Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 748.02 +1.33 (+0.18%)
  • HNX-Index 103.93 +0.51 (+0.49%)
  • UPCOM-Index 50.31 -0.12 (-0.24%)
CTCP Đại Lý Vận Tải SAFI
Sea & Air Freight International
Mã CK:      SFI      19.90      -0.10 (-0.50%)      (cập nhật 04:30 09/04/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.safi.com.vn
SFI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/04/2020 19,900 -0.10 -0.50 19,950 19,900 18,650 33 656,700
08/04/2020 19,900 -0.10 -0.50 19,950 19,900 18,650 33 656,700
07/04/2020 19,950 0.80 4.01 19,100 19,950 19,950 31 618,450
06/04/2020 19,100 -0.90 -4.71 20,000 21,300 19,100 75 1,432,500
03/04/2020 20,000 1.20 6.00 18,850 20,000 18,850 59 1,180,000
02/04/2020 18,850 -1.40 -7.43 20,250 20,250 18,850 50 942,500
01/04/2020 18,850 -1.40 -7.43 20,250 20,250 18,850 50 942,500
31/03/2020 20,250 0.90 4.44 19,350 20,450 18,000 199 4,029,750
30/03/2020 19,350 1.30 6.72 18,100 19,350 16,850 56 1,083,600
29/03/2020 18,100 -0.70 -3.87 18,800 20,000 17,700 54 977,400
27/03/2020 18,100 -0.70 -3.87 18,800 20,000 17,700 54 977,400
26/03/2020 18,800 -1.40 -7.45 20,150 20,300 18,800 59 1,109,200
25/03/2020 20,150 1.20 5.96 19,000 20,150 20,000 81 1,632,150
24/03/2020 19,000 -0.90 -4.74 19,950 19,000 19,000 229 4,351,000
23/03/2020 19,950 0.40 2.01 19,500 20,000 18,150 33 658,350
22/03/2020 19,500 -0.60 -3.08 20,150 21,000 19,500 107 2,086,500
20/03/2020 19,500 -0.60 -3.08 20,150 21,000 19,500 107 2,086,500
19/03/2020 20,150 0.80 3.97 19,300 20,150 17,950 54 1,088,100
18/03/2020 19,300 -0.70 -3.63 20,000 21,350 19,250 92 1,775,600
17/03/2020 20,000 -1.40 -7.00 21,400 21,700 20,000 46 920,000
16/03/2020 21,400 0.95 4.44 20,450 21,500 20,450 740 15,836,000
14/03/2020 20,450 -0.05 -0.24 20,500 20,450 19,100 3,880 79,346,000
13/03/2020 20,450 -0.05 -0.24 20,500 20,450 19,100 3,880 79,346,000
12/03/2020 20,500 -1.50 -7.32 22,000 21,400 20,500 44,590 914,095,000
11/03/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 350 7,700,000
10/03/2020 22,000 -0.40 -1.82 22,450 22,800 21,200 240 5,280,000
09/03/2020 22,450 -0.30 -1.34 22,700 22,450 21,150 522 11,718,900
07/03/2020 22,700 -0.10 -0.44 22,800 22,700 22,700 38 862,600
06/03/2020 22,700 -0.10 -0.44 22,800 22,700 22,700 38 862,600
05/03/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 41 934,800
04/03/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 30 684,000
03/03/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 35 798,000
02/03/2020 22,800 -0.10 -0.44 22,950 22,950 21,600 41 934,800
28/02/2020 22,950 0.20 0.87 22,750 22,950 22,850 212 4,865,400
27/02/2020 22,750 0.00 ■■ 0.00 22,750 22,750 22,750 52 1,183,000
26/02/2020 22,750 1.20 5.27 21,600 22,750 22,750 65 1,478,750
25/02/2020 21,600 -1.00 -4.63 22,600 22,000 21,600 189 4,082,400
24/02/2020 22,600 -0.10 -0.44 22,750 22,600 22,000 225 5,085,000
21/02/2020 22,750 0.00 ■■ 0.00 22,750 22,750 22,750 21 477,750
20/02/2020 22,750 0.30 1.32 22,500 22,750 22,750 1 22,750
19/02/2020 22,500 0.20 0.89 22,300 22,500 21,650 10 225,000
18/02/2020 22,300 -0.60 -2.69 22,900 23,000 22,300 136 3,032,800
17/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 37 847,300
15/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 20 458,000
14/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 20 458,000
13/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 108 2,473,200
12/02/2020 22,900 0.10 0.44 22,800 23,000 22,900 106 2,427,400
11/02/2020 22,800 0.60 2.63 22,250 22,900 22,800 98 2,234,400
10/02/2020 22,250 -1.40 -6.29 23,600 22,250 22,250 40 890,000
09/02/2020 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 10 236,000
07/02/2020 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 10 236,000
06/02/2020 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 82 1,935,200
05/02/2020 23,600 1.10 4.66 22,500 23,600 22,500 33 778,800
04/02/2020 22,500 0.00 ■■ 0.00 22,500 22,500 21,100 125 2,812,500
03/02/2020 22,500 -0.40 -1.78 22,900 22,500 21,400 34 765,000
02/02/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,650 333 7,625,700
31/01/2020 22,900 0.00 ■■ 0.00 22,900 22,900 22,650 333 7,625,700
30/01/2020 22,900 0.40 1.75 22,500 22,900 21,750 143 3,274,700
29/01/2020 22,500 0.80 3.56 21,700 22,700 21,700 159 3,577,500
28/01/2020 22,500 0.80 3.56 21,700 22,700 21,700 159 3,577,500
27/01/2020 22,500 0.80 3.56 21,700 22,700 21,700 159 3,577,500
26/01/2020 22,500 0.80 3.56 21,700 22,700 21,700 159 3,577,500
24/01/2020 22,500 0.80 3.56 21,700 22,700 21,700 159 3,577,500
23/01/2020 22,500 0.80 3.56 21,700 22,700 21,700 159 3,577,500
22/01/2020 22,500 0.80 3.56 21,700 22,700 21,700 159 3,577,500
21/01/2020 21,700 0.20 0.92 21,500 22,700 21,700 30 651,000
20/01/2020 21,500 -1.00 -4.65 22,500 22,500 21,500 280 6,020,000
17/01/2020 22,500 -0.20 -0.89 22,700 22,700 22,350 1,050 23,625,000
16/01/2020 22,700 0.65 2.86 22,050 22,800 22,700 540 12,258,000
15/01/2020 22,700 0.65 2.86 22,050 22,800 22,700 540 12,258,000
14/01/2020 22,750 0.60 2.64 22,150 22,750 22,750 10 227,500
13/01/2020 22,150 0.00 ■■ 0.00 22,100 22,850 22,150 57 1,262,550
10/01/2020 22,100 -0.30 -1.36 22,350 22,750 22,100 2 44,200
09/01/2020 22,350 0.20 0.89 22,200 22,350 22,100 1,701 38,017,350
08/01/2020 22,200 -0.30 -1.35 22,500 22,950 22,100 619 13,741,800
07/01/2020 22,500 -0.20 -0.89 22,700 23,200 22,500 580 13,050,000
06/01/2020 22,700 0.50 2.20 22,200 22,700 21,800 4,253 96,543,100
03/01/2020 22,200 -1.10 -4.95 23,300 23,200 22,200 102 2,264,400
02/01/2020 23,300 -0.10 -0.43 23,450 23,300 22,500 278 6,477,400
31/12/2019 23,450 -0.10 -0.43 23,500 23,450 22,600 225 5,276,250
30/12/2019 23,500 0.00 ■■ 0.00 23,500 23,750 22,600 618 14,523,000
28/12/2019 23,500 -0.10 -0.43 23,650 23,500 22,550 201 4,723,500
27/12/2019 23,500 -0.10 -0.43 23,650 23,500 22,550 201 4,723,500
26/12/2019 23,650 0.00 ■■ 0.00 23,650 23,650 22,650 78 1,844,700
25/12/2019 23,650 1.00 4.23 22,650 23,650 22,650 94 2,223,100
24/12/2019 22,650 -1.10 -4.86 23,700 23,600 22,200 74 1,676,100
23/12/2019 23,700 0.70 2.95 23,000 23,800 23,000 232 5,498,400
21/12/2019 23,000 -0.95 -4.13 23,950 23,700 22,550 2,980 68,540,000
20/12/2019 23,000 -0.95 -4.13 23,950 23,700 22,550 2,980 68,540,000
19/12/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 72 1,724,400
18/12/2019 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 184 4,406,800
17/12/2019 23,950 1.00 4.18 22,950 23,950 22,700 196 4,694,200
16/12/2019 22,950 -0.10 -0.44 23,000 23,600 22,500 217 4,980,150
14/12/2019 23,000 -0.50 -2.17 23,500 23,400 22,400 57 1,311,000
13/12/2019 23,000 -0.50 -2.17 23,500 23,400 22,400 57 1,311,000
12/12/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 25 587,500
11/12/2019 23,500 0.90 3.83 22,600 23,500 22,500 143 3,360,500
10/12/2019 22,600 -0.90 -3.98 23,500 23,400 22,500 507 11,458,200
09/12/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 20 470,000
07/12/2019 23,500 0.10 0.43 23,400 23,500 23,500 103 2,420,500
06/12/2019 23,500 0.10 0.43 23,400 23,500 23,500 103 2,420,500
05/12/2019 23,400 0.90 3.85 22,500 23,400 22,550 71 1,661,400
04/12/2019 22,500 -0.10 -0.44 22,600 0 0 25 562,500
03/12/2019 22,600 -0.80 -3.54 23,350 23,000 22,500 526 11,887,600
02/12/2019 23,350 0.80 3.43 22,600 23,350 23,000 30 700,500
29/11/2019 22,600 -0.90 -3.98 23,500 22,600 22,600 375 8,475,000
28/11/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 75 1,762,500
27/11/2019 23,500 0.00 ■■ 0.00 23,500 23,850 22,250 1,165 27,377,500
26/11/2019 23,500 0.00 ■■ 0.00 23,500 23,800 22,300 277 6,509,500
25/11/2019 23,500 0.00 ■■ 0.00 23,500 23,850 21,900 556 13,066,000
23/11/2019 23,500 0.30 1.28 23,200 23,500 23,450 13 305,500
22/11/2019 23,500 0.30 1.28 23,200 23,500 23,450 13 305,500
21/11/2019 23,200 -0.60 -2.59 23,750 23,200 23,200 29 672,800
20/11/2019 23,750 0.30 1.26 23,500 23,750 23,750 39 926,250
19/11/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 12 282,000
18/11/2019 23,500 -0.30 -1.28 23,800 23,850 23,000 100 2,350,000
15/11/2019 23,800 0.30 1.26 23,500 23,800 23,800 30 714,000
14/11/2019 23,500 -0.40 -1.70 23,850 23,500 23,000 129 3,031,500
12/11/2019 23,850 0.10 0.42 23,750 23,900 23,850 88 2,098,800
11/11/2019 23,750 0.00 ■■ 0.00 23,750 23,750 23,750 5 118,750
09/11/2019 23,750 0.30 1.26 23,500 23,750 23,000 135 3,206,250
08/11/2019 23,750 0.30 1.26 23,500 23,750 23,000 135 3,206,250
