.80 -5.00 37,800 38,400 36,000 78,650 2,831,400,000
02/02/2018 37,800 0.35 0.93 37,450 37,800 37,000 134,990 5,102,622,000
01/02/2018 37,450 0.95 2.54 36,500 37,500 36,100 82,020 3,071,649,000
31/01/2018 36,500 -0.45 -1.23 36,950 37,000 36,500 78,700 2,872,550,000
30/01/2018 36,950 0.35 0.95 36,600 37,000 36,200 124,790 4,610,990,500
29/01/2018 36,600 -1.20 -3.28 37,800 37,950 36,000 168,240 6,157,584,000
26/01/2018 37,800 0.80 2.12 37,000 37,800 36,000 125,200 4,732,560,000
25/01/2018 36,200 0.20 0.55 36,800 37,000 35,900 240,210 8,695,602,000
24/01/2018 38,000 1.00 2.63 37,000 37,500 36,300 410,200 15,587,600,000
22/01/2018 36,500 -0.20 -0.55 37,000 37,500 36,300 92,440 3,374,060,000
21/01/2018 37,000 -0.50 -1.35 37,000 37,700 36,300 273,720 10,127,640,000
19/01/2018 37,000 -0.50 -1.35 37,000 37,700 36,300 273,720 10,127,640,000
18/01/2018 37,000 -0.75 -2.03 37,750 37,750 36,700 160,890 5,952,930,000
17/01/2018 37,750 -0.15 -0.40 37,900 37,900 37,200 115,840 4,372,960,000
16/01/2018 37,900 -0.50 -1.32 37,900 37,950 37,400 157,050 5,952,195,000
15/01/2018 37,900 -0.10 -0.26 38,000 38,400 37,300 232,340 8,805,686,000
12/01/2018 38,000 1.00 2.63 37,000 38,000 37,100 79,760 3,030,880,000
11/01/2018 37,000 -1.00 -2.70 38,000 38,450 36,800 561,770 20,785,490,000
10/01/2018 38,000 0.40 1.05 37,600 38,500 37,600 262,990 9,993,620,000
09/01/2018 37,600 -1.00 -2.66 38,600 38,900 37,300 469,280 17,644,928,000
08/01/2018 38,600 -0.10 -0.26 38,700 38,800 38,300 147,030 5,675,358,000
05/01/2018 38,700 -0.30 -0.78 39,000 39,000 38,500 192,600 7,453,620,000
04/01/2018 39,000 -0.10 -0.26 39,100 39,200 38,400 239,200 9,328,800,000
03/01/2018 39,100 0.20 0.51 38,900 39,300 38,600 75,160 2,938,756,000
02/01/2018 38,900 0.30 0.77 38,600 38,900 38,100 84,040 3,269,156,000
01/01/2018 38,600 -0.30 -0.78 38,900 39,000 38,200 42,470 1,639,342,000
29/12/2017 38,600 -0.30 -0.78 38,900 39,000 38,200 42,470 1,639,342,000
28/12/2017 38,900 0.40 1.03 38,500 39,000 38,100 27,740 1,079,086,000
27/12/2017 38,500 -1.30 -3.38 39,800 39,700 38,500 59,990 2,309,615,000
26/12/2017 39,800 1.30 3.27 38,500 39,800 38,000 108,260 4,308,748,000
25/12/2017 38,500 -0.50 -1.30 39,000 38,900 38,000 51,120 1,968,120,000
24/12/2017 39,000 -0.60 -1.54 39,600 39,600 38,600 53,340 2,080,260,000
22/12/2017 39,000 -0.60 -1.54 39,600 39,600 38,600 53,340 2,080,260,000
21/12/2017 39,600 0.70 1.77 38,900 39,700 38,900 245,190 9,709,524,000
20/12/2017 38,900 0.10 0.26 38,800 39,400 38,200 118,250 4,599,925,000
19/12/2017 38,100 -0.50 -1.31 38,600 38,800 38,000 102,880 3,919,728,000
18/12/2017 38,800 0.20 0.52 38,600 38,800 38,800 2,310 89,628,000
17/12/2017 38,600 0.60 1.55 38,000 38,800 37,600 100,880 3,893,968,000
15/12/2017 38,000 -0.90 -2.37 38,900 38,900 37,000 77,300 2,937,400,000
14/12/2017 38,900 0.50 1.29 38,400 39,300 37,800 97,680 3,799,752,000
13/12/2017 38,500 0.10 0.26 38,400 38,500 38,000 19,070 734,195,000
12/12/2017 38,400 0.20 0.52 37,600 38,400 35,800 650,700 24,986,880,000
11/12/2017 38,200 -1.70 -4.26 39,500 39,500 38,000 196,830 7,518,906,000
08/12/2017 39,900 -0.75 -1.85 40,650 40,650 39,300 161,270 6,434,673,000
07/12/2017 40,650 2.65 6.97 38,500 40,650 38,500 529,820 21,537,183,000
06/12/2017 38,000 0.50 1.33 37,700 38,500 37,500 293,890 11,167,820,000
05/12/2017 37,500 0.10 0.27 37,400 38,500 37,100 554,550 20,795,625,000
04/12/2017 37,400 0.20 0.54 36,600 37,700 36,600 206,480 7,722,352,000
01/12/2017 37,200 -0.25 -0.67 37,500 37,500 37,050 120,110 4,468,092,000
30/11/2017 37,450 0.45 1.22 36,500 37,900 36,500 227,200 8,508,640,000
29/11/2017 37,000 0.00 ■■ 0.00 37,900 37,900 36,500 110,120 4,074,440,000
28/11/2017 37,000 -0.45 -1.20 37,450 38,300 36,800 513,590 19,002,830,000
27/11/2017 37,450 -0.55 -1.45 37,500 38,050 37,400 68,760 2,575,062,000
24/11/2017 38,000 0.70 1.88 37,500 39,500 37,400 410,200 15,587,600,000
23/11/2017 37,300 1.10 3.04 36,200 37,300 36,200 525,670 19,607,491,000
22/11/2017 36,200 0.20 0.56 36,000 36,200 35,600 600,690 21,744,978,000
21/11/2017 36,000 0.00 ■■ 0.00 36,000 36,200 35,900 582,320 20,963,520,000
20/11/2017 36,000 -0.10 -0.28 36,000 36,200 36,000 216,940 7,809,840,000
17/11/2017 36,100 0.40 1.12 35,700 36,100 35,500 452,660 16,341,026,000
16/11/2017 35,700 0.20 0.56 35,700 35,700 35,200 238,710 8,521,947,000
15/11/2017 35,500 0.90 2.60 33,900 35,500 33,900 470,500 16,702,750,000
14/11/2017 34,600 0.00 ■■ 0.00 34,000 34,600 33,800 137,960 4,773,416,000
13/11/2017 34,600 -0.30 -0.86 34,400 34,600 33,700 115,640 4,001,144,000
10/11/2017 34,900 -0.10 -0.29 34,300 35,100 34,300 128,600 4,488,140,000
09/11/2017 35,000 0.70 2.04 33,600 36,300 33,600 399,420 13,979,700,000
08/11/2017 34,300 -0.05 -0.15 34,800 34,800 33,600 32,900 1,128,470,000
07/11/2017 34,350 0.75 2.23 33,000 35,900 33,000 36,620 1,257,897,000
06/11/2017 33,600 0.00 ■■ 0.00 33,400 33,700 33,400 154,760 5,199,936,000
03/11/2017 33,600 -0.10 -0.30 33,800 33,800 33,300 166,190 5,583,984,000
02/11/2017 33,700 0.60 1.81 33,000 34,000 33,000 160,990 5,425,363,000
01/11/2017 33,100 -0.20 -0.60 33,300 33,400 33,100 83,830 2,774,773,000
31/10/2017 33,300 -0.10 -0.30 33,000 33,300 32,200 288,250 9,598,725,000
30/10/2017 33,400 0.20 0.60 33,500 34,300 33,000 101,980 3,406,132,000
27/10/2017 33,200 0.30 0.91 32,900 33,200 32,800 58,080 1,928,256,000
26/10/2017 32,900 -0.40 -1.20 33,000 33,200 32,650 177,940 5,854,226,000
25/10/2017 33,300 0.00 ■■ 0.00 33,300 33,300 32,700 81,770 2,722,941,000
24/10/2017 33,300 -0.30 -0.89 33,500 33,500 33,000 188,180 6,266,394,000
23/10/2017 33,600 0.00 ■■ 0.00 33,600 33,900 33,000 39,980 1,343,328,000
20/10/2017 33,600 -0.20 -0.59 33,950 33,950 33,600 70,820 2,379,552,000
19/10/2017 33,800 -0.05 -0.15 33,900 34,400 33,800 61,420 2,075,996,000
18/10/2017 33,850 0.05 0.15 34,500 34,500 33,850 7,650 258,952,500
17/10/2017 33,800 -0.60 -1.74 34,400 34,700 33,800 77,010 2,602,938,000
16/10/2017 34,400 0.05 0.15 34,200 34,800 34,200 79,280 2,727,232,000
13/10/2017 34,350 -0.10 -0.29 34,100 34,350 34,000 13,830 475,060,500
12/10/2017 34,450 -0.05 -0.14 33,900 34,450 33,900 117,870 4,060,621,500
11/10/2017 34,500 0.70 2.07 33,600 34,900 33,400 245,820 8,480,790,000
10/10/2017 33,800 -0.50 -1.46 34,000 34,300 32,000 69,500 2,349,100,000
09/10/2017 34,300 0.00 ■■ 0.00 34,200 34,300 34,000 41,570 1,425,851,000