07/11/2019 23,500 -0.30 -1.28 23,800 23,500 23,100 161 3,783,500
06/11/2019 23,800 0.70 2.94 23,100 23,800 23,800 1 23,800
05/11/2019 23,100 0.10 0.43 23,000 23,100 23,000 170 3,927,000
04/11/2019 23,000 -0.40 -1.74 23,350 23,000 23,000 212 4,876,000
01/11/2019 23,000 -0.40 -1.74 23,350 23,000 23,000 212 4,876,000
31/10/2019 23,350 0.00 ■■ 0.00 23,400 23,350 23,350 3 70,050
29/10/2019 23,400 0.00 ■■ 0.00 23,400 23,400 23,050 5 117,000
28/10/2019 23,400 -0.10 -0.43 23,500 23,400 23,000 46 1,076,400
26/10/2019 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 319 7,496,500
25/10/2019 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 319 7,496,500
24/10/2019 23,500 -0.40 -1.70 23,900 23,900 23,500 85 1,997,500
23/10/2019 23,900 0.00 ■■ 0.00 23,850 23,900 23,800 217 5,186,300
22/10/2019 23,850 0.00 ■■ 0.00 23,850 23,850 23,850 6 143,100
21/10/2019 23,850 0.00 ■■ 0.00 23,850 23,850 23,850 7 166,950
18/10/2019 23,850 0.20 0.84 23,650 23,850 23,850 26 620,100
17/10/2019 23,650 0.00 ■■ 0.00 23,650 23,650 23,650 5 118,250
16/10/2019 23,650 -0.30 -1.27 23,900 23,650 23,050 32 756,800
15/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 50 1,195,000
14/10/2019 23,900 0.90 3.77 23,000 23,900 22,400 80 1,912,000
11/10/2019 23,000 -0.80 -3.48 23,800 23,000 23,000 62 1,426,000
10/10/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 91 2,165,800
09/10/2019 23,800 -0.10 -0.42 23,850 23,800 22,550 81 1,927,800
08/10/2019 23,850 0.90 3.77 23,000 23,850 23,850 95 2,265,750
07/10/2019 23,000 -0.90 -3.91 23,900 23,000 23,000 809 18,607,000
04/10/2019 23,900 0.20 0.84 23,700 23,900 23,900 56 1,338,400
03/10/2019 23,700 -0.20 -0.84 23,900 23,700 23,000 89 2,109,300
02/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,000 206 4,923,400
01/10/2019 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 6 143,400
30/09/2019 23,900 0.40 1.67 23,500 23,900 23,000 1,634 39,052,600
27/09/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,000 513 12,055,500
26/09/2019 23,500 -0.10 -0.43 23,550 23,750 23,000 1,121 26,343,500
25/09/2019 23,550 -0.30 -1.27 23,900 23,550 23,000 531 12,505,050
24/09/2019 23,900 0.90 3.77 23,000 23,900 22,250 516 12,332,400
23/09/2019 23,000 -0.40 -1.74 23,350 24,000 23,000 263 6,049,000
20/09/2019 23,350 -0.10 -0.43 23,500 23,350 23,000 403 9,410,050
19/09/2019 23,500 -0.40 -1.70 23,900 23,500 23,500 3 70,500
18/09/2019 23,900 -0.10 -0.42 24,000 24,000 23,150 909 21,725,100
17/09/2019 24,000 -0.10 -0.42 24,050 24,000 23,250 52 1,248,000
16/09/2019 24,050 0.10 0.42 24,000 24,400 23,500 2,085 50,144,250
13/09/2019 24,000 -0.20 -0.83 24,200 24,000 23,550 86 2,064,000
12/09/2019 24,200 -0.10 -0.41 24,300 24,300 23,500 1,826 44,189,200
11/09/2019 24,300 0.80 3.29 23,500 24,300 23,500 466 11,323,800
10/09/2019 23,500 -0.80 -3.40 24,300 23,800 23,500 58 1,363,000
09/09/2019 24,300 0.70 2.88 23,600 24,300 24,300 18 437,400
06/09/2019 23,600 -0.40 -1.69 24,000 24,400 23,500 87 2,053,200
05/09/2019 24,000 0.20 0.83 23,800 24,000 23,000 1,005 24,120,000
04/09/2019 23,800 -0.20 -0.84 24,000 23,800 23,800 493 11,733,400
03/09/2019 24,000 -1.10 -4.58 25,050 24,400 24,000 3,661 87,864,000
30/08/2019 25,050 1.10 4.39 24,000 25,300 23,200 741 18,562,050
29/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 155 3,720,000
28/08/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 219 5,256,000
27/08/2019 24,000 0.50 2.08 23,500 24,000 24,000 14 336,000
26/08/2019 23,500 0.00 ■■ 0.00 23,500 24,300 23,100 3,787 88,994,500
23/08/2019 23,500 -0.80 -3.40 24,250 24,250 23,500 5,758 135,313,000
22/08/2019 24,250 0.40 1.65 23,800 24,400 23,500 605 14,671,250
21/08/2019 23,800 -0.30 -1.26 24,100 23,800 23,800 80 1,904,000
20/08/2019 24,100 1.20 4.98 22,900 24,400 21,300 441 10,628,100
19/08/2019 22,900 -1.50 -6.55 24,400 22,900 22,900 169 3,870,100
16/08/2019 24,400 0.20 0.82 24,200 24,500 23,500 584 14,249,600
15/08/2019 24,200 -0.10 -0.41 24,300 24,200 24,200 482 11,664,400
14/08/2019 24,300 -0.10 -0.41 24,350 24,300 23,600 12 291,600
13/08/2019 24,350 -0.40 -1.64 24,800 24,350 23,500 63 1,534,050
12/08/2019 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 67 1,661,600
09/08/2019 24,800 0.70 2.82 24,150 24,900 24,800 28 694,400
08/08/2019 24,150 1.40 5.80 22,750 24,300 22,150 212 5,119,800
07/08/2019 22,750 -1.30 -5.71 24,000 24,900 22,750 72 1,638,000
06/08/2019 24,000 1.30 5.42 22,750 24,000 24,000 13 312,000
05/08/2019 22,750 -0.90 -3.96 23,700 24,800 22,050 886 20,156,500
02/08/2019 23,700 -0.90 -3.80 24,600 25,000 23,700 87 2,061,900
01/08/2019 24,600 -0.30 -1.22 24,850 24,650 23,350 109 2,681,400
31/07/2019 24,850 1.40 5.63 23,500 24,850 24,850 31 770,350
30/07/2019 23,500 -1.20 -5.11 24,650 24,950 23,500 696 16,356,000
29/07/2019 24,650 -0.10 -0.41 24,750 24,750 24,000 18 443,700
26/07/2019 24,750 -0.30 -1.21 25,000 24,750 24,000 18 445,500
25/07/2019 25,000 0.10 0.40 24,950 25,000 25,000 27 675,000
24/07/2019 24,950 0.00 ■■ 0.00 24,950 24,950 24,950 7 174,650
23/07/2019 24,950 0.00 ■■ 0.00 24,950 25,000 23,450 428 10,678,600
22/07/2019 24,950 -0.10 -0.40 25,000 24,950 23,250 101 2,519,950
19/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5 125,000
18/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 6 150,000
17/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 72 1,800,000
16/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5 125,000
15/07/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 222 5,550,000
12/07/2019 25,000 1.00 4.00 24,000 25,600 24,500 134 3,350,000
11/07/2019 24,000 -3.40 -14.17 27,400 25,000 24,000 211 5,064,000
10/07/2019 27,400 -0.10 -0.36 27,500 27,450 27,400 2 54,800
09/07/2019 27,500 -0.10 -0.36 27,600 27,500 27,500 11 302,500
08/07/2019 27,600 0.10 0.36 27,500 27,700 27,500 15 414,000
05/07/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,050 15 412,500
04/07/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,050 485 13,337,500
03/07/2019 27,500 0.00 ■■ 0.00 27,500 27,750 27,500 17 467,500
02/07/2019 27,500 0.00 ■■ 0.00 27,500 27,850 27,500 20 550,000
01/07/2019 27,500 -0.30 -1.09 27,800 27,500 26,350 70 1,925,000
28/06/2019 27,800 0.00 ■■ 0.00 27,800 27,800 26,350 206 5,726,800
27/06/2019 27,800 1.70 6.12 26,100 27,850 27,800 4 111,200
26/06/2019 26,100 -1.40 -5.36 27,500 26,100 26,100 27 704,700
25/06/2019 27,500 0.00 ■■ 0.00 27,500 27,500 25,700 397 10,917,500
24/06/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 8 220,000
21/06/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 7 192,500
20/06/2019 27,500 -0.40 -1.45 27,850 27,500 27,500 110 3,025,000
19/06/2019 27,850 0.00 ■■ 0.00 27,850 27,850 27,850 5 139,250
18/06/2019 27,850 0.90 3.23 27,000 27,850 27,850 8 222,800
17/06/2019 27,000 -0.90 -3.33 27,900 27,900 26,550 41 1,107,000
16/06/2019 27,900 0.40 1.43 27,500 27,900 27,500 33 920,700
14/06/2019 27,900 0.40 1.43 27,500 27,900 27,500 33 920,700
13/06/2019 27,500 -0.50 -1.82 28,000 27,500 27,500 23 632,500
11/06/2019 27,400 -0.10 -0.36 27,500 27,400 27,000 432 11,836,800
10/06/2019 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 39 1,072,500
09/06/2019 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 39 1,072,500
07/06/2019 27,500 0.00 ■■ 0.00 27,500 28,000 27,500 39 1,072,500
06/06/2019 27,500 0.50 1.82 27,000 28,000 27,500 20 550,000
05/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 25,500 248 6,696,000
04/06/2019 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 39 1,053,000
03/06/2019 27,000 0.60 2.22 26,450 27,000 26,600 3,350 90,450,000
02/06/2019 26,450 0.10 0.38 26,350 26,750 25,400 93 2,459,850
31/05/2019 26,450 0.10 0.38 26,350 26,750 25,400 93 2,459,850
30/05/2019 26,350 0.00 ■■ 0.00 26,400 26,350 26,000 179 4,716,650
29/05/2019 26,400 -0.30 -1.14 26,650 26,400 26,300 75 1,980,000
28/05/2019 26,650 0.10 0.38 26,500 26,850 26,300 19 506,350
27/05/2019 26,500 -0.30 -1.13 26,750 26,900 25,200 69 1,828,500
26/05/2019 26,750 0.40 1.50 26,300 26,850 26,000 551 14,739,250
24/05/2019 26,750 0.40 1.50 26,300 26,850 26,000 551 14,739,250
23/05/2019 26,300 -0.80 -3.04 27,150 26,750 26,300 22 578,600
22/05/2019 27,150 -0.20 -0.74 27,300 27,150 26,000 59 1,601,850
21/05/2019 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 11 300,300
20/05/2019 27,300 -0.40 -1.47 27,700 27,300 26,000 779 21,266,700
19/05/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 55 1,523,500