06/10/2017 34,300 -0.20 -0.58 35,000 35,000 34,300 51,310 1,759,933,000
05/10/2017 34,500 0.00 ■■ 0.00 35,300 35,300 34,500 95,290 3,287,505,000
04/10/2017 34,500 -0.50 -1.43 34,600 35,100 34,500 104,630 3,609,735,000
03/10/2017 35,000 -0.30 -0.85 35,300 35,300 34,800 198,990 6,964,650,000
02/10/2017 35,300 -0.05 -0.14 35,500 36,000 35,300 99,970 3,528,941,000
29/09/2017 35,350 0.65 1.87 34,400 36,800 34,100 263,670 9,320,734,500
28/09/2017 34,700 0.30 0.87 34,600 34,800 34,500 321,020 11,139,394,000
27/09/2017 34,400 0.10 0.29 35,750 35,750 34,300 245,560 8,447,264,000
26/09/2017 34,300 0.55 1.63 33,800 34,300 33,700 464,770 15,941,611,000
25/09/2017 33,750 -0.15 -0.44 33,900 33,900 33,500 113,070 3,816,112,500
22/09/2017 33,900 0.00 ■■ 0.00 34,000 34,000 33,600 165,220 5,600,958,000
21/09/2017 33,900 -0.20 -0.59 34,100 34,100 33,900 103,750 3,517,125,000
21/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20,000 600,000,000
20/09/2017 34,100 0.00 ■■ 0.00 34,100 34,200 33,800 168,660 5,751,306,000
20/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20,000 600,000,000
19/09/2017 34,100 0.00 ■■ 0.00 34,100 34,200 33,600 128,800 4,392,080,000
19/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20,000 600,000,000
18/09/2017 34,100 0.00 ■■ 0.00 34,100 34,300 34,000 221,140 7,540,874,000
18/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20,000 600,000,000
17/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20,000 600,000,000
16/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20,000 600,000,000
15/09/2017 34,100 -0.30 -0.87 34,400 35,000 34,000 255,510 8,712,891,000
15/09/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20,000 600,000,000
14/09/2017 34,400 -0.10 -0.29 34,600 34,700 34,000 218,150 7,504,360,000
14/09/2017 30,000 20.00 200.00 10,000 30,000 30,000 20,000 600,000,000
13/09/2017 34,500 -0.10 -0.29 34,600 34,700 34,400 200,160 6,905,520,000
12/09/2017 34,600 0.10 0.29 34,500 34,600 34,000 147,120 5,090,352,000
11/09/2017 34,500 -0.60 -1.71 35,100 35,200 34,500 119,460 4,121,370,000
08/09/2017 35,100 0.10 0.29 35,050 35,100 34,850 163,060 5,723,406,000
07/09/2017 35,000 0.50 1.45 34,500 35,000 34,500 220,190 7,706,650,000
06/09/2017 34,500 -0.45 -1.29 35,000 35,000 34,300 75,950 2,620,275,000
05/09/2017 34,950 0.10 0.29 34,500 34,950 34,500 87,070 3,043,096,500
01/09/2017 34,850 0.05 0.14 35,000 35,000 34,500 8,980 312,953,000
31/08/2017 34,800 -0.75 -2.11 35,800 35,800 34,000 26,210 912,108,000
30/08/2017 35,550 -0.25 -0.70 35,700 35,700 35,000 13,300 472,815,000
29/08/2017 35,800 -0.05 -0.14 35,500 35,800 35,500 2,840 101,672,000
28/08/2017 35,850 0.05 0.14 35,500 35,850 35,500 103,750 3,719,437,500
25/08/2017 35,800 -0.15 -0.42 35,700 35,950 35,500 71,090 2,545,022,000
24/08/2017 35,950 0.25 0.70 35,600 35,950 35,600 45,450 1,633,927,500
23/08/2017 35,700 0.00 ■■ 0.00 35,300 36,000 35,200 45,820 1,635,774,000
22/08/2017 35,700 -0.10 -0.28 35,700 36,000 35,000 74,370 2,655,009,000
21/08/2017 35,800 0.05 0.14 35,750 35,800 35,700 72,690 2,602,302,000
18/08/2017 35,750 0.05 0.14 36,000 36,000 35,500 50,190 1,794,292,500
17/08/2017 35,700 0.00 ■■ 0.00 35,500 35,900 35,500 9,650 344,505,000
16/08/2017 35,700 0.10 0.28 36,300 36,300 35,100 3,300 117,810,000
15/08/2017 35,600 0.00 ■■ 0.00 36,000 36,000 35,600 8,230 292,988,000
14/08/2017 35,600 -0.60 -1.66 36,500 36,500 35,600 79,720 2,838,032,000
11/08/2017 36,200 0.00 ■■ 0.00 35,750 36,600 35,750 76,410 2,766,042,000
10/08/2017 36,200 -0.10 -0.28 36,300 36,500 35,800 119,430 4,323,366,000
09/08/2017 36,300 0.00 ■■ 0.00 36,300 36,300 35,700 139,090 5,048,967,000
08/08/2017 36,300 0.10 0.28 36,400 36,400 35,500 124,180 4,507,734,000
07/08/2017 36,200 -0.05 -0.14 36,450 36,450 36,200 197,940 7,165,428,000
04/08/2017 36,250 0.15 0.42 36,050 36,300 35,900 185,910 6,739,237,500
03/08/2017 36,100 1.10 3.14 35,000 36,200 35,000 251,150 9,066,515,000
02/08/2017 35,000 0.30 0.86 34,900 35,100 34,700 82,480 2,886,800,000
01/08/2017 34,700 -0.30 -0.86 35,000 35,000 34,500 79,190 2,747,893,000
31/07/2017 35,000 0.00 ■■ 0.00 35,000 35,000 34,800 82,140 2,874,900,000
28/07/2017 35,000 0.00 ■■ 0.00 35,200 35,200 34,550 82,130 2,874,550,000
27/07/2017 35,000 1.40 4.17 33,700 35,950 33,600 68,190 2,386,650,000
26/07/2017 33,600 0.20 0.60 33,800 33,800 33,250 45,660 1,534,176,000
25/07/2017 33,400 0.05 0.15 34,000 34,000 33,300 24,630 822,642,000
24/07/2017 33,350 -0.05 -0.15 33,800 33,800 33,200 14,100 470,235,000
21/07/2017 33,400 0.20 0.60 33,000 33,800 33,000 9,900 330,660,000
20/07/2017 33,200 -0.10 -0.30 33,300 33,500 32,800 84,160 2,794,112,000
19/07/2017 33,300 -0.50 -1.48 33,200 34,300 33,200 30,890 1,028,637,000
18/07/2017 33,800 0.50 1.50 33,500 34,900 33,000 22,060 745,628,000
17/07/2017 33,300 -1.60 -4.58 34,900 34,900 33,200 81,850 2,725,605,000
15/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50,000 500,000,000
14/07/2017 34,900 -0.30 -0.85 35,400 35,400 34,600 12,880 449,512,000
14/07/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 50,000 500,000,000
13/07/2017 35,200 0.20 0.57 35,500 35,500 34,500 25,400 894,080,000
13/07/2017 10,000 0.50 5.26 9,500 10,000 10,000 50,000 500,000,000
12/07/2017 35,000 0.00 ■■ 0.00 36,000 36,000 34,700 13,140 459,900,000
12/07/2017 9,500 0.00 ■■ 0.00 9,500 10,000 9,000 1,050,000 9,500,000,000
11/07/2017 35,000 -0.60 -1.69 35,600 35,600 34,500 43,580 1,525,300,000
11/07/2017 9,500 0.00 ■■ 0.00 9,500 10,000 9,000 1,050,000 9,500,000,000
10/07/2017 35,600 0.00 ■■ 0.00 35,600 36,000 35,000 21,940 781,064,000
10/07/2017 9,500 0.00 ■■ 0.00 9,500 10,000 9,000 1,050,000 9,500,000,000
09/07/2017 9,500 0.00 ■■ 0.00 9,500 10,000 9,000 1,050,000 9,500,000,000
08/07/2017 9,500 0.50 5.56 9,000 10,000 9,000 1,050,000 9,500,000,000
07/07/2017 35,600 -0.30 -0.84 36,000 36,000 35,600 19,520 694,912,000
07/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
06/07/2017 35,900 1.00 2.87 35,000 36,200 35,000 54,910 1,971,269,000
06/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
05/07/2017 34,900 -0.10 -0.29 34,300 35,200 34,300 10,060 351,094,000
05/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
04/07/2017 35,000 -1.00 -2.78 36,300 36,300 35,000 24,170 845,950,000
03/07/2017 36,000 0.00 ■■ 0.00 36,500 36,500 36,000 2,090 75,240,000