17/05/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 55 1,523,500
16/05/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 5 138,500
15/05/2019 27,700 1.30 4.69 26,400 27,850 26,500 708 19,611,600
14/05/2019 26,400 -0.50 -1.89 26,900 26,650 26,000 94 2,481,600
13/05/2019 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 18 484,200
12/05/2019 26,900 0.50 1.86 26,400 26,900 26,900 24 645,600
10/05/2019 26,900 0.50 1.86 26,400 26,900 26,900 24 645,600
09/05/2019 26,400 -0.60 -2.27 26,950 27,350 26,000 225 5,940,000
08/05/2019 26,950 0.80 2.97 26,200 27,500 26,750 28 754,600
07/05/2019 26,200 -1.50 -5.73 27,700 26,200 26,200 26 681,200
06/05/2019 27,700 0.50 1.81 27,200 27,700 27,300 47 1,301,900
05/05/2019 27,200 -0.70 -2.57 27,900 27,800 27,000 37 1,006,400
03/05/2019 27,200 -0.70 -2.57 27,900 27,800 27,000 37 1,006,400
02/05/2019 27,900 0.80 2.87 27,100 27,900 26,000 322 8,983,800
01/05/2019 27,100 -0.10 -0.37 27,200 27,100 27,100 28 758,800
30/04/2019 27,100 -0.10 -0.37 27,200 27,100 27,100 28 758,800
29/04/2019 27,100 -0.10 -0.37 27,200 27,100 27,100 28 758,800
28/04/2019 27,100 -0.10 -0.37 27,200 27,100 27,100 28 758,800
26/04/2019 27,100 -0.10 -0.37 27,200 27,100 27,100 28 758,800
25/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 17 462,400
24/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 25,300 717 19,502,400
23/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 13 353,600
22/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 9 244,800
21/04/2019 27,200 -0.40 -1.47 27,650 27,200 26,850 500 13,600,000
19/04/2019 27,200 -0.40 -1.47 27,650 27,200 26,850 500 13,600,000
18/04/2019 27,650 -0.10 -0.36 27,700 27,650 26,800 511 14,129,150
17/04/2019 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 12 332,400
16/04/2019 27,700 0.20 0.72 27,500 27,700 27,500 16 443,200
15/04/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 69 1,897,500
12/04/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,000 69 1,897,500
11/04/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 10 275,000
10/04/2019 27,500 -1.00 -3.64 28,500 27,500 26,900 70 1,925,000
09/04/2019 28,500 1.00 3.51 27,500 28,500 27,700 59 1,681,500
08/04/2019 27,500 0.30 1.09 27,200 27,500 27,500 21 577,500
05/04/2019 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 4 108,800
04/04/2019 27,200 0.40 1.47 26,800 27,200 26,800 54 1,468,800
03/04/2019 26,800 -0.10 -0.37 26,950 27,000 26,800 1,802 48,293,600
02/04/2019 26,950 0.10 0.37 26,800 27,750 26,950 16 431,200
01/04/2019 26,800 -0.40 -1.49 27,250 26,800 26,800 1 26,800
31/03/2019 28,500 0.25 0.88 28,250 28,500 27,000 6,870 195,795,000
29/03/2019 27,250 -0.10 -0.37 27,400 27,250 26,900 253 6,894,250
28/03/2019 27,400 -0.10 -0.36 27,450 27,400 26,000 566 15,508,400
27/03/2019 27,450 0.30 1.09 27,100 27,450 27,450 43 1,180,350
26/03/2019 27,100 -0.80 -2.95 27,950 27,450 26,800 105 2,845,500
25/03/2019 27,950 0.00 ■■ 0.00 27,950 27,950 27,950 11 307,450
22/03/2019 27,950 0.00 ■■ 0.00 27,950 27,950 27,000 1,340 37,453,000
21/03/2019 27,950 0.60 2.15 27,400 27,950 26,900 812 22,695,400
20/03/2019 27,400 -0.60 -2.19 27,950 27,950 27,000 679 18,604,600
19/03/2019 27,950 0.10 0.36 27,800 27,950 27,000 213 5,953,350
18/03/2019 27,800 0.70 2.52 27,100 28,900 27,800 38 1,056,400
15/03/2019 27,100 -0.60 -2.21 27,700 28,000 27,000 289 7,831,900
14/03/2019 27,700 0.30 1.08 27,400 27,700 27,700 38 1,052,600
13/03/2019 27,400 0.40 1.46 26,950 27,800 26,800 4,334 118,751,600
12/03/2019 26,950 -0.30 -1.11 27,250 26,950 26,950 30 808,500
11/03/2019 27,250 -0.20 -0.73 27,450 27,250 27,000 1,503 40,956,750
08/03/2019 27,450 0.00 ■■ 0.00 27,450 27,450 27,450 10 274,500
07/03/2019 27,450 0.00 ■■ 0.00 27,450 28,750 27,000 545 14,960,250
06/03/2019 27,450 0.60 2.19 26,800 27,450 27,450 2 54,900
05/03/2019 26,800 -0.70 -2.61 27,500 26,800 26,800 1 26,800
04/03/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,450 7 192,500
01/03/2019 27,500 -1.40 -5.09 28,850 27,500 27,500 451 12,402,500
28/02/2019 28,850 0.10 0.35 28,800 29,000 28,650 35 1,009,750
27/02/2019 28,800 0.80 2.78 28,000 28,800 28,800 8 230,400
26/02/2019 28,000 -0.40 -1.43 28,450 28,000 27,500 127 3,556,000
25/02/2019 28,450 0.00 ■■ 0.00 28,450 28,450 28,000 33 938,850
22/02/2019 28,450 -0.40 -1.41 28,800 28,450 28,000 314 8,933,300
21/02/2019 28,800 -0.70 -2.43 29,500 28,800 28,000 302 8,697,600
20/02/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 160 4,720,000
19/02/2019 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 15 442,500
18/02/2019 29,500 1.00 3.39 28,500 29,500 28,500 382 11,269,000
15/02/2019 28,500 0.20 0.70 28,300 28,500 28,300 173 4,930,500
14/02/2019 28,300 0.30 1.06 28,000 28,300 28,000 219 6,197,700
13/02/2019 28,000 -0.60 -2.14 28,600 28,000 28,000 120 3,360,000
12/02/2019 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 5 143,000
11/02/2019 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 5 143,000
01/02/2019 28,600 0.00 ■■ 0.00 28,600 28,600 28,600 5 143,000
31/01/2019 28,600 0.60 2.10 28,000 28,600 26,900 2 57,200
30/01/2019 28,000 1.00 3.57 27,000 28,500 27,800 139 3,892,000
29/01/2019 27,000 0.60 2.22 26,450 27,450 26,500 251 6,777,000
28/01/2019 26,450 -0.30 -1.13 26,750 26,450 26,450 30 793,500
25/01/2019 26,750 0.00 ■■ 0.00 26,750 26,750 26,750 30 802,500
24/01/2019 26,750 0.10 0.37 26,650 27,400 25,550 37,000 989,750,000
23/01/2019 26,650 0.60 2.25 26,000 26,650 26,650 32,000 852,800,000
22/01/2019 26,000 0.10 0.38 25,900 26,800 26,000 42,000 1,092,000,000
21/01/2019 25,900 -1.90 -7.34 27,800 25,900 25,900 2,060 53,354,000
18/01/2019 27,800 1.35 4.86 26,450 27,800 27,800 310 8,618,000
17/01/2019 26,450 -1.95 -7.37 28,400 28,350 26,450 3,130 82,788,500
16/01/2019 28,400 -0.40 -1.41 28,800 28,400 27,000 710 20,164,000
15/01/2019 28,800 0.80 2.78 28,000 28,800 28,800 640 18,432,000
14/01/2019 28,000 0.40 1.43 27,600 28,000 27,600 820 22,960,000
11/01/2019 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 500 13,800,000
10/01/2019 27,600 0.40 1.45 27,200 27,600 27,400 480 13,248,000
09/01/2019 27,200 -0.20 -0.74 27,200 27,200 26,750 4,650 126,480,000
08/01/2019 27,200 0.70 2.57 26,500 27,200 27,200 110 2,992,000
07/01/2019 26,500 -0.30 -1.13 26,800 26,700 25,500 100 2,650,000
04/01/2019 26,800 -0.80 -2.99 27,600 26,800 26,100 2,030 54,404,000
03/01/2019 27,600 0.90 3.26 26,700 27,600 27,600 410 11,316,000
02/01/2019 26,700 -0.10 -0.37 26,800 26,700 26,000 7,390 197,313,000
30/12/2018 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 530 14,204,000
28/12/2018 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 530 14,204,000
27/12/2018 26,800 -0.10 -0.37 26,900 26,800 25,550 2,170 58,156,000
26/12/2018 26,900 0.10 0.37 26,800 26,900 26,900 90 2,421,000
25/12/2018 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 400 10,720,000
24/12/2018 26,800 0.60 2.24 26,200 26,950 26,100 1,530 41,004,000
23/12/2018 26,200 -0.80 -3.05 27,000 27,400 26,200 890 23,318,000
21/12/2018 26,200 -0.80 -3.05 27,000 27,400 26,200 890 23,318,000
20/12/2018 27,000 1.00 3.70 26,000 27,000 27,000 240 6,480,000
19/12/2018 26,000 -1.00 -3.85 27,000 28,000 26,000 3,350 87,100,000
18/12/2018 27,000 -0.90 -3.33 27,900 27,000 27,000 30,000 810,000,000
17/12/2018 27,900 -0.40 -1.43 28,300 27,950 26,400 2,970 82,863,000
16/12/2018 28,300 0.35 1.24 27,950 28,300 28,300 110 3,113,000
14/12/2018 28,300 0.35 1.24 27,950 28,300 28,300 110 3,113,000
13/12/2018 27,950 -0.05 -0.18 28,000 27,950 27,000 1,690 47,235,500
12/12/2018 28,000 -0.30 -1.07 28,300 28,000 27,000 3,790 106,120,000
11/12/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 100 2,830,000
10/12/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 400 11,320,000
09/12/2018 28,300 -0.80 -2.83 28,300 28,300 27,500 5,640 159,612,000
07/12/2018 28,300 -0.80 -2.83 28,300 28,300 27,500 5,640 159,612,000
06/12/2018 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 450 12,735,000
05/12/2018 28,300 -0.20 -0.71 28,500 28,300 26,850 26,130 739,479,000
04/12/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 500 14,250,000
03/12/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 50 1,425,000
30/11/2018 28,500 0.25 0.88 28,250 28,500 27,000 6,870 195,795,000
29/11/2018 28,250 -0.25 -0.88 28,500 28,500 26,800 8,710 246,057,500
28/11/2018 28,500 0.70 2.46 27,800 28,500 27,800 1,340 38,190,000