03/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
02/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
01/07/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
30/06/2017 36,000 0.70 1.98 35,300 36,700 35,000 253,200 9,115,200,000
30/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
29/06/2017 35,300 -0.70 -1.94 36,100 36,100 35,000 118,680 4,189,404,000
29/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000,000 9,000,000,000
28/06/2017 36,000 -0.70 -1.91 36,700 36,700 35,800 288,880 10,399,680,000
28/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500,000 13,500,000,000
27/06/2017 36,700 0.70 1.94 36,000 36,700 36,000 129,710 4,760,357,000
27/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500,000 13,500,000,000
26/06/2017 36,000 1.40 4.05 34,600 36,200 34,600 330,050 11,881,800,000
26/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,500,000 13,500,000,000
25/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500,000 4,500,000,000
24/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500,000 4,500,000,000
23/06/2017 34,600 0.05 0.14 34,500 34,600 34,000 171,640 5,938,744,000
23/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500,000 4,500,000,000
22/06/2017 34,550 0.35 1.02 34,200 34,550 34,200 86,630 2,993,066,500
22/06/2017 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 500,000 4,500,000,000
21/06/2017 34,200 0.20 0.59 33,900 34,200 33,900 237,370 8,118,054,000
21/06/2017 9,000 -28.65 -76.10 37,650 9,000 9,000 500,000 4,500,000,000
20/06/2017 34,000 0.00 ■■ 0.00 34,000 34,500 33,000 42,880 1,457,920,000
19/06/2017 34,000 0.50 1.49 34,000 34,000 33,500 352,120 11,972,080,000
16/06/2017 33,500 0.00 ■■ 0.00 33,900 33,900 32,800 358,060 11,995,010,000
15/06/2017 33,500 0.70 2.13 32,800 33,600 32,600 274,580 9,198,430,000
14/06/2017 32,800 0.80 2.50 32,000 32,800 32,000 180,030 5,904,984,000
13/06/2017 32,000 0.00 ■■ 0.00 32,000 32,500 31,100 153,400 4,908,800,000
12/06/2017 32,000 2.00 6.67 30,000 32,000 30,000 91,520 2,928,640,000
09/06/2017 30,000 -1.90 -5.96 32,000 32,000 30,000 80,190 2,405,700,000
08/06/2017 31,900 -0.30 -0.93 33,000 33,000 31,900 65,490 2,089,131,000
07/06/2017 32,200 -1.10 -3.30 32,800 33,150 32,200 55,680 1,792,896,000
06/06/2017 33,300 0.30 0.91 34,900 34,900 33,200 77,080 2,566,764,000
05/06/2017 33,000 -7.10 -17.71 32,000 33,000 32,000 166,550 5,496,150,000
02/06/2017 40,100 -1.00 -2.43 41,800 41,800 40,100 100,100 4,014,010,000
01/06/2017 41,100 0.00 ■■ 0.00 41,100 42,000 41,100 25,960 1,066,956,000
31/05/2017 41,100 -1.00 -2.38 42,000 42,000 41,100 29,900 1,228,890,000
30/05/2017 42,100 -0.10 -0.24 42,300 42,300 41,500 133,900 5,637,190,000
29/05/2017 42,200 0.20 0.48 41,500 42,400 41,500 74,940 3,162,468,000
26/05/2017 42,000 -0.30 -0.71 41,500 42,500 41,500 62,220 2,613,240,000
25/05/2017 42,300 0.00 ■■ 0.00 42,300 42,600 42,300 150,090 6,348,807,000
24/05/2017 42,300 0.30 0.71 41,500 42,300 41,400 324,750 13,736,925,000
23/05/2017 42,000 0.70 1.69 41,000 42,200 41,000 327,010 13,734,420,000
22/05/2017 41,300 0.30 0.73 41,000 41,700 41,000 230,330 9,512,629,000
19/05/2017 41,000 1.00 2.50 40,000 41,500 40,000 97,520 3,998,320,000
18/05/2017 40,000 -2.00 -4.76 41,000 41,600 40,000 122,580 4,903,200,000
17/05/2017 42,000 1.00 2.44 40,500 42,000 39,500 192,840 8,099,280,000
16/05/2017 41,000 -0.15 -0.36 41,400 41,500 40,000 188,680 7,735,880,000
15/05/2017 41,150 0.65 1.60 41,000 41,850 41,000 297,300 12,233,895,000
09/05/2017 39,000 0.50 1.30 38,100 39,300 38,100 56,400 2,199,600,000
08/05/2017 38,500 0.40 1.05 37,800 38,500 37,800 29,420 1,132,670,000
05/05/2017 38,100 0.10 0.26 38,000 38,100 37,500 168,360 6,414,516,000
04/05/2017 38,000 0.60 1.60 37,300 38,000 37,000 156,660 5,953,080,000
03/05/2017 37,400 -0.35 -0.93 37,000 37,400 37,000 13,310 497,794,000
28/04/2017 37,750 -0.25 -0.66 37,600 38,000 37,600 29,220 1,103,055,000
27/04/2017 38,000 0.00 ■■ 0.00 37,800 38,000 37,400 12,290 467,020,000
26/04/2017 38,000 -0.10 -0.26 38,500 38,500 37,600 13,410 509,580,000
25/04/2017 38,100 1.10 2.97 36,300 38,400 36,200 154,680 5,893,308,000
24/04/2017 37,000 0.00 ■■ 0.00 37,000 37,100 37,000 71,320 2,638,840,000
21/04/2017 37,000 0.00 ■■ 0.00 37,000 37,500 37,000 22,360 827,320,000
20/04/2017 37,000 -0.80 -2.12 38,100 38,100 37,000 26,910 995,670,000
19/04/2017 37,800 1.20 3.28 36,700 37,800 36,600 22,710 858,438,000
18/04/2017 36,600 0.00 ■■ 0.00 37,000 37,000 36,500 25,140 920,124,000
17/04/2017 36,600 0.10 0.27 38,000 38,000 36,100 49,340 1,805,844,000
14/04/2017 36,500 -0.50 -1.35 37,600 38,800 36,500 70,980 2,590,770,000
13/04/2017 37,000 -0.70 -1.86 38,000 38,500 37,000 194,080 7,180,960,000
12/04/2017 37,700 -0.90 -2.33 37,850 38,500 37,700 101,670 3,832,959,000
11/04/2017 38,600 0.60 1.58 37,800 38,600 37,800 137,560 5,309,816,000
10/04/2017 38,000 -1.00 -2.56 39,000 39,000 38,000 150,390 5,714,820,000
07/04/2017 39,000 0.00 ■■ 0.00 38,800 39,000 38,000 58,630 2,286,570,000
05/04/2017 39,000 -0.10 -0.26 39,500 39,500 38,400 26,800 1,045,200,000
04/04/2017 39,100 1.10 2.89 38,000 39,200 37,800 71,230 2,785,093,000
03/04/2017 38,000 -0.30 -0.78 37,600 38,900 37,600 163,620 6,217,560,000
31/03/2017 38,300 -1.50 -3.77 39,800 39,800 38,200 327,900 12,558,570,000
30/03/2017 39,800 0.60 1.53 39,000 39,800 39,000 141,270 5,622,546,000
29/03/2017 39,200 -0.70 -1.75 40,000 40,000 39,000 234,780 9,203,376,000
28/03/2017 39,900 0.80 2.05 39,100 40,500 39,100 209,750 8,369,025,000
27/03/2017 39,100 -0.40 -1.01 39,500 39,500 39,000 216,720 8,473,752,000
24/03/2017 39,500 -1.10 -2.71 40,200 40,600 39,000 269,730 10,654,335,000
23/03/2017 40,600 0.10 0.25 40,500 41,800 40,400 290,880 11,809,728,000
22/03/2017 40,500 -1.15 -2.76 42,000 42,100 40,500 310,870 12,590,235,000
21/03/2017 41,650 0.15 0.36 41,500 42,300 41,000 639,220 26,623,513,000
20/03/2017 41,500 0.10 0.24 40,800 41,500 40,800 274,500 11,391,750,000
17/03/2017 41,400 0.00 ■■ 0.00 41,500 42,250 41,050 706,310 29,241,234,000
16/03/2017 41,400 1.90 4.81 39,600 41,500 39,500 729,720 30,210,408,000
15/03/2017 39,500 0.50 1.28 39,200 39,800 38,900 429,050 16,947,475,000
14/03/2017 39,000 -0.20 -0.51 38,700 39,200 38,700 202,310 7,890,090,000
13/03/2017 39,200 0.50 1.29 38,400 39,300 38,400 170,050 6,665,960,000
10/03/2017 38,700 -0.75 -1.90 39,450 39,450 38,700 177,600 6,873,120,000
09/03/2017 39,450 0.00 ■■ 0.00 39,500 39,600 38,600 102,190 4,031,395,500
08/03/2017 39,450 -0.05 -0.13 39,500 40,900 39,300 260,880 10,291,716,000
07/03/2017 39,500 1.70 4.50 37,800 39,800 37,800 476,330 18,815,035,000
06/03/2017 37,800 0.20 0.53 37,400 38,900 37,200 349,680 13,217,904,000
03/03/2017 37,600 0.00 ■■ 0.00 37,600 37,700 37,200 156,670 5,890,792,000
02/03/2017 37,600 -0.40 -1.05 38,400 38,500 37,500 192,790 7,248,904,000
01/03/2017 38,000 1.20 3.26 36,400 39,000 36,400 406,210 15,435,980,000
28/02/2017 36,800 1.40 3.95 35,400 37,000 35,400 315,860 11,623,648,000
27/02/2017 35,400 -0.10 -0.28 35,400 35,500 35,250 103,270 3,655,758,000
24/02/2017 35,500 -0.30 -0.84 35,800 35,800 35,400 104,280 3,701,940,000
23/02/2017 35,800 -0.20 -0.56 35,600 36,100 35,600 116,850 4,183,230,000
22/02/2017 36,000 -0.25 -0.69 36,500 36,500 35,400 157,790 5,680,440,000
21/02/2017 36,250 0.55 1.54 35,500 36,500 35,100 233,940 8,480,325,000
20/02/2017 35,700 0.00 ■■ 0.00 35,400 35,900 35,350 20,890 745,773,000
17/02/2017 35,700 0.45 1.28 35,450 36,000 35,000 180,280 6,435,996,000
16/02/2017 35,250 -0.35 -0.98 35,300 35,600 35,250 48,850 1,721,962,500
15/02/2017 35,600 0.10 0.28 35,400 35,900 35,300 40,470 1,440,732,000
14/02/2017 35,500 -0.50 -1.39 35,800 35,800 35,500 9,420 334,410,000
13/02/2017 36,000 0.80 2.27 35,500 36,050 35,000 186,900 6,728,400,000
10/02/2017 35,200 -0.50 -1.40 35,700 35,800 35,000 88,090 3,100,768,000
09/02/2017 35,700 -0.25 -0.70 35,700 35,800 35,400 16,720 596,904,000
08/02/2017 35,950 -0.05 -0.14 36,000 36,000 35,500 74,850 2,690,857,500
07/02/2017 36,000 0.00 ■■ 0.00 36,000 36,000 35,800 107,220 3,859,920,000
06/02/2017 36,000 -0.20 -0.55 36,200 36,200 35,700 43,430 1,563,480,000
03/02/2017 36,200 0.20 0.56 36,000 36,200 35,900 136,920 4,956,504,000
02/02/2017 36,000 0.30 0.84 35,600 36,100 35,600 59,260 2,133,360,000
25/01/2017 35,700 0.50 1.42 35,200 35,800 35,100 10,780 384,846,000
24/01/2017 35,200 -0.80 -2.22 35,500 36,000 35,200 23,470 826,144,000
23/01/2017 36,000 0.00 ■■ 0.00 35,800 36,100 35,500 60,460 2,176,560,000
20/01/2017 36,000 0.40 1.12 35,500 36,000 35,200 160,040 5,761,440,000
19/01/2017 35,600 0.50 1.42 35,600 35,700 34,950 130,150 4,633,340,000
18/01/2017 35,100 -0.40 -1.13 36,000 36,000 35,000 62,300 2,186,730,000
17/01/2017 35,500 0.50 1.43 35,100 35,700 35,000 59,720 2,120,060,000
16/01/2017 35,000 -1.20 -3.31 36,200 36,200 35,000 91,380 3,198,300,000
13/01/2017 36,200 -0.15 -0.41 36,000 36,350 35,900 160,790 5,820,598,000
12/01/2017 36,350 0.25 0.69 36,200 36,350 36,000 111,900 4,067,565,000
11/01/2017 36,100 0.30 0.84 35,800 36,400 35,800 274,730 9,917,753,000
10/01/2017 35,800 -0.10 -0.28 35,800 36,200 35,500 150,940 5,403,652,000
09/01/2017 35,900 -0.50 -1.37 36,400 36,400 35,900 49,080 1,761,972,000
06/01/2017 36,400 -0.10 -0.27 36,100 36,500 36,000 44,520 1,620,528,000
05/01/2017 36,500 -0.20 -0.54 36,300 36,700 36,100 24,630 898,995,000
04/01/2017 36,700 0.70 1.94 36,000 36,800 35,500 98,230 3,605,041,000
03/01/2017 36,000 0.00 ■■ 0.00 36,300 36,300 35,000 136,180 4,902,480,000
30/12/2016 36,000 -0.40 -1.10 36,500 36,700 36,000 92,090 3,315,240,000
29/12/2016 36,400 -0.45 -1.22 36,500 36,800 36,200 117,820 4,288,648,000
28/12/2016 36,850 -0.05 -0.14 36,900 36,900 36,400 280,890 10,350,796,500
27/12/2016 36,900 0.00 ■■ 0.00 36,600 36,900 36,600 132,930 4,905,117,000
26/12/2016 36,900 -0.05 -0.14 36,950 36,950 36,550 166,100 6,129,090,000
23/12/2016 36,950 0.00 ■■ 0.00 36,850 37,000 36,500 185,720 6,862,354,000
22/12/2016 36,950 0.00 ■■ 0.00 36,900 37,050 36,850 214,740 7,934,643,000
21/12/2016 36,950 -0.05 -0.14 37,000 37,200 36,900 127,890 4,725,535,500
20/12/2016 37,000 -0.05 -0.13 37,450 37,450 36,950 178,430 6,601,910,000
19/12/2016 37,050 0.05 0.14 37,350 37,350 36,750 366,210 13,568,080,500
16/12/2016 37,000 -0.50 -1.33 37,500 37,500 36,800 273,060 10,103,220,000
15/12/2016 37,500 -0.15 -0.40 37,900 37,900 37,000 121,460 4,554,750,000
14/12/2016 37,650 1.30 3.58 36,400 38,200 36,350 289,320 10,892,898,000
13/12/2016 36,350 0.05 0.14 36,200 36,600 36,200 227,040 8,252,904,000
12/12/2016 36,300 -0.30 -0.82 36,300 36,500 36,200 328,030 11,907,489,000
09/12/2016 36,600 0.00 ■■ 0.00 36,600 37,000 36,400 149,510 5,472,066,000
08/12/2016 36,600 -0.40 -1.08 37,100 37,450 36,600 83,490 3,055,734,000
07/12/2016 37,000 0.20 0.54 36,200 37,200 36,200 204,120 7,552,440,000
06/12/2016 36,800 0.20 0.55 36,400 36,800 36,100 275,940 10,154,592,000
05/12/2016 36,600 -0.40 -1.08 37,000 37,100 36,400 386,860 14,159,076,000
02/12/2016 37,000 -0.20 -0.54 37,200 37,600 36,900 279,530 10,342,610,000
01/12/2016 37,200 0.70 1.92 36,450 37,800 36,450 255,910 9,519,852,000
30/11/2016 36,500 0.40 1.11 36,000 36,650 36,000 325,960 11,897,540,000
29/11/2016 36,100 0.10 0.28 36,000 37,200 36,000 179,150 6,467,315,000
28/11/2016 36,000 -1.00 -2.70 37,000 38,000 34,600 238,470 8,584,920,000
25/11/2016 37,000 -0.70 -1.86 35,800 37,000 35,100 1,011,670 37,431,790,000
24/11/2016 37,700 -2.80 -6.91 38,200 39,000 37,700 913,610 34,443,097,000
23/11/2016 40,500 -3.00 -6.90 43,000 43,500 40,500 2,309,890 93,550,545,000
22/11/2016 43,500 -2.15 -4.71 44,000 46,100 43,100 465,470 20,247,945,000
21/11/2016 45,650 -3.40 -6.93 49,000 49,000 45,650 607,680 27,740,592,000
18/11/2016 49,050 3.05 6.63 49,200 49,200 48,900 1,068,000 52,385,400,000
17/11/2016 46,000 3.00 6.98 44,000 46,000 43,800 873,160 40,165,360,000
16/11/2016 43,000 0.00 ■■ 0.00 43,200 43,200 41,500 862,130 37,071,590,000
17/10/2016 37,650 0.00 ■■ 0.00 37,650 37,800 37,500 62,000 2,328,600,000
16/10/2016 37,650 0.00 ■■ 0.00 37,650 37,800 37,500 62,000 2,328,600,000
15/10/2016 37,650 -0.57 -1.48 38,217 37,800 37,500 62,000 2,328,600,000
14/10/2016 38,217 0.05 0.14 38,163 39,000 37,500 262,000 10,065,600,000
13/10/2016 38,163 0.00 ■■ 0.00 38,163 39,000 37,500 342,000 13,115,600,000
12/10/2016 38,163 0.00 ■■ 0.00 38,163 39,000 37,500 342,000 13,115,600,000
11/10/2016 38,163 0.00 ■■ 0.00 38,163 39,000 37,500 342,000 13,115,600,000
10/10/2016 38,163 -0.17 -0.44 38,333 39,000 37,500 342,000 13,115,600,000
09/10/2016 38,333 0.00 ■■ 0.00 38,333 39,000 37,500 280,000 10,787,000,000
08/10/2016 38,333 0.00 ■■ 0.00 38,333 39,000 37,500 280,000 10,787,000,000