27/11/2018 27,800 0.30 1.08 27,500 27,800 27,800 1,010 28,078,000
26/11/2018 27,500 -0.95 -3.45 28,450 27,500 27,500 360 9,900,000
25/11/2018 28,450 1.45 5.10 27,000 28,500 26,250 7,250 206,262,500
23/11/2018 28,450 1.45 5.10 27,000 28,500 26,250 7,250 206,262,500
22/11/2018 27,000 -1.50 -5.56 28,500 27,700 27,000 2,510 67,770,000
21/11/2018 28,500 0.70 2.46 27,800 28,500 27,100 1,230 35,055,000
20/11/2018 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 300 8,340,000
19/11/2018 27,800 0.40 1.44 27,400 28,000 26,450 1,340 37,252,000
16/11/2018 27,400 -1.00 -3.65 28,400 27,400 27,400 210 5,754,000
15/11/2018 28,400 0.75 2.64 27,650 28,400 27,900 600 17,040,000
14/11/2018 27,650 -0.25 -0.90 27,900 27,800 26,250 5,860 162,029,000
13/11/2018 27,900 1.30 4.66 26,600 28,300 26,350 700 19,530,000
12/11/2018 26,600 -1.55 -5.83 28,150 26,600 26,600 430 11,438,000
09/11/2018 28,150 -0.05 -0.18 28,200 28,800 26,550 2,190 61,648,500
08/11/2018 28,200 -0.10 -0.35 28,300 30,000 28,200 360 10,152,000
07/11/2018 28,300 -0.10 -0.35 28,400 28,400 26,650 180 5,094,000
06/11/2018 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 200 5,680,000
05/11/2018 28,400 0.75 2.64 28,400 29,150 28,400 70 1,988,000
02/11/2018 28,400 0.35 1.23 28,050 28,400 28,400 20 568,000
01/11/2018 28,050 0.45 1.60 28,050 28,650 26,300 1,070 30,013,500
31/10/2018 28,050 1.15 4.10 26,900 28,450 27,450 1,680 47,124,000
30/10/2018 26,900 0.90 3.35 26,000 27,000 26,200 2,800 75,320,000
29/10/2018 26,000 -0.05 -0.19 26,000 26,000 25,950 510 13,260,000
28/10/2018 26,000 0.40 1.54 25,600 26,000 26,000 510 13,260,000
26/10/2018 26,000 0.40 1.54 25,600 26,000 26,000 510 13,260,000
25/10/2018 25,600 -1.30 -5.08 26,900 26,700 25,600 600 15,360,000
24/10/2018 26,900 0.55 2.04 26,350 26,900 26,900 2,000 53,800,000
23/10/2018 26,350 0.85 3.23 25,500 26,600 25,500 1,540 40,579,000
22/10/2018 25,500 -0.65 -2.55 26,150 26,600 24,750 1,890 48,195,000
21/10/2018 26,150 0.15 0.57 26,000 26,500 24,200 600 15,690,000
19/10/2018 26,150 0.15 0.57 26,000 26,500 24,200 600 15,690,000
18/10/2018 26,000 -0.40 -1.54 26,400 27,000 25,750 3,460 89,960,000
17/10/2018 26,400 -0.90 -3.41 27,300 27,300 25,650 1,590 41,976,000
16/10/2018 27,300 -0.30 -1.10 27,300 28,900 26,200 1,150 31,395,000
15/10/2018 27,300 -0.05 -0.18 27,350 27,900 26,700 3,260 88,998,000
14/10/2018 27,350 -0.40 -1.46 27,750 27,850 26,050 3,250 88,887,500
12/10/2018 27,350 -0.40 -1.46 27,750 27,850 26,050 3,250 88,887,500
11/10/2018 27,750 1.60 5.77 26,150 27,750 27,750 760 21,090,000
10/10/2018 26,150 -0.85 -3.25 27,000 28,000 26,150 3,220 84,203,000
09/10/2018 27,000 -0.75 -2.78 27,750 28,400 26,050 8,590 231,930,000
08/10/2018 27,750 -0.15 -0.54 27,900 27,750 27,050 1,030 28,582,500
07/10/2018 27,900 0.60 2.15 27,300 27,900 27,000 1,440 40,176,000
05/10/2018 27,900 0.60 2.15 27,300 27,900 27,000 1,440 40,176,000
04/10/2018 27,300 -0.80 -2.93 28,100 27,950 26,500 1,800 49,140,000
03/10/2018 28,100 0.00 ■■ 0.00 28,100 28,100 28,100 800 22,480,000
02/10/2018 28,100 -2.10 -7.47 30,200 28,100 28,100 40 1,124,000
01/10/2018 30,200 0.45 1.49 29,750 30,200 30,200 60 1,812,000
30/09/2018 29,750 1.80 6.05 27,950 29,900 26,000 8,020 238,595,000
28/09/2018 29,750 1.80 6.05 27,950 29,900 26,000 8,020 238,595,000
27/09/2018 27,950 0.95 3.40 27,000 28,000 25,600 6,160 172,172,000
26/09/2018 27,000 -0.25 -0.93 27,250 27,000 25,600 440 11,880,000
25/09/2018 27,250 0.75 2.75 26,500 27,400 25,200 3,970 108,182,500
24/09/2018 26,500 -0.45 -1.70 26,950 26,800 25,600 540 14,310,000
21/09/2018 26,950 0.00 ■■ 0.00 26,950 26,950 26,950 300 8,085,000
20/09/2018 26,950 0.05 0.19 26,900 26,950 26,950 350 9,432,500
19/09/2018 26,900 0.85 3.16 26,050 27,200 26,000 760 20,444,000
18/09/2018 26,050 1.35 5.18 26,050 27,400 26,000 790 20,579,500
17/09/2018 26,050 -0.90 -3.45 26,950 27,400 26,050 990 25,789,500
14/09/2018 26,950 -0.75 -2.78 27,700 26,950 26,300 920 24,794,000
13/09/2018 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 400 11,080,000
12/09/2018 27,700 0.70 2.53 27,000 27,700 26,050 1,810 50,137,000
11/09/2018 27,000 0.40 1.48 26,600 27,400 27,000 5,320 143,640,000
10/09/2018 26,600 0.50 1.88 26,100 27,000 25,900 880 23,408,000
07/09/2018 26,100 -0.55 -2.11 26,650 27,700 26,100 550 14,355,000
06/09/2018 26,650 -0.85 -3.19 27,500 28,850 26,600 7,600 202,540,000
05/09/2018 27,500 -0.95 -3.45 28,450 29,000 27,050 660 18,150,000
04/09/2018 28,450 -0.55 -1.93 29,000 28,450 27,000 760 21,622,000
03/09/2018 29,000 1.05 3.62 27,950 29,000 26,000 7,360 213,440,000
31/08/2018 29,000 1.05 3.62 27,950 29,000 26,000 7,360 213,440,000
30/08/2018 27,950 0.95 3.40 27,000 27,950 26,500 2,080 58,136,000
29/08/2018 27,000 -0.50 -1.85 27,500 28,900 26,800 2,150 58,050,000
28/08/2018 27,500 0.05 0.18 27,450 27,900 27,450 560 15,400,000
27/08/2018 27,450 -0.55 -2.00 28,000 27,450 26,900 70 1,921,500
24/08/2018 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 520 14,560,000
23/08/2018 28,000 1.00 3.57 28,000 29,000 28,000 20 560,000
22/08/2018 28,000 -1.00 -3.57 28,000 29,000 27,000 1,340 37,520,000
21/08/2018 28,000 -0.50 -1.79 28,500 29,000 27,000 3,030 84,840,000
20/08/2018 28,500 -0.50 -1.75 29,000 28,500 28,500 60 1,710,000
17/08/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 100 2,900,000
16/08/2018 29,000 0.05 0.17 28,950 29,000 26,950 250 7,250,000
15/08/2018 28,950 -0.05 -0.17 29,000 28,950 28,950 110 3,184,500
14/08/2018 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 280 8,120,000
13/08/2018 29,000 0.40 1.38 28,600 29,000 26,650 60 1,740,000
10/08/2018 28,600 1.55 5.42 27,050 28,600 27,050 420 12,012,000
09/08/2018 27,050 -0.95 -3.51 28,000 29,300 26,150 6,580 177,989,000
08/08/2018 28,000 0.40 1.43 27,600 29,500 26,100 5,110 143,080,000
07/08/2018 27,600 -0.40 -1.45 28,000 28,950 27,600 860 23,736,000
06/08/2018 28,000 0.70 2.50 27,300 28,400 25,400 980 27,440,000
03/08/2018 27,300 -0.10 -0.37 27,400 27,750 25,950 1,980 54,054,000
02/08/2018 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 620 16,988,000
01/08/2018 27,400 0.15 0.55 27,250 27,400 27,350 510 13,974,000
31/07/2018 27,250 -0.75 -2.75 28,000 27,250 26,100 16,620 452,895,000
30/07/2018 28,000 1.60 5.71 26,400 28,000 26,000 15,780 441,840,000
29/07/2018 26,400 -0.10 -0.38 26,400 26,400 25,050 230 6,072,000
27/07/2018 26,400 -0.10 -0.38 26,400 26,400 25,050 230 6,072,000
26/07/2018 26,400 -0.60 -2.27 27,000 26,950 25,600 670 17,688,000
25/07/2018 27,000 -0.30 -1.11 27,000 27,000 26,500 580 15,660,000
24/07/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 400 10,800,000
23/07/2018 27,000 1.45 5.37 25,550 27,000 26,100 230 6,210,000
22/07/2018 25,550 0.15 0.59 25,400 26,500 25,550 1,020 26,061,000
20/07/2018 25,550 0.15 0.59 25,400 26,500 25,550 1,020 26,061,000
19/07/2018 25,400 -1.10 -4.33 26,500 26,500 25,400 260 6,604,000
18/07/2018 26,500 -1.45 -5.47 26,500 26,500 24,700 1,150 30,475,000
17/07/2018 26,500 0.05 0.19 26,450 26,500 26,350 24,010 636,265,000
16/07/2018 26,450 -0.05 -0.19 26,500 26,450 26,000 740 19,573,000
15/07/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 250 6,625,000
13/07/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 250 6,625,000
12/07/2018 26,500 0.45 1.70 26,050 26,500 26,450 5,070 134,355,000
11/07/2018 26,050 -0.95 -3.65 27,000 27,000 25,300 1,810 47,150,500
10/07/2018 27,000 -0.85 -3.15 27,850 27,750 27,000 540 14,580,000
09/07/2018 27,850 0.55 1.97 27,300 27,850 27,700 560 15,596,000
07/07/2018 27,300 -0.40 -1.47 27,700 27,800 27,300 890 24,297,000
06/07/2018 27,300 -0.40 -1.47 27,700 27,800 27,300 890 24,297,000
05/07/2018 27,700 0.25 0.90 27,450 27,900 27,000 3,680 101,936,000
04/07/2018 27,450 -0.40 -1.46 27,850 27,900 27,000 2,570 70,546,500
03/07/2018 27,850 -1.15 -4.13 29,000 28,350 27,050 3,080 85,778,000
02/07/2018 29,000 0.50 1.72 28,500 29,000 29,000 10 290,000
01/07/2018 28,500 -0.50 -1.75 29,000 0 0 1,130 32,205,000
29/06/2018 28,500 -0.50 -1.75 29,000 28,500 27,200 1,130 32,205,000
28/06/2018 29,000 -2.00 -6.90 29,000 29,000 27,000 2,250 65,250,000
27/06/2018 29,000 0.55 1.90 28,450 29,000 28,450 960 27,840,000
26/06/2018 28,450 1.45 5.10 27,000 28,500 27,500 1,080 30,726,000
25/06/2018 27,000 0.35 1.30 26,650 28,500 27,000 20,010 540,270,000
22/06/2018 26,650 -1.85 -6.94 28,500 28,500 26,650 51,700 1,377,805,000
21/06/2018 28,500 0.35 1.23 28,150 28,500 28,000 40 1,140,000
20/06/2018 28,150 1.45 5.15 26,700 28,500 27,000 330 9,289,500
19/06/2018 26,700 -1.80 -6.74 28,500 28,200 26,550 140 3,738,000
18/06/2018 28,500 -28.50 -100.00 28,500 28,500 28,500 500 14,250,000
17/06/2018 28,500 1.15 4.04 27,350 28,500 25,550 830 23,655,000
15/06/2018 28,500 1.15 4.04 27,350 28,500 25,550 830 23,655,000
14/06/2018 27,350 0.05 0.18 27,300 28,450 25,850 690 18,871,500
13/06/2018 27,300 0.30 1.10 27,000 27,600 26,100 1,470 40,131,000
12/06/2018 27,000 -0.80 -2.96 27,000 27,850 26,200 10,310 278,370,000
11/06/2018 27,000 -1.00 -3.70 28,000 28,800 27,000 11,130 300,510,000
09/06/2018 28,000 1.00 3.57 27,000 28,850 27,000 11,030 308,840,000
08/06/2018 28,000 1.00 3.57 27,000 28,850 27,000 11,030 308,840,000
07/06/2018 27,000 -1.45 -5.37 28,450 29,000 27,000 24,780 669,060,000
06/06/2018 28,450 0.00 ■■ 0.00 28,450 28,450 28,450 10 284,500
05/06/2018 28,450 0.45 1.58 28,000 28,500 26,500 580 16,501,000
04/06/2018 28,000 0.70 2.50 27,300 28,000 27,350 500 14,000,000
03/06/2018 27,850 0.35 1.26 27,500 27,850 26,100 370 10,304,500
01/06/2018 27,850 0.35 1.26 27,500 27,850 26,100 370 10,304,500
31/05/2018 27,500 -0.10 -0.36 27,500 27,950 27,200 360 9,900,000
30/05/2018 27,500 -0.35 -1.27 27,850 28,500 27,500 140 3,850,000
29/05/2018 27,850 -0.15 -0.54 28,000 27,850 26,950 5,480 152,618,000
28/05/2018 28,000 0.60 2.14 27,400 28,200 26,100 4,230 118,440,000
27/05/2018 27,400 -0.45 -1.64 27,850 27,700 26,050 1,280 35,072,000
25/05/2018 27,400 -0.45 -1.64 27,850 27,700 26,050 1,280 35,072,000
24/05/2018 27,850 -0.05 -0.18 27,900 27,900 25,950 4,960 138,136,000
23/05/2018 27,900 0.05 0.18 27,850 28,500 27,000 750 20,925,000
22/05/2018 27,850 0.65 2.33 27,200 28,750 26,000 8,410 234,218,500
21/05/2018 27,200 0.20 0.74 27,000 27,950 26,000 1,790 48,688,000
20/05/2018 27,000 -0.70 -2.59 27,700 27,200 26,750 310 8,370,000
18/05/2018 27,000 -0.70 -2.59 27,700 27,200 26,750 310 8,370,000
17/05/2018 27,700 0.20 0.72 27,500 27,700 25,600 220 6,094,000
16/05/2018 27,500 1.40 5.09 26,100 27,500 25,600 3,250 89,375,000
15/05/2018 26,100 -1.10 -4.21 27,200 29,000 26,100 9,950 259,695,000
14/05/2018 27,200 -1.75 -6.43 28,950 28,500 27,200 1,180 32,096,000
13/05/2018 28,950 -0.55 -1.90 29,500 28,950 27,550 190 5,500,500
11/05/2018 28,950 -0.55 -1.90 29,500 28,950 27,550 190 5,500,500
10/05/2018 29,500 1.00 3.39 28,500 29,500 28,650 350 10,325,000
09/05/2018 29,500 1.00 3.39 28,500 29,500 28,650 350 10,325,000
08/05/2018 28,500 -0.35 -1.23 28,850 28,500 28,000 610 17,385,000
07/05/2018 28,850 0.50 1.73 28,350 28,850 28,400 2,090 60,296,500
05/05/2018 28,350 0.25 0.88 28,100 28,350 28,350 20 567,000
04/05/2018 28,350 0.25 0.88 28,100 28,350 28,350 20 567,000
03/05/2018 28,100 -0.40 -1.42 28,500 28,450 27,000 2,120 59,572,000
02/05/2018 28,500 -0.35 -1.23 28,850 30,500 27,000 2,080 59,280,000
30/04/2018 28,850 -1.35 -4.68 28,850 28,850 26,850 690 19,906,500
27/04/2018 28,850 -1.35 -4.68 28,850 28,850 26,850 690 19,906,500
26/04/2018 28,850 -0.05 -0.17 28,900 28,900 27,150 700 20,195,000
25/04/2018 28,900 0.40 1.38 28,500 28,900 28,900 110 3,179,000
24/04/2018 28,900 0.40 1.38 28,500 28,900 28,900 110 3,179,000
23/04/2018 28,500 0.50 1.75 28,000 29,000 27,350 6,270 178,695,000
20/04/2018 28,000 -0.40 -1.43 28,400 28,400 27,400 530 14,840,000
19/04/2018 28,400 -0.65 -2.29 29,050 28,450 28,000 1,030 29,252,000
18/04/2018 29,050 1.05 3.61 28,000 29,150 27,400 280 8,134,000
13/04/2018 28,950 0.10 0.35 28,850 28,950 27,050 4,540 131,433,000
12/04/2018 28,850 0.50 1.73 28,350 28,850 28,200 1,700 49,045,000
11/04/2018 28,350 -0.15 -0.53 28,500 28,400 27,000 2,690 76,261,500
10/04/2018 28,500 -0.80 -2.81 29,300 28,500 28,100 1,500 42,750,000
09/04/2018 29,300 -0.05 -0.17 29,350 29,300 28,500 810 23,733,000
06/04/2018 29,350 -0.45 -1.53 29,800 29,600 28,400 1,220 35,807,000
05/04/2018 29,800 0.80 2.68 29,000 30,000 28,400 250 7,450,000
04/04/2018 29,000 1.60 5.52 29,000 30,600 29,000 30 870,000
03/04/2018 29,000 -1.10 -3.79 30,100 30,800 29,000 2,010 58,290,000
02/04/2018 30,100 1.95 6.48 28,150 30,100 30,100 20 602,000
30/03/2018 28,150 -1.50 -5.33 29,650 31,500 28,150 2,150 60,522,500
29/03/2018 29,650 -0.65 -2.19 29,650 29,650 29,000 13,010 385,746,500
28/03/2018 29,650 -0.25 -0.84 29,900 29,650 29,000 110 3,261,500
27/03/2018 29,900 -0.90 -3.01 29,900 29,900 29,000 3,240 96,876,000
26/03/2018 29,900 1.40 4.68 28,500 29,900 29,900 30 897,000
25/03/2018 28,500 -0.80 -2.81 29,300 29,900 28,500 60 1,710,000
23/03/2018 28,500 -0.80 -2.81 29,300 29,900 28,500 60 1,710,000
22/03/2018 29,300 -0.10 -0.34 29,300 29,800 29,150 2,400 70,320,000
21/03/2018 29,300 -0.20 -0.68 29,500 29,300 28,100 240 7,032,000
20/03/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 50 1,475,000
19/03/2018 29,500 -0.15 -0.51 29,650 29,550 27,850 360 10,620,000
16/03/2018 29,650 0.45 1.52 29,200 30,500 28,150 1,470 43,585,500
15/03/2018 29,200 0.20 0.68 29,000 30,650 28,200 8,250 240,900,000
14/03/2018 29,000 0.60 2.07 29,000 29,800 29,000 1,810 52,490,000
13/03/2018 29,000 -0.05 -0.17 29,050 29,700 28,000 2,610 75,690,000
12/03/2018 29,050 -0.85 -2.93 29,900 30,750 29,000 260 7,553,000
09/03/2018 29,900 -0.40 -1.34 29,900 30,750 29,000 940 28,106,000
08/03/2018 29,900 -0.80 -2.68 30,700 30,000 28,650 1,100 32,890,000
07/03/2018 30,700 0.70 2.28 30,000 30,700 30,700 110 3,377,000
06/03/2018 30,000 0.10 0.33 29,900 30,750 28,900 170 5,100,000
05/03/2018 29,900 0.10 0.33 29,800 30,800 29,900 40 1,196,000
02/03/2018 29,800 0.95 3.19 29,800 30,750 29,800 610 18,178,000
01/03/2018 29,800 -0.10 -0.34 29,900 30,750 29,800 40 1,192,000
28/02/2018 29,900 0.90 3.01 29,000 30,000 29,000 5,710 170,729,000
27/02/2018 29,000 1.80 6.21 29,000 30,800 29,000 1,650 47,850,000
26/02/2018 29,000 -0.80 -2.76 29,800 29,400 28,800 3,540 102,660,000
23/02/2018 29,800 0.35 1.17 29,450 29,900 28,550 60 1,788,000
22/02/2018 29,450 -0.35 -1.19 29,800 30,900 29,450 40 1,178,000
21/02/2018 29,800 -0.20 -0.67 30,000 29,800 29,000 1,120 33,376,000
14/02/2018 30,000 -0.40 -1.33 30,400 31,000 30,000 690 20,700,000
13/02/2018 30,000 -0.40 -1.33 30,400 31,000 30,000 690 20,700,000
12/02/2018 30,400 1.40 4.61 29,000 30,800 29,850 430 13,072,000
09/02/2018 29,000 -0.90 -3.10 29,900 29,850 28,550 150 4,350,000
08/02/2018 29,900 -0.10 -0.33 30,000 29,900 29,000 50,020 1,495,598,000
07/02/2018 30,000 -0.80 -2.67 30,800 30,900 28,550 5,150 154,500,000
06/02/2018 29,950 -0.85 -2.84 30,800 0 0 11,510 344,724,500
05/02/2018 30,800 0.30 0.97 30,500 30,800 30,800 60 1,848,000
02/02/2018 30,500 1.50 4.92 29,000 30,500 30,000 1,080 32,940,000
01/02/2018 29,000 -1.00 -3.45 30,000 30,900 29,000 4,200 121,800,000
31/01/2018 30,000 0.20 0.67 29,800 30,700 30,000 3,120 93,600,000
30/01/2018 29,800 -0.20 -0.67 30,000 30,000 29,000 13,760 410,048,000
29/01/2018 30,000 0.05 0.17 29,950 30,900 30,000 5,140 154,200,000
26/01/2018 29,950 -0.05 -0.17 30,000 29,950 29,000 7,220 216,239,000
25/01/2018 30,000 -0.45 -1.50 30,450 30,450 29,000 5,530 165,900,000
24/01/2018 29,900 -0.10 -0.33 30,000 30,450 30,450 250 7,475,000
22/01/2018 30,450 0.45 1.48 30,000 30,450 30,450 10 304,500
19/01/2018 30,000 0.50 1.67 29,500 30,000 29,750 5,110 153,300,000
18/01/2018 29,500 0.50 1.69 29,000 29,650 29,000 7,040 207,680,000
17/01/2018 29,000 -0.50 -1.72 29,500 29,950 29,000 17,900 519,100,000
16/01/2018 29,500 -0.45 -1.53 29,950 32,000 29,000 3,600 106,200,000
15/01/2018 29,950 0.05 0.17 29,900 29,950 29,450 5,510 165,024,500
12/01/2018 29,900 -1.40 -4.68 29,900 29,900 28,500 12,160 363,584,000
11/01/2018 29,900 0.60 2.01 29,300 29,900 28,500 6,720 200,928,000
10/01/2018 29,300 0.30 1.02 29,000 29,500 28,400 12,730 372,989,000
09/01/2018 29,000 -0.60 -2.07 29,600 29,500 28,500 9,820 284,780,000
08/01/2018 29,600 0.80 2.70 28,800 29,900 28,500 4,840 143,264,000
05/01/2018 28,800 0.40 1.39 28,400 29,300 28,500 11,540 332,352,000
04/01/2018 28,500 0.25 0.88 28,150 28,600 28,400 11,970 341,145,000
03/01/2018 28,150 -1.65 -5.86 29,800 29,450 28,150 600 16,890,000
02/01/2018 29,800 0.30 1.01 29,500 29,800 29,800 430 12,814,000
01/01/2018 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 110 3,245,000
29/12/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 110 3,245,000
28/12/2017 29,500 -0.40 -1.36 29,900 29,500 28,000 1,110 32,745,000