07/10/2016 38,333 0.33 0.88 38,000 39,000 37,500 280,000 10,787,000,000
06/10/2016 38,000 1.33 3.62 36,671 38,500 37,500 80,000 3,050,000,000
04/10/2016 36,671 0.08 0.23 36,588 37,500 36,000 470,000 17,299,000,000
03/10/2016 36,588 0.00 ■■ 0.00 36,588 37,500 36,000 520,000 19,099,000,000
02/10/2016 36,588 -0.05 -0.12 36,633 37,500 36,000 520,000 19,099,000,000
01/10/2016 36,633 -0.01 -0.02 36,642 37,500 36,000 605,000 22,244,000,000
30/09/2016 36,642 0.00 ■■ 0.00 36,642 37,500 36,000 973,000 35,717,000,000
29/09/2016 36,642 0.00 ■■ 0.00 36,642 37,500 36,000 973,000 35,717,000,000
28/09/2016 36,642 0.00 ■■ 0.00 36,642 37,500 36,000 973,000 35,717,000,000
27/09/2016 36,642 0.04 0.11 36,600 37,500 36,000 973,000 35,717,000,000
26/09/2016 36,600 -0.15 -0.41 36,750 37,500 36,000 503,000 18,418,000,000
25/09/2016 36,750 0.00 ■■ 0.00 36,750 37,500 36,000 453,000 16,618,000,000
24/09/2016 36,750 0.08 0.23 36,667 37,500 36,000 453,000 16,618,000,000
23/09/2016 36,667 1.17 3.29 35,500 37,500 36,000 368,000 13,473,000,000
21/09/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 100,000 3,550,000,000
20/09/2016 35,500 -0.30 -0.84 35,800 35,500 35,500 110,000 3,905,000,000
19/09/2016 35,800 0.00 ■■ 0.00 35,800 37,000 35,200 228,000 8,238,600,000
18/09/2016 35,800 -0.26 -0.71 36,057 37,000 35,200 228,000 8,238,600,000
17/09/2016 36,057 0.00 ■■ 0.00 36,057 37,000 35,200 410,000 14,897,000,000
16/09/2016 36,057 0.00 ■■ 0.00 36,057 37,000 35,200 410,000 14,897,000,000
15/09/2016 36,057 -0.15 -0.42 36,210 37,000 35,200 410,000 14,897,000,000
14/09/2016 36,210 -0.07 -0.19 36,280 37,000 35,200 710,000 25,882,000,000
13/09/2016 36,280 -0.16 -0.43 36,436 37,000 35,200 810,000 29,572,000,000
12/09/2016 36,436 -0.08 -0.21 36,511 37,000 35,200 858,000 31,359,000,000
11/09/2016 36,511 0.00 ■■ 0.00 36,511 37,000 36,000 740,000 27,025,400,000
10/09/2016 36,511 -0.06 -0.15 36,567 37,000 36,000 740,000 27,025,400,000
09/09/2016 36,567 0.18 0.49 36,388 37,000 36,200 558,000 20,367,000,000
08/09/2016 36,388 0.00 ■■ 0.00 36,388 37,000 35,700 808,000 29,307,000,000
07/09/2016 36,388 0.11 0.30 36,280 37,000 35,700 808,000 29,307,000,000
06/09/2016 36,280 -0.02 -0.06 36,300 37,000 35,700 508,000 18,322,000,000
05/09/2016 36,300 0.45 1.26 35,850 37,000 35,700 308,000 11,082,000,000
04/09/2016 35,850 0.00 ■■ 0.00 35,850 36,000 35,700 250,000 8,940,000,000
03/09/2016 35,850 0.00 ■■ 0.00 35,850 36,000 35,700 250,000 8,940,000,000
02/09/2016 35,850 0.00 ■■ 0.00 35,850 36,000 35,700 250,000 8,940,000,000
01/09/2016 35,850 0.35 0.99 35,500 36,000 35,700 250,000 8,940,000,000
31/08/2016 35,500 0.42 1.20 35,080 35,500 35,500 50,000 1,775,000,000
30/08/2016 35,080 -0.05 -0.14 35,129 35,700 34,200 450,000 15,835,000,000
29/08/2016 35,129 0.17 0.47 34,963 35,700 34,200 635,000 22,352,500,000
28/08/2016 34,963 0.00 ■■ 0.00 34,963 35,700 33,800 715,000 25,056,500,000
27/08/2016 34,963 0.00 ■■ 0.00 34,963 35,700 33,800 715,000 25,056,500,000
26/08/2016 34,963 0.12 0.35 34,840 35,700 33,800 715,000 25,056,500,000
25/08/2016 34,840 0.35 1.01 34,492 35,700 33,000 965,000 33,846,500,000
24/08/2016 34,492 0.09 0.27 34,400 35,700 31,500 1,495,000 51,791,500,000
23/08/2016 34,400 0.33 0.97 34,071 35,700 31,500 1,445,000 50,016,500,000
22/08/2016 34,071 0.47 1.40 33,600 35,700 31,500 1,045,000 35,956,500,000
21/08/2016 33,600 0.05 0.15 33,550 35,700 31,500 860,000 29,439,000,000
20/08/2016 33,550 0.00 ■■ 0.00 33,550 35,700 31,500 780,000 26,735,000,000
19/08/2016 33,550 0.41 1.24 33,140 35,700 31,500 780,000 26,735,000,000
18/08/2016 33,140 0.44 1.35 32,700 35,700 31,500 790,000 27,050,000,000
17/08/2016 32,700 0.38 1.16 32,325 34,000 31,500 650,000 21,851,000,000
16/08/2016 32,325 -0.24 -0.72 32,560 32,800 31,500 190,000 6,131,000,000
15/08/2016 32,560 0.00 ■■ 0.00 32,560 33,500 31,500 240,000 7,806,000,000
14/08/2016 32,560 -0.04 -0.12 32,600 33,500 31,500 240,000 7,806,000,000
13/08/2016 32,600 0.61 1.91 31,989 33,500 31,500 275,000 8,954,000,000
12/08/2016 31,989 0.20 0.63 31,790 33,500 30,500 435,000 13,883,000,000
11/08/2016 31,790 0.12 0.37 31,673 33,500 30,000 535,000 16,883,000,000
10/08/2016 31,673 0.22 0.69 31,456 33,500 30,000 565,000 17,798,000,000
09/08/2016 31,456 0.16 0.50 31,300 33,500 30,000 445,000 13,892,000,000
08/08/2016 31,300 0.37 1.19 30,933 33,500 30,000 375,000 11,667,000,000
07/08/2016 30,933 0.00 ■■ 0.00 30,933 32,800 30,000 325,000 9,992,000,000
06/08/2016 30,933 0.37 1.22 30,560 32,800 30,000 325,000 9,992,000,000
05/08/2016 30,560 0.31 1.02 30,250 31,000 30,000 290,000 8,844,000,000
04/08/2016 30,250 -0.25 -0.82 30,500 30,500 30,000 130,000 3,915,000,000
03/08/2016 30,500 1.00 3.39 29,500 30,500 30,500 30,000 915,000,000
02/08/2016 29,500 -0.10 -0.34 29,600 29,500 29,500 30,000 885,000,000
01/08/2016 29,600 -0.13 -0.45 29,733 29,700 29,500 130,000 3,855,000,000
31/07/2016 29,733 0.06 0.20 29,675 30,000 29,500 230,000 6,855,000,000
30/07/2016 29,675 -0.01 -0.02 29,680 30,000 29,500 280,000 8,330,000,000
29/07/2016 29,680 0.00 ■■ 0.00 29,680 30,000 29,500 340,000 10,112,000,000
28/07/2016 29,680 0.04 0.14 29,638 30,000 29,500 340,000 10,112,000,000
27/07/2016 29,638 0.00 ■■ 0.00 29,638 30,000 29,500 460,000 13,662,000,000
26/07/2016 29,638 -0.02 -0.06 29,657 30,000 29,500 460,000 13,662,000,000
25/07/2016 29,657 0.01 0.02 29,650 30,000 29,500 430,000 12,777,000,000
24/07/2016 29,650 0.07 0.24 29,580 30,000 29,500 330,000 9,807,000,000
23/07/2016 29,580 -0.02 -0.07 29,600 29,700 29,500 230,000 6,807,000,000
22/07/2016 29,600 0.03 0.11 29,567 29,700 29,500 180,000 5,332,000,000
21/07/2016 29,567 0.00 ■■ 0.00 29,567 29,700 29,500 120,000 3,550,000,000
20/07/2016 29,567 0.73 2.55 28,833 29,700 29,500 120,000 3,550,000,000
18/07/2016 28,833 0.00 ■■ 0.00 28,833 29,000 28,500 170,000 4,920,000,000
17/07/2016 28,833 0.00 ■■ 0.00 28,833 29,000 28,500 170,000 4,920,000,000
16/07/2016 28,833 0.17 0.58 28,667 29,000 28,500 170,000 4,920,000,000
15/07/2016 28,667 0.21 0.74 28,457 29,500 27,000 370,000 10,645,000,000
14/07/2016 28,457 0.18 0.64 28,275 29,500 27,000 390,000 11,189,000,000
13/07/2016 28,275 0.00 ■■ 0.00 28,275 29,500 27,000 440,000 12,539,000,000
12/07/2016 28,275 0.00 ■■ 0.00 28,275 29,500 27,000 440,000 12,539,000,000
11/07/2016 28,275 0.70 2.55 27,571 29,500 27,000 440,000 12,539,000,000
10/07/2016 27,571 0.00 ■■ 0.00 27,571 29,500 26,500 340,000 9,489,000,000
09/07/2016 27,571 0.00 ■■ 0.00 27,571 29,500 26,500 340,000 9,489,000,000
08/07/2016 27,571 0.70 2.59 26,875 29,500 26,500 340,000 9,489,000,000
07/07/2016 26,875 0.11 0.40 26,767 27,200 26,500 140,000 3,764,000,000
06/07/2016 26,767 0.12 0.44 26,650 27,000 26,500 120,000 3,220,000,000
05/07/2016 26,650 0.00 ■■ 0.00 26,650 26,800 26,500 70,000 1,870,000,000
04/07/2016 26,650 0.00 ■■ 0.00 26,650 26,800 26,500 70,000 1,870,000,000
03/07/2016 26,650 -17.85 -40.11 44,500 26,800 26,500 70,000 1,870,000,000
28/06/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 100,000 4,450,000,000
27/06/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 100,000 4,450,000,000
26/06/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 100,000 4,450,000,000
25/06/2016 44,500 0.25 0.56 44,250 44,500 44,500 100,000 4,450,000,000
24/06/2016 44,250 0.31 0.71 43,940 44,500 44,000 120,000 5,330,000,000
23/06/2016 43,940 0.00 ■■ 0.00 43,940 44,500 43,500 240,000 10,585,000,000
22/06/2016 43,940 0.00 ■■ 0.00 43,940 44,500 43,500 240,000 10,585,000,000
21/06/2016 43,940 0.00 ■■ 0.00 43,940 44,500 43,500 240,000 10,585,000,000
20/06/2016 43,940 0.14 0.32 43,800 44,500 43,500 240,000 10,585,000,000
19/06/2016 43,800 0.00 ■■ 0.00 43,800 44,000 43,500 140,000 6,135,000,000
18/06/2016 43,800 0.00 ■■ 0.00 43,800 44,000 43,500 140,000 6,135,000,000
17/06/2016 43,800 0.07 0.15 43,733 44,000 43,500 140,000 6,135,000,000
16/06/2016 43,733 -0.44 -1.00 44,175 44,000 43,500 120,000 5,255,000,000
15/06/2016 44,175 -0.33 -0.73 44,500 45,500 43,500 150,000 6,620,000,000
14/06/2016 44,500 -0.13 -0.28 44,625 45,500 43,000 130,000 5,765,000,000
13/06/2016 44,625 0.33 0.73 44,300 45,500 43,000 330,000 14,765,000,000
12/06/2016 44,300 0.00 ■■ 0.00 44,300 45,500 43,000 360,000 16,055,000,000
11/06/2016 44,300 0.00 ■■ 0.00 44,300 45,500 43,000 360,000 16,055,000,000
10/06/2016 44,300 -0.13 -0.29 44,429 45,500 43,000 360,000 16,055,000,000
09/06/2016 44,429 0.00 ■■ 0.00 44,429 45,500 43,000 420,000 18,740,000,000
08/06/2016 44,429 0.00 ■■ 0.00 44,429 45,500 43,000 420,000 18,740,000,000
07/06/2016 44,429 0.18 0.40 44,250 45,500 43,000 420,000 18,740,000,000
06/06/2016 44,250 -0.25 -0.56 44,500 45,000 43,000 390,000 17,375,000,000
05/06/2016 44,500 0.00 ■■ 0.00 44,500 45,500 43,000 160,000 7,140,000,000
04/06/2016 44,500 -0.54 -1.20 45,040 45,500 43,000 160,000 7,140,000,000
03/06/2016 45,040 -0.08 -0.17 45,117 45,700 44,500 160,000 7,221,000,000
02/06/2016 45,117 -0.18 -0.40 45,300 45,700 44,500 210,000 9,496,000,000
01/06/2016 45,300 -0.32 -0.69 45,617 45,700 44,500 150,000 6,811,000,000
31/05/2016 45,617 0.00 ■■ 0.00 45,617 46,500 44,500 190,000 8,661,000,000
30/05/2016 45,617 -0.34 -0.74 45,957 46,500 44,500 190,000 8,661,000,000
29/05/2016 45,957 0.00 ■■ 0.00 45,957 48,000 44,500 290,000 13,461,000,000
28/05/2016 45,957 -0.32 -0.69 46,275 48,000 44,500 290,000 13,461,000,000
27/05/2016 46,275 0.00 ■■ 0.00 46,275 48,000 45,500 445,000 20,706,000,000
26/05/2016 46,275 -0.08 -0.18 46,357 48,000 45,500 445,000 20,706,000,000
25/05/2016 46,357 -0.14 -0.31 46,500 48,000 45,500 415,000 19,335,000,000
24/05/2016 46,500 0.00 ■■ 0.00 46,500 48,000 46,000 365,000 17,060,000,000
23/05/2016 46,500 -0.13 -0.27 46,625 48,000 46,000 345,000 16,130,000,000
22/05/2016 46,625 0.46 0.99 46,167 48,000 46,000 325,000 15,210,000,000
21/05/2016 46,167 0.54 1.19 45,625 46,500 46,000 225,000 10,410,000,000
20/05/2016 45,625 0.38 0.83 45,250 46,500 44,000 275,000 12,610,000,000
19/05/2016 45,250 0.42 0.93 44,833 46,500 44,000 320,000 14,505,000,000
18/05/2016 44,833 0.00 ■■ 0.00 44,833 46,500 44,000 200,000 8,925,000,000
17/05/2016 44,833 0.00 ■■ 0.00 44,833 46,500 44,000 200,000 8,925,000,000
16/05/2016 44,833 0.00 ■■ 0.00 44,833 46,500 44,000 200,000 8,925,000,000
15/05/2016 44,833 0.00 ■■ 0.00 44,833 46,500 44,000 200,000 8,925,000,000
14/05/2016 44,833 -0.04 -0.09 44,875 46,500 44,000 200,000 8,925,000,000
13/05/2016 44,875 -0.29 -0.65 45,167 46,500 44,000 250,000 11,175,000,000
12/05/2016 45,167 -0.58 -1.27 45,750 46,500 44,000 200,000 8,975,000,000
11/05/2016 45,750 0.75 1.67 45,000 46,500 45,000 100,000 4,575,000,000
10/05/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 50,000 2,250,000,000
09/05/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 50,000 2,250,000,000
08/05/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 50,000 2,250,000,000
07/05/2016 45,000 1.67 3.85 43,333 45,000 45,000 50,000 2,250,000,000
06/05/2016 43,333 1.08 2.56 42,250 45,000 42,500 150,000 6,500,000,000
05/05/2016 42,250 -0.05 -0.12 42,300 42,500 42,000 200,000 8,450,000,000
04/05/2016 42,300 -0.45 -1.05 42,750 42,500 42,000 220,000 9,300,000,000
03/05/2016 42,750 0.04 0.08 42,714 45,000 42,000 280,000 12,000,000,000
02/05/2016 42,714 0.00 ■■ 0.00 42,714 45,000 42,000 300,000 12,850,000,000
01/05/2016 42,714 0.00 ■■ 0.00 42,714 45,000 42,000 300,000 12,850,000,000
30/04/2016 42,714 0.00 ■■ 0.00 42,714 45,000 42,000 300,000 12,850,000,000
29/04/2016 42,714 -0.04 -0.08 42,750 45,000 42,000 300,000 12,850,000,000
28/04/2016 42,750 -0.05 -0.12 42,800 45,000 42,000 250,000 10,725,000,000
27/04/2016 42,800 -0.95 -2.17 43,750 45,000 42,000 200,000 8,600,000,000
26/04/2016 43,750 0.00 ■■ 0.00 43,750 45,000 42,500 80,000 3,550,000,000
25/04/2016 43,750 3.75 9.38 40,000 45,000 42,500 80,000 3,550,000,000
23/04/2016 40,000 -1.50 -3.61 41,500 40,000 40,000 30,000 1,200,000,000
22/04/2016 41,500 0.00 ■■ 0.00 41,500 43,000 40,000 80,000 3,350,000,000
21/04/2016 41,500 -0.50 -1.19 42,000 43,000 40,000 80,000 3,350,000,000
20/04/2016 42,000 0.63 1.51 41,375 43,000 40,000 180,000 7,650,000,000
19/04/2016 41,375 0.38 0.91 41,000 43,000 39,500 200,000 8,440,000,000
18/04/2016 41,000 0.17 0.41 40,833 43,000 39,500 250,000 10,415,000,000
17/04/2016 40,833 0.40 1.00 40,429 43,000 39,500 260,000 10,815,000,000
16/04/2016 40,429 -0.07 -0.18 40,500 43,000 38,000 290,000 11,955,000,000
15/04/2016 40,500 0.00 ■■ 0.00 40,500 43,000 38,000 260,000 10,755,000,000
14/04/2016 40,500 0.50 1.25 40,000 43,000 38,000 260,000 10,755,000,000
13/04/2016 40,000 0.60 1.52 39,400 43,000 38,000 210,000 8,605,000,000
12/04/2016 39,400 0.23 0.59 39,167 40,000 38,000 143,000 5,625,000,000