27/12/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 100 2,990,000
26/12/2017 29,900 0.40 1.34 29,500 29,900 29,900 130 3,887,000
24/12/2017 29,500 1.00 3.39 28,500 29,900 29,200 520 15,340,000
22/12/2017 29,500 1.00 3.39 28,500 29,900 29,200 520 15,340,000
21/12/2017 29,500 0.50 1.69 29,000 30,750 29,000 220 6,490,000
20/12/2017 29,000 0.45 1.55 28,550 29,950 28,800 1,040 30,160,000
19/12/2017 30,900 1.90 6.15 29,000 30,900 28,500 210 6,489,000
18/12/2017 28,950 -1.05 -3.63 30,000 30,000 28,950 70 2,026,500
17/12/2017 30,000 -0.95 -3.17 30,950 30,000 29,000 1,850 55,500,000
15/12/2017 30,950 1.60 5.17 29,350 30,950 30,950 160 4,952,000
14/12/2017 29,350 -0.10 -0.34 29,450 29,350 28,500 1,930 56,645,500
13/12/2017 29,450 0.90 3.06 28,550 30,450 28,500 5,420 159,619,000
12/12/2017 28,550 -0.45 -1.58 29,000 29,450 28,550 320 9,136,000
11/12/2017 29,450 0.45 1.53 29,000 29,450 29,450 10 294,500
10/12/2017 29,000 0.10 0.34 28,900 29,450 28,500 13,030 377,870,000
08/12/2017 29,000 0.10 0.34 28,900 29,450 28,900 6,180 179,220,000
07/12/2017 29,000 0.10 0.34 28,900 29,450 28,900 6,180 179,220,000
05/12/2017 29,000 0.00 ■■ 0.00 29,450 29,450 28,250 320 9,280,000
04/12/2017 29,000 0.00 ■■ 0.00 29,000 29,000 27,450 19,280 559,120,000
01/12/2017 29,000 -1.00 -3.33 30,450 30,450 29,000 150 4,350,000
30/11/2017 30,000 1.15 3.99 30,000 30,000 30,000 430 12,900,000
29/11/2017 28,850 -0.10 -0.35 27,300 29,850 27,300 5,020 144,827,000
28/11/2017 28,950 0.60 2.12 29,400 29,400 28,000 4,380 126,801,000
27/11/2017 28,350 -1.55 -5.18 30,000 30,350 28,350 250 7,087,500
24/11/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 250 7,475,000
23/11/2017 29,900 1.40 4.91 29,850 29,900 29,850 270 8,073,000
22/11/2017 28,500 -1.10 -3.72 29,600 30,450 28,500 8,950 255,075,000
21/11/2017 29,600 1.00 3.50 29,900 29,900 28,700 2,350 69,560,000
20/11/2017 28,600 0.05 0.18 30,000 30,000 28,600 190 5,434,000
17/11/2017 28,550 -0.95 -3.22 29,850 29,850 28,550 5,590 159,594,500
16/11/2017 29,500 -0.05 -0.17 30,400 30,400 29,000 9,270 273,465,000
15/11/2017 29,550 -0.45 -1.50 30,400 30,400 29,050 430 12,706,500
14/11/2017 30,000 -0.35 -1.15 29,200 30,350 29,000 8,950 268,500,000
13/11/2017 30,350 -0.15 -0.49 29,550 30,350 29,500 5,410 164,193,500
10/11/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 600 18,300,000
09/11/2017 30,500 0.00 ■■ 0.00 29,800 30,500 29,800 5,160 157,380,000
08/11/2017 30,500 0.60 2.01 29,900 30,500 29,900 740 22,570,000
07/11/2017 29,900 -0.70 -2.29 29,000 29,950 29,000 11,440 342,056,000
06/11/2017 30,600 1.10 3.73 30,900 31,550 30,600 170 5,202,000
03/11/2017 29,500 1.05 3.69 29,500 29,500 29,500 150 4,425,000
02/11/2017 28,450 -1.45 -4.85 29,000 29,000 28,450 840 23,898,000
01/11/2017 29,900 0.00 ■■ 0.00 28,000 29,900 28,000 750 22,425,000
31/10/2017 29,900 0.00 ■■ 0.00 29,000 29,900 29,000 5,240 156,676,000
30/10/2017 29,900 -1.00 -3.24 28,800 29,900 28,750 610 18,239,000
27/10/2017 30,900 -0.05 -0.16 28,900 30,900 28,800 660 20,394,000
26/10/2017 30,950 -0.05 -0.16 29,000 31,000 28,850 3,120 96,564,000
25/10/2017 31,000 -0.30 -0.96 29,800 31,000 29,150 280 8,680,000
24/10/2017 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
23/10/2017 31,300 -0.65 -2.03 31,300 31,300 31,300 10 313,000
20/10/2017 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 0 0
19/10/2017 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 0 0
18/10/2017 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 0 0
17/10/2017 31,950 -0.75 -2.29 30,450 31,950 30,450 310 9,904,500
16/10/2017 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
13/10/2017 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
12/10/2017 32,700 -0.10 -0.30 31,000 32,700 31,000 1,490 48,723,000
11/10/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
10/10/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 0 0
09/10/2017 32,800 0.80 2.50 32,000 32,800 32,000 610 20,008,000
06/10/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
05/10/2017 32,000 1.00 3.23 32,000 32,000 32,000 110 3,520,000
04/10/2017 31,000 0.20 0.65 31,000 31,000 30,000 320 9,920,000
03/10/2017 30,800 0.00 ■■ 0.00 28,750 31,000 28,750 11,780 362,824,000
02/10/2017 30,800 0.60 1.99 30,800 31,700 30,700 23,750 731,500,000
29/09/2017 30,200 0.50 1.68 29,900 30,200 29,000 19,700 594,940,000
28/09/2017 29,700 -0.10 -0.34 28,150 29,700 28,150 300 8,910,000
27/09/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 200 5,960,000
26/09/2017 29,800 0.30 1.02 29,800 29,800 29,800 190 5,662,000
25/09/2017 29,500 0.00 ■■ 0.00 28,050 29,500 27,550 410 12,095,000
22/09/2017 29,500 -0.05 -0.17 28,300 29,500 28,300 40 1,180,000
21/09/2017 29,550 -0.25 -0.84 28,000 29,550 28,000 500 14,775,000
20/09/2017 29,800 0.80 2.76 29,800 29,800 29,800 210 6,258,000
19/09/2017 29,000 -0.40 -1.36 28,400 29,950 28,400 610 17,690,000
18/09/2017 29,400 -1.00 -3.29 28,500 29,400 28,400 610 17,934,000
15/09/2017 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 200 6,080,000
14/09/2017 30,400 0.95 3.23 30,400 30,400 30,400 120 3,648,000
13/09/2017 29,450 0.45 1.55 29,850 29,850 28,200 1,820 53,599,000
12/09/2017 29,000 -0.50 -1.69 29,750 29,800 28,350 10,220 296,380,000
11/09/2017 29,500 0.05 0.17 29,950 29,950 28,600 3,760 110,920,000
08/09/2017 29,450 0.85 2.97 29,000 29,450 27,650 5,760 169,632,000
07/09/2017 28,600 -0.40 -1.38 29,450 29,450 28,400 4,530 129,558,000
06/09/2017 29,000 -0.90 -3.01 29,000 29,000 28,650 1,690 49,010,000
05/09/2017 29,900 0.00 ■■ 0.00 30,400 30,400 28,300 1,230 36,777,000
01/09/2017 29,900 -0.40 -1.32 30,000 30,000 28,500 6,450 192,855,000
31/08/2017 30,300 -0.60 -1.94 28,750 30,800 28,750 5,220 158,166,000
30/08/2017 30,900 0.00 ■■ 0.00 31,350 31,350 29,350 1,950 60,255,000
29/08/2017 30,900 -0.10 -0.32 31,000 31,950 28,950 2,790 86,211,000
28/08/2017 31,000 0.15 0.49 31,700 31,700 31,000 700 21,700,000
25/08/2017 30,850 0.85 2.83 31,850 31,850 29,700 1,130 34,860,500
24/08/2017 30,000 -1.00 -3.23 30,050 31,800 30,000 6,430 192,900,000
23/08/2017 31,000 -0.95 -2.97 30,100 31,000 30,000 5,370 166,470,000
22/08/2017 31,950 -0.05 -0.16 30,000 31,950 30,000 2,980 95,211,000
21/08/2017 32,000 -0.20 -0.62 29,950 32,000 29,950 12,710 406,720,000
18/08/2017 32,200 1.35 4.38 30,850 32,400 30,500 5,330 171,626,000
17/08/2017 30,850 -1.65 -5.08 32,700 32,700 30,850 600 18,510,000
16/08/2017 32,500 -0.35 -1.07 32,000 32,500 32,000 310 10,075,000
15/08/2017 32,850 0.00 ■■ 0.00 32,850 32,850 32,850 200 6,570,000
14/08/2017 32,850 1.85 5.97 30,900 32,850 30,900 24,540 806,139,000
11/08/2017 31,000 0.00 ■■ 0.00 32,900 32,900 31,000 20 620,000
10/08/2017 31,000 -1.00 -3.12 32,750 32,750 30,900 1,450 44,950,000
09/08/2017 32,000 -0.95 -2.88 31,000 32,800 31,000 10,270 328,640,000
08/08/2017 32,950 0.00 ■■ 0.00 32,950 32,950 32,950 100 3,295,000
07/08/2017 32,950 1.45 4.60 33,000 33,000 31,050 2,050 67,547,500
04/08/2017 31,500 0.00 ■■ 0.00 31,500 33,500 30,900 5,090 160,335,000
03/08/2017 31,500 -0.50 -1.56 31,200 31,500 31,000 1,490 46,935,000
02/08/2017 32,000 -1.20 -3.61 34,000 35,000 31,300 1,430 45,760,000
01/08/2017 33,200 -0.30 -0.90 33,750 34,000 33,200 150 4,980,000
31/07/2017 33,500 1.50 4.69 33,900 33,900 30,300 6,460 216,410,000
28/07/2017 32,000 0.05 0.16 31,950 32,000 31,900 2,250 72,000,000
27/07/2017 31,950 0.00 ■■ 0.00 33,800 33,800 31,000 2,260 72,207,000
26/07/2017 31,950 0.95 3.06 31,500 32,500 28,950 2,080 66,456,000
25/07/2017 31,000 0.00 ■■ 0.00 31,900 31,900 31,000 270 8,370,000
24/07/2017 31,000 -0.50 -1.59 31,500 32,500 31,000 730 22,630,000
21/07/2017 31,500 0.50 1.61 32,450 32,450 31,500 2,540 80,010,000
20/07/2017 31,000 -0.40 -1.27 31,600 31,600 29,500 90 2,790,000
19/07/2017 31,400 -0.45 -1.41 31,400 31,400 31,400 40 1,256,000
18/07/2017 31,850 0.45 1.43 32,250 32,250 31,000 2,670 85,039,500
17/07/2017 31,400 0.00 ■■ 0.00 31,900 31,900 30,050 30 942,000
14/07/2017 31,400 -0.50 -1.57 31,400 31,400 31,400 260 8,164,000
13/07/2017 31,900 0.10 0.31 32,500 32,500 31,900 520 16,588,000
12/07/2017 31,800 -0.35 -1.09 31,000 31,800 31,000 390 12,402,000
11/07/2017 32,150 0.00 ■■ 0.00 32,150 32,150 32,150 270 8,680,500
10/07/2017 32,150 -0.60 -1.83 31,000 32,300 31,000 7,850 252,377,500
07/07/2017 32,750 0.00 ■■ 0.00 32,750 32,750 32,750 0 0
06/07/2017 32,750 0.00 ■■ 0.00 32,750 32,750 32,750 0 0