11/04/2016 39,167 0.00 ■■ 0.00 39,167 40,000 38,000 90,000 3,515,000,000
10/04/2016 39,167 0.17 0.43 39,000 40,000 38,000 90,000 3,515,000,000
09/04/2016 39,000 1.25 3.31 37,750 40,000 38,000 40,000 1,540,000,000
08/04/2016 37,750 1.33 3.64 36,425 38,500 37,000 60,000 2,295,000,000
07/04/2016 36,425 0.06 0.16 36,367 38,500 35,000 210,000 7,555,000,000
06/04/2016 36,367 0.00 ■■ 0.00 36,367 38,500 35,000 290,000 10,505,000,000
05/04/2016 36,367 0.12 0.34 36,243 38,500 35,000 290,000 10,505,000,000
04/04/2016 36,243 0.53 1.48 35,713 38,500 35,000 320,000 11,570,000,000
03/04/2016 35,713 0.00 ■■ 0.00 35,713 38,500 32,000 340,000 12,210,000,000
02/04/2016 35,713 0.00 ■■ 0.00 35,713 38,500 32,000 340,000 12,210,000,000
01/04/2016 35,713 0.00 ■■ 0.00 35,713 38,500 32,000 340,000 12,210,000,000
31/03/2016 35,713 0.68 1.94 35,033 38,500 32,000 340,000 12,210,000,000
30/03/2016 35,033 0.03 0.09 35,000 37,500 32,000 280,000 9,915,000,000
29/03/2016 35,000 1.25 3.70 33,750 37,500 32,000 130,000 4,655,000,000
28/03/2016 33,750 0.00 ■■ 0.00 33,750 35,500 32,000 50,000 1,705,000,000
27/03/2016 33,750 0.75 2.27 33,000 35,500 32,000 50,000 1,705,000,000
23/03/2016 33,000 -0.50 -1.49 33,500 33,000 33,000 20,000 660,000,000
22/03/2016 33,500 -0.17 -0.50 33,667 34,000 33,000 70,000 2,360,000,000
21/03/2016 33,667 0.00 ■■ 0.00 33,667 34,000 33,000 170,000 5,760,000,000
20/03/2016 33,667 0.00 ■■ 0.00 33,667 34,000 33,000 170,000 5,760,000,000
19/03/2016 33,667 0.00 ■■ 0.00 33,667 34,000 33,000 170,000 5,760,000,000
18/03/2016 33,667 0.00 ■■ 0.00 33,667 34,000 33,000 170,000 5,760,000,000
17/03/2016 33,667 0.00 ■■ 0.00 33,667 34,000 33,000 170,000 5,760,000,000
16/03/2016 33,667 -0.33 -0.98 34,000 34,000 33,000 170,000 5,760,000,000
15/03/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 150,000 5,100,000,000
14/03/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 150,000 5,100,000,000
13/03/2016 34,000 3.00 9.68 31,000 34,000 34,000 100,000 3,400,000,000
08/03/2016 31,000 -0.25 -0.80 31,250 31,000 31,000 50,000 1,550,000,000
07/03/2016 31,250 0.00 ■■ 0.00 31,250 31,500 31,000 100,000 3,125,000,000
06/03/2016 31,250 0.00 ■■ 0.00 31,250 31,500 31,000 100,000 3,125,000,000
05/03/2016 31,250 0.00 ■■ 0.00 31,250 31,500 31,000 100,000 3,125,000,000
04/03/2016 31,250 0.42 1.35 30,833 31,500 31,000 100,000 3,125,000,000
03/03/2016 30,833 0.00 ■■ 0.00 30,833 31,500 30,000 150,000 4,625,000,000
02/03/2016 30,833 0.21 0.68 30,625 31,500 30,000 150,000 4,625,000,000
01/03/2016 30,625 0.54 1.80 30,083 31,500 30,000 250,000 7,625,000,000
29/02/2016 30,083 0.18 0.61 29,900 31,500 28,000 350,000 10,525,000,000
28/02/2016 29,900 0.40 1.36 29,500 31,500 28,000 300,000 8,975,000,000
27/02/2016 29,500 0.00 ■■ 0.00 29,500 30,000 28,000 250,000 7,400,000,000
26/02/2016 29,500 0.00 ■■ 0.00 29,500 30,000 28,000 250,000 7,400,000,000
25/02/2016 29,500 0.00 ■■ 0.00 29,500 30,000 28,000 250,000 7,400,000,000
24/02/2016 29,500 0.17 0.57 29,333 30,000 28,000 250,000 7,400,000,000
23/02/2016 29,333 0.53 1.85 28,800 30,000 28,000 200,000 5,900,000,000
22/02/2016 28,800 0.00 ■■ 0.00 28,800 30,000 28,000 130,000 3,760,000,000
21/02/2016 28,800 0.80 2.86 28,000 30,000 28,000 130,000 3,760,000,000
09/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50,000 1,400,000,000
08/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50,000 1,400,000,000
07/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50,000 1,400,000,000
06/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50,000 1,400,000,000
05/02/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50,000 1,400,000,000
04/02/2016 28,000 0.13 0.45 27,875 28,000 28,000 110,000 3,080,000,000
03/02/2016 27,875 0.13 0.45 27,750 28,000 27,500 190,000 5,305,000,000
02/02/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 240,000 6,680,000,000
01/02/2016 27,750 0.05 0.18 27,700 28,000 27,500 240,000 6,680,000,000
31/01/2016 27,700 0.00 ■■ 0.00 27,700 28,000 27,500 190,000 5,280,000,000
30/01/2016 27,700 0.00 ■■ 0.00 27,700 28,000 27,500 190,000 5,280,000,000
29/01/2016 27,700 0.00 ■■ 0.00 27,700 28,000 27,500 190,000 5,280,000,000
28/01/2016 27,700 0.00 ■■ 0.00 27,700 28,000 27,500 190,000 5,280,000,000
27/01/2016 27,700 0.08 0.27 27,625 28,000 27,500 190,000 5,280,000,000
26/01/2016 27,625 0.13 0.45 27,500 28,000 27,500 130,000 3,600,000,000
25/01/2016 27,500 -0.25 -0.90 27,750 27,500 27,500 30,000 825,000,000
19/01/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 110,000 3,030,000,000
18/01/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 110,000 3,030,000,000
17/01/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 110,000 3,030,000,000
16/01/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 110,000 3,030,000,000
15/01/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 110,000 3,030,000,000
14/01/2016 27,750 0.08 0.30 27,667 28,000 27,500 110,000 3,030,000,000
13/01/2016 27,667 0.00 ■■ 0.00 27,667 28,000 27,500 160,000 4,405,000,000
12/01/2016 27,667 0.17 0.61 27,500 28,000 27,500 160,000 4,405,000,000
11/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 150,000 4,125,000,000
10/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 150,000 4,125,000,000
09/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 150,000 4,125,000,000
08/01/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 150,000 4,125,000,000
07/01/2016 27,500 0.75 2.80 26,750 27,500 27,500 150,000 4,125,000,000
06/01/2016 26,750 0.00 ■■ 0.00 26,750 27,500 26,000 250,000 6,725,000,000
05/01/2016 26,750 0.25 0.94 26,500 27,500 26,000 250,000 6,725,000,000
04/01/2016 26,500 0.50 1.92 26,000 27,500 26,000 200,000 5,350,000,000
03/01/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100,000 2,600,000,000
02/01/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100,000 2,600,000,000
01/01/2016 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100,000 2,600,000,000
31/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100,000 2,600,000,000
30/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100,000 2,600,000,000
29/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 180,000 4,680,000,000
28/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 80,000 2,080,000,000
27/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 80,000 2,080,000,000