05/07/2017 32,750 0.00 ■■ 0.00 32,900 32,900 30,500 12,950 424,112,500
04/07/2017 32,750 -0.65 -1.95 31,500 32,900 31,100 3,060 100,215,000
03/07/2017 33,400 1.70 5.36 33,000 33,700 31,700 900 30,060,000
30/06/2017 31,700 -2.20 -6.49 33,850 36,000 31,700 5,470 173,399,000
29/06/2017 33,900 0.40 1.19 33,450 33,900 33,450 6,800 230,520,000
28/06/2017 33,500 0.50 1.52 34,000 35,200 31,000 3,030 101,505,000
27/06/2017 33,000 -0.30 -0.90 31,100 33,000 31,100 690 22,770,000
26/06/2017 33,300 -0.05 -0.15 33,400 33,400 31,200 8,360 278,388,000
23/06/2017 33,350 0.85 2.62 32,500 33,650 32,500 4,960 165,416,000
22/06/2017 32,500 0.80 2.52 31,700 33,900 31,000 15,100 490,750,000
21/06/2017 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 1,000 31,700,000
20/06/2017 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
19/06/2017 31,700 1.10 3.59 30,800 31,700 30,500 22,100 700,570,000
16/06/2017 30,600 -0.15 -0.49 30,000 30,600 30,000 1,810 55,386,000
15/06/2017 30,750 0.75 2.50 30,500 30,900 29,100 5,220 160,515,000
14/06/2017 30,000 -0.90 -2.91 30,900 31,200 30,000 10,320 309,600,000
13/06/2017 30,900 0.90 3.00 28,950 30,900 28,950 9,040 279,336,000
12/06/2017 30,000 -1.00 -3.23 31,000 31,000 29,000 4,870 146,100,000
09/06/2017 31,000 0.50 1.64 29,150 31,000 29,150 1,510 46,810,000
08/06/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
07/06/2017 30,500 0.00 ■■ 0.00 30,800 30,800 30,000 1,910 58,255,000
06/06/2017 30,500 -0.65 -2.09 29,050 31,150 29,050 2,270 69,235,000
05/06/2017 31,150 0.00 ■■ 0.00 31,150 31,150 31,150 1,300 40,495,000
02/06/2017 31,150 0.00 ■■ 0.00 31,150 31,150 31,150 500 15,575,000
01/06/2017 31,150 0.25 0.81 31,600 32,000 30,500 2,220 69,153,000
31/05/2017 30,900 0.45 1.48 30,500 32,000 30,300 8,820 272,538,000
30/05/2017 30,450 0.15 0.50 30,550 30,550 30,000 8,400 255,780,000
29/05/2017 30,300 0.00 ■■ 0.00 30,550 30,600 29,050 2,930 88,779,000
26/05/2017 30,300 1.30 4.48 29,000 30,300 29,000 670 20,301,000
25/05/2017 29,000 0.00 ■■ 0.00 30,000 30,800 29,000 13,270 384,830,000
24/05/2017 29,000 -1.00 -3.33 28,550 30,500 28,550 3,110 90,190,000
23/05/2017 30,000 -1.00 -3.23 30,400 30,400 29,350 390 11,700,000
22/05/2017 31,000 0.00 ■■ 0.00 31,000 31,000 29,500 6,580 203,980,000
19/05/2017 31,000 1.00 3.33 30,500 31,000 30,500 300 9,300,000
18/05/2017 30,000 -0.30 -0.99 29,500 30,200 29,500 12,170 365,100,000
17/05/2017 30,300 0.30 1.00 29,600 30,300 29,600 1,530 46,359,000
16/05/2017 30,000 -0.40 -1.32 30,000 30,000 29,500 2,670 80,100,000
15/05/2017 30,400 -0.10 -0.33 29,050 30,400 29,000 800 24,320,000
09/05/2017 30,500 0.50 1.67 30,450 30,500 30,000 830 25,315,000
08/05/2017 30,000 -0.30 -0.99 28,300 31,950 28,300 2,020 60,600,000
05/05/2017 30,300 0.00 ■■ 0.00 31,900 31,900 30,300 410 12,423,000
04/05/2017 30,300 -1.70 -5.31 30,300 30,300 30,300 1,010 30,603,000
03/05/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,100 67,200,000
28/04/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 200 6,400,000
27/04/2017 32,000 1.20 3.90 30,000 32,000 30,000 2,090 66,880,000
26/04/2017 30,800 -1.00 -3.14 29,750 30,800 29,750 2,060 63,448,000
25/04/2017 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
24/04/2017 31,800 -0.10 -0.31 30,500 31,800 30,200 2,050 65,190,000
21/04/2017 31,900 0.70 2.24 31,500 33,300 31,500 2,220 70,818,000
20/04/2017 31,200 0.40 1.30 30,800 31,200 29,800 2,450 76,440,000
19/04/2017 30,800 0.00 ■■ 0.00 31,900 31,900 29,800 1,600 49,280,000
18/04/2017 30,800 0.10 0.33 31,300 31,300 29,800 7,890 243,012,000
17/04/2017 30,700 -0.10 -0.32 31,300 31,300 29,750 3,340 102,538,000
14/04/2017 30,800 -0.10 -0.32 30,000 30,900 29,500 5,680 174,944,000
13/04/2017 30,900 0.00 ■■ 0.00 30,000 30,900 30,000 14,700 454,230,000
12/04/2017 30,900 0.40 1.31 31,000 32,000 29,700 4,780 147,702,000
11/04/2017 30,500 0.50 1.67 30,000 30,500 30,000 130 3,965,000
10/04/2017 30,000 -0.30 -0.99 31,000 31,000 30,000 2,110 63,300,000
07/04/2017 30,300 -1.20 -3.81 30,300 30,300 30,300 2,000 60,600,000
05/04/2017 31,500 0.05 0.16 30,300 31,500 30,300 1,380 43,470,000
04/04/2017 31,450 -0.05 -0.16 30,500 31,450 30,500 2,030 63,843,500
03/04/2017 31,500 -0.40 -1.25 30,800 31,800 30,800 1,920 60,480,000
31/03/2017 31,900 -0.05 -0.16 31,900 31,900 31,900 1,340 42,746,000
30/03/2017 31,950 0.00 ■■ 0.00 31,950 31,950 31,950 50 1,597,500
29/03/2017 31,950 0.95 3.06 31,950 31,950 31,950 60 1,917,000
28/03/2017 31,000 0.00 ■■ 0.00 31,500 31,500 31,000 660 20,460,000
27/03/2017 31,000 -0.90 -2.82 30,900 31,500 30,800 2,080 64,480,000
24/03/2017 31,900 -0.10 -0.31 30,850 31,900 30,800 4,390 140,041,000
23/03/2017 32,000 0.50 1.59 31,950 32,000 31,950 70 2,240,000
22/03/2017 31,500 -0.50 -1.56 30,800 31,500 30,750 1,860 58,590,000
21/03/2017 32,000 0.20 0.63 31,700 32,000 30,800 920 29,440,000
20/03/2017 31,800 0.00 ■■ 0.00 30,800 31,800 30,800 60 1,908,000
17/03/2017 31,800 1.10 3.58 31,800 31,800 31,800 30 954,000
16/03/2017 30,700 -1.40 -4.36 32,100 33,000 30,700 1,800 55,260,000
15/03/2017 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 70 2,247,000
14/03/2017 32,100 1.80 5.94 30,300 32,100 30,200 14,450 463,845,000
13/03/2017 30,300 -0.70 -2.26 30,350 31,200 30,200 8,040 243,612,000
10/03/2017 31,000 -0.90 -2.82 30,000 32,000 30,000 250 7,750,000
09/03/2017 31,900 -0.60 -1.85 30,600 32,400 30,250 4,270 136,213,000
08/03/2017 32,500 0.50 1.56 31,800 32,500 30,200 1,860 60,450,000
07/03/2017 32,000 0.10 0.31 30,600 32,200 30,500 12,570 402,240,000
06/03/2017 31,900 0.90 2.90 31,000 32,500 30,000 1,680 53,592,000
03/03/2017 31,000 0.50 1.64 31,300 31,300 30,000 7,430 230,330,000
02/03/2017 30,500 -0.70 -2.24 29,900 31,200 29,900 11,930 363,865,000
01/03/2017 31,200 0.00 ■■ 0.00 31,800 31,800 30,700 1,490 46,488,000
28/02/2017 31,200 0.00 ■■ 0.00 30,700 31,200 30,100 9,550 297,960,000
27/02/2017 31,200 -0.20 -0.64 30,600 31,400 30,600 3,370 105,144,000
24/02/2017 31,400 0.80 2.61 31,500 31,600 31,400 550 17,270,000
23/02/2017 30,600 -1.20 -3.77 31,800 32,200 30,600 13,930 426,258,000
22/02/2017 31,800 0.80 2.58 31,000 32,000 31,000 720 22,896,000
21/02/2017 31,000 -1.40 -4.32 30,250 32,800 30,250 2,230 69,130,000
20/02/2017 32,400 0.90 2.86 31,400 32,400 31,400 480 15,552,000
17/02/2017 31,500 1.10 3.62 30,400 32,500 30,400 1,380 43,470,000
16/02/2017 30,400 0.20 0.66 30,500 30,500 30,100 7,020 213,408,000
15/02/2017 30,200 0.00 ■■ 0.00 30,000 30,200 30,000 1,480 44,696,000
14/02/2017 30,200 0.20 0.67 30,500 30,500 29,500 6,330 191,166,000
13/02/2017 30,000 -0.70 -2.28 29,500 30,700 29,500 13,150 394,500,000
10/02/2017 30,700 0.40 1.32 32,400 32,400 29,900 18,220 559,354,000
09/02/2017 30,300 0.40 1.34 30,400 30,400 29,900 6,020 182,406,000
08/02/2017 29,900 -0.50 -1.64 30,500 30,500 29,800 11,920 356,408,000
07/02/2017 30,400 0.30 1.00 30,100 30,800 30,100 1,620 49,248,000
06/02/2017 30,100 0.40 1.35 30,500 30,500 29,700 6,370 191,737,000
03/02/2017 29,700 -0.80 -2.62 30,950 30,950 29,700 4,190 124,443,000
02/02/2017 30,500 -0.45 -1.45 30,950 31,400 30,500 3,600 109,800,000
25/01/2017 30,950 1.95 6.72 29,000 31,000 29,000 5,130 158,773,500
24/01/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
23/01/2017 29,000 0.50 1.75 29,000 29,000 28,500 3,540 102,660,000
20/01/2017 28,500 -0.30 -1.04 28,800 28,800 28,500 5,900 168,150,000
19/01/2017 28,800 0.30 1.05 28,950 28,950 28,100 8,740 251,712,000
18/01/2017 28,500 -1.20 -4.04 29,700 29,700 28,500 18,210 518,985,000
17/01/2017 29,700 -1.30 -4.19 28,850 30,500 28,850 22,430 666,171,000
16/01/2017 31,000 1.50 5.08 30,800 31,000 30,800 610 18,910,000
13/01/2017 29,500 -0.85 -2.80 30,400 30,400 28,250 28,270 833,965,000
12/01/2017 30,350 1.35 4.66 30,800 30,800 29,000 50 1,517,500
11/01/2017 29,000 -1.90 -6.15 30,900 30,900 29,000 1,140 33,060,000
10/01/2017 30,900 1.90 6.55 29,000 30,900 29,000 130 4,017,000
09/01/2017 29,000 1.00 3.57 29,000 29,000 29,000 10 290,000
06/01/2017 28,000 -1.50 -5.08 29,500 31,500 28,000 13,210 369,880,000
05/01/2017 29,500 0.00 ■■ 0.00 30,000 30,000 28,800 3,620 106,790,000
04/01/2017 29,500 0.80 2.79 29,100 29,900 29,100 3,220 94,990,000
03/01/2017 29,700 -0.10 -0.34 29,500 29,700 29,100 6,020 178,794,000
30/12/2016 29,800 -0.20 -0.67 29,400 30,000 29,350 12,650 376,970,000
29/12/2016 30,000 -1.00 -3.23 29,500 31,000 29,200 5,490 164,700,000