26/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 80,000 2,080,000,000
25/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 80,000 2,080,000,000
24/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 80,000 2,080,000,000
23/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 110,000 2,860,000,000
22/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 110,000 2,860,000,000
21/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 110,000 2,860,000,000
20/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30,000 780,000,000
19/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30,000 780,000,000
18/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30,000 780,000,000
17/12/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30,000 780,000,000
16/12/2015 26,000 -1.00 -3.70 27,000 26,000 26,000 30,000 780,000,000
02/12/2015 27,000 2.00 8.00 25,000 27,000 27,000 33,000,000 891,000,000,000
01/12/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
30/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
29/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
28/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
27/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
26/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
25/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
24/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
23/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
16/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
15/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
14/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
13/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
12/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
11/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
10/11/2015 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
09/11/2015 25,000 1.50 6.38 23,500 25,000 25,000 100,000 2,500,000,000
08/11/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100,000 2,350,000,000
07/11/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100,000 2,350,000,000
06/11/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100,000 2,350,000,000
05/11/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100,000 2,350,000,000
04/11/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100,000 2,350,000,000
03/11/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100,000 2,350,000,000
02/11/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 100,000 2,350,000,000
01/11/2015 23,500 -4.70 -16.67 28,200 23,500 23,500 100,000 2,350,000,000
03/10/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
02/10/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
01/10/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
30/09/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
29/09/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
28/09/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
27/09/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
26/09/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
25/09/2015 28,200 0.20 0.71 28,000 28,200 28,200 50,000 1,410,000,000
16/09/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50,000 1,400,000,000
15/09/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50,000 1,400,000,000
14/09/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100,000 2,800,000,000
13/09/2015 28,000 -0.07 -0.24 28,067 28,000 28,000 100,000 2,800,000,000
12/09/2015 28,067 0.00 ■■ 0.00 28,067 28,200 28,000 150,000 4,210,000,000
11/09/2015 28,067 0.00 ■■ 0.00 28,067 28,200 28,000 150,000 4,210,000,000
10/09/2015 28,067 0.00 ■■ 0.00 28,067 28,200 28,000 150,000 4,210,000,000
09/09/2015 28,067 0.00 ■■ 0.00 28,067 28,200 28,000 150,000 4,210,000,000
08/09/2015 28,067 -0.03 -0.12 28,100 28,200 28,000 150,000 4,210,000,000
07/09/2015 28,100 0.00 ■■ 0.00 28,100 28,200 28,000 100,000 2,810,000,000
06/09/2015 28,100 -0.10 -0.35 28,200 28,200 28,000 100,000 2,810,000,000
05/09/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
04/09/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 50,000 1,410,000,000
27/08/2015 28,200 0.10 0.36 28,100 28,200 28,200 30,000 846,000,000
26/08/2015 28,100 0.20 0.72 27,900 28,200 28,000 60,000 1,686,000,000
25/08/2015 27,900 0.00 ■■ 0.00 27,900 28,200 27,500 110,000 3,061,000,000
24/08/2015 27,900 0.00 ■■ 0.00 27,900 28,200 27,500 110,000 3,061,000,000
23/08/2015 27,900 0.00 ■■ 0.00 27,900 28,200 27,500 110,000 3,061,000,000
22/08/2015 27,900 0.00 ■■ 0.00 27,900 28,200 27,500 110,000 3,061,000,000
21/08/2015 27,900 -0.03 -0.09 27,925 28,200 27,500 110,000 3,061,000,000
20/08/2015 27,925 0.00 ■■ 0.00 27,925 28,200 27,500 120,000 3,341,000,000
19/08/2015 27,925 0.18 0.63 27,750 28,200 27,500 120,000 3,341,000,000
18/08/2015 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 60,000 1,655,000,000
17/08/2015 27,750 -0.25 -0.89 28,000 28,000 27,500 60,000 1,655,000,000
16/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10,000 280,000,000
15/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10,000 280,000,000
14/08/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10,000 280,000,000
13/08/2015 28,000 -0.20 -0.71 28,200 28,000 28,000 10,000 280,000,000
10/08/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 100,000 2,820,000,000
09/08/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 100,000 2,820,000,000
08/08/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 100,000 2,820,000,000
07/08/2015 28,200 0.60 2.17 27,600 28,200 28,200 100,000 2,820,000,000
06/08/2015 27,600 0.00 ■■ 0.00 27,600 28,200 27,000 150,000 4,170,000,000
05/08/2015 27,600 0.00 ■■ 0.00 27,600 28,200 27,000 150,000 4,170,000,000
04/08/2015 27,600 0.03 0.12 27,567 28,200 27,000 150,000 4,170,000,000
03/08/2015 27,567 0.32 1.16 27,250 28,200 27,000 250,000 6,920,000,000
02/08/2015 27,250 0.00 ■■ 0.00 27,250 27,500 27,000 150,000 4,100,000,000
01/08/2015 27,250 -0.92 -3.26 28,167 27,500 27,000 150,000 4,100,000,000
31/07/2015 28,167 0.92 3.37 27,250 30,000 27,000 162,500 4,475,000,000
30/07/2015 27,250 0.00 ■■ 0.00 27,250 27,500 27,000 150,000 4,100,000,000
29/07/2015 27,250 -0.25 -0.91 27,500 27,500 27,000 150,000 4,100,000,000
28/07/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 100,000 2,750,000,000
27/07/2015 27,500