28/12/2016 31,000 -0.50 -1.59 31,000 31,000 31,000 180 5,580,000
27/12/2016 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
26/12/2016 31,500 2.00 6.78 31,500 31,500 31,500 70 2,205,000
23/12/2016 29,500 -0.40 -1.34 29,400 29,700 29,300 21,050 620,975,000
22/12/2016 29,900 -1.00 -3.24 30,000 30,000 29,300 2,160 64,584,000
21/12/2016 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
20/12/2016 30,900 0.00 ■■ 0.00 29,800 31,000 29,300 6,180 190,962,000
19/12/2016 30,900 0.00 ■■ 0.00 31,000 31,400 29,500 4,060 125,454,000
16/12/2016 30,900 -0.10 -0.32 30,100 30,900 29,500 1,130 34,917,000
15/12/2016 31,000 -0.10 -0.32 31,300 31,300 29,800 3,420 106,020,000
14/12/2016 31,100 1.30 4.36 30,000 31,500 29,800 4,500 139,950,000
13/12/2016 29,800 -2.10 -6.58 29,800 29,800 29,800 1,000 29,800,000
12/12/2016 31,900 0.90 2.90 32,000 32,400 30,000 140 4,466,000
09/12/2016 31,000 0.00 ■■ 0.00 31,000 31,000 30,000 3,740 115,940,000
08/12/2016 31,000 0.10 0.32 31,500 31,500 30,800 6,390 198,090,000
07/12/2016 30,900 -0.60 -1.90 30,300 31,900 30,300 9,910 306,219,000
06/12/2016 31,500 -1.00 -3.08 31,500 32,000 31,000 6,710 211,365,000
05/12/2016 32,500 0.65 2.04 31,850 32,500 31,850 400 13,000,000
02/12/2016 31,850 -0.15 -0.47 31,800 31,850 31,800 4,150 132,177,500
01/12/2016 32,000 -0.50 -1.54 32,000 32,800 31,500 3,790 121,280,000
30/11/2016 32,500 0.00 ■■ 0.00 32,900 32,900 31,500 13,750 446,875,000
29/11/2016 32,500 0.80 2.52 32,900 32,900 31,500 1,270 41,275,000
28/11/2016 31,700 -1.20 -3.65 31,700 31,700 31,700 4,400 139,480,000
25/11/2016 32,900 0.40 1.23 33,000 33,000 32,000 3,650 120,085,000
24/11/2016 32,500 -0.10 -0.31 32,900 32,900 32,000 4,480 145,600,000
23/11/2016 32,600 -0.40 -1.21 33,500 33,500 32,000 2,420 78,892,000
22/11/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10 330,000
21/11/2016 33,000 -0.10 -0.30 33,100 33,100 32,000 3,950 130,350,000
18/11/2016 33,100 0.30 0.91 33,500 34,950 32,000 2,230 73,813,000
17/11/2016 32,800 0.00 ■■ 0.00 32,500 35,050 31,100 5,500 180,400,000
16/11/2016 32,800 0.00 ■■ 0.00 32,000 32,800 32,000 4,540 148,912,000
15/11/2016 32,800 0.40 1.23 32,000 33,000 31,900 9,450 309,960,000
14/11/2016 32,400 0.60 1.89 33,000 33,000 32,000 2,060 66,744,000
11/11/2016 31,800 -0.20 -0.62 33,000 33,000 31,800 13,580 431,844,000
10/11/2016 32,000 0.00 ■■ 0.00 32,800 32,800 32,000 13,050 417,600,000
09/11/2016 32,000 -1.00 -3.03 32,000 33,000 32,000 4,240 135,680,000
08/11/2016 33,000 1.00 3.12 32,000 34,000 31,900 900 29,700,000
07/11/2016 32,000 0.00 ■■ 0.00 32,000 32,000 31,000 8,050 257,600,000
04/11/2016 32,000 -0.50 -1.54 31,300 32,400 31,000 14,540 465,280,000
03/11/2016 32,500 1.00 3.17 31,200 32,500 31,000 2,510 81,575,000
02/11/2016 31,500 -1.40 -4.26 31,500 32,400 31,500 1,050 33,075,000
01/11/2016 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 0 0
31/10/2016 32,900 0.40 1.23 32,900 32,900 32,400 1,040 34,216,000
28/10/2016 32,500 0.00 ■■ 0.00 32,500 32,500 31,000 1,530 49,725,000
27/10/2016 32,500 -1.00 -2.99 31,350 33,000 31,200 1,040 33,800,000
26/10/2016 33,500 -0.20 -0.59 33,700 33,700 32,000 700 23,450,000
25/10/2016 33,700 2.20 6.98 33,700 33,700 33,700 20 674,000
24/10/2016 31,500 -0.50 -1.56 31,500 33,000 31,500 3,250 102,375,000
21/10/2016 32,000 0.50 1.59 31,500 32,100 30,500 11,490 367,680,000
20/10/2016 31,500 0.00 ■■ 0.00 31,000 31,900 31,000 2,090 65,835,000
19/10/2016 31,500 0.70 2.27 30,800 31,500 30,700 330 10,395,000
18/10/2016 30,800 -1.60 -4.94 30,800 32,000 30,700 3,290 101,332,000
17/10/2016 32,400 0.00 ■■ 0.00 31,200 32,400 31,200 4,090 132,516,000
14/10/2016 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
13/10/2016 32,400 0.70 2.21 32,500 32,500 31,700 3,950 127,980,000
12/10/2016 31,700 -0.30 -0.94 32,800 32,800 31,700 280 8,876,000
11/10/2016 32,000 -1.50 -4.48 33,900 33,900 32,000 5,030 160,960,000
10/10/2016 33,500 0.50 1.52 33,400 34,150 32,500 2,650 88,775,000
07/10/2016 33,000 -0.90 -2.65 32,500 33,600 32,500 7,080 233,640,000
06/10/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
05/10/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
04/10/2016 33,900 -0.10 -0.29 33,900 33,900 32,500 240 8,136,000
03/10/2016 34,000 0.00 ■■ 0.00 33,500 34,000 32,250 1,980 67,320,000
30/09/2016 34,000 0.35 1.04 33,400 34,000 33,400 860 29,240,000
29/09/2016 33,650 0.30 0.90 33,950 34,000 33,300 1,050 35,332,500
28/09/2016 33,350 0.35 1.06 33,650 33,900 33,000 6,360 212,106,000
27/09/2016 33,000 -0.50 -1.49 33,300 33,300 33,000 5,390 177,870,000
26/09/2016 33,500 0.30 0.90 33,600 34,000 33,000 10,820 362,470,000
23/09/2016 33,200 0.20 0.61 33,500 34,000 33,000 16,030 532,196,000
22/09/2016 33,000 -0.30 -0.90 33,500 34,000 32,900 11,080 365,640,000
21/09/2016 33,300 0.30 0.91 33,000 33,500 32,700 9,480 315,684,000
20/09/2016 33,000 0.00 ■■ 0.00 33,000 33,000 32,700 9,110 300,630,000
19/09/2016 33,000 0.20 0.61 33,200 33,200 32,500 14,330 472,890,000
16/09/2016 32,800 0.10 0.31 32,700 32,900 32,700 11,320 371,296,000
15/09/2016 32,700 0.00 ■■ 0.00 32,700 33,600 32,700 8,540 279,258,000
14/09/2016 32,700 -0.20 -0.61 32,900 33,000 32,700 19,560 639,612,000
13/09/2016 32,900 0.00 ■■ 0.00 32,900 33,900 32,100 16,460 541,534,000
12/09/2016 32,900 -0.10 -0.30 33,000 34,000 32,900 39,150 1,288,035,000
09/09/2016 33,000 0.20 0.61 32,600 33,000 32,400 13,430 443,190,000
08/09/2016 32,800 0.00 ■■ 0.00 32,800 32,900 32,400 5,370 176,136,000
07/09/2016 32,800 0.00 ■■ 0.00 32,100 32,800 32,100 4,330 142,024,000
06/09/2016 32,800 -0.20 -0.61 33,000 33,000 32,100 6,610 216,808,000
05/09/2016 33,000 0.60 1.85 31,900 33,200 31,800 28,400 937,200,000
01/09/2016 32,400 0.00 ■■ 0.00 31,800 32,400 31,800 220 7,128,000
31/08/2016 32,400 0.40 1.25 32,000 32,500 31,800 6,800 220,320,000
30/08/2016 32,000 0.20 0.63 31,800 33,200 31,800 4,760 152,320,000
29/08/2016 31,800 -1.00 -3.05 32,200 32,900 31,800 11,380 361,884,000
26/08/2016 32,800 0.10 0.31 32,800 32,800 32,200 3,080 101,024,000
25/08/2016 32,700 1.50 4.81 31,200 33,200 31,200 33,970 1,110,819,000
24/08/2016 31,200 -0.40 -1.27 31,300 31,600 30,900 10,930 341,016,000
23/08/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,100 4,780 151,048,000
22/08/2016 31,600 0.20 0.64 31,800 31,800 31,200 3,800 120,080,000
19/08/2016 31,400 0.10 0.32 31,700 31,700 31,100 7,450 233,930,000
18/08/2016 31,300 -0.10 -0.32 31,500 31,500 31,000 6,450 201,885,000
17/08/2016 31,400 0.40 1.29 31,000 31,400 31,000 7,780 244,292,000
16/08/2016 31,000 -0.10 -0.32 30,900 31,200 30,800 8,920 276,520,000
15/08/2016 31,100 -0.30 -0.96 31,400 31,400 30,600 19,550 608,005,000
12/08/2016 31,400 0.40 1.29 31,000 31,700 31,000 19,750 620,150,000
11/08/2016 31,000 0.00 ■■ 0.00 31,300 31,300 31,000 20,320 629,920,000
10/08/2016 31,000 0.50 1.64 31,000 31,500 30,900 29,050 900,550,000
09/08/2016 30,500 1.10 3.74 30,000 30,900 29,500 17,070 520,635,000
08/08/2016 29,400 0.10 0.34 29,400 31,000 29,100 16,390 481,866,000
05/08/2016 29,300 -0.10 -0.34 29,000 29,500 29,000 22,190 650,167,000
04/08/2016 29,400 1.10 3.89 28,900 30,200 28,300 31,860 936,684,000
03/08/2016 28,300 0.30 1.07 28,100 29,200 28,100 12,040 340,732,000
02/08/2016 28,000 -0.40 -1.41 28,300 28,300 28,000 15,010 420,280,000
01/08/2016 28,400 0.00 ■■ 0.00 28,000 28,600 28,000 9,540 270,936,000
29/07/2016 28,400 0.40 1.43 28,000 28,500 27,800 7,830 222,372,000
28/07/2016 28,000 -0.40 -1.41 28,400 29,500 28,000 4,470 125,160,000
27/07/2016 28,400 0.00 ■■ 0.00 28,200 29,200 27,800 12,090 343,356,000
26/07/2016 28,400 -0.50 -1.73 27,800 28,500 27,800 1,350 38,340,000
25/07/2016 28,900 0.80 2.85 28,900 28,900 28,900 1,030 29,767,000
22/07/2016 28,100 -0.60 -2.09 28,100 28,600 28,000 7,700 216,370,000
21/07/2016 28,700 0.20 0.70 28,300 28,900 28,000 17,830 511,721,000
20/07/2016 28,500 -0.50 -1.72 28,300 29,000 28,100 11,060 315,210,000
19/07/2016 29,000 -0.40 -1.36 28,100 29,100 28,100 1,550 44,950,000
18/07/2016 29,400 0.80 2.80 28,600 29,400 28,100 830 24,402,000
15/07/2016 28,600 -0.90 -3.05 29,500 29,500 28,600 540 15,444,000
14/07/2016 29,500 1.60 5.73 27,900 29,500 27,900 37,390 1,103,005,000
13/07/2016 27,900 -0.10 -0.36 27,900 28,200 27,900 10,550 294,345,000
12/07/2016 28,000 -0.20 -0.71 28,000 28,000 27,900 13,730 384,440,000
11/07/2016 28,200 0.30 1.08 28,400 28,400 27,900 9,960 280,872,000
08/07/2016 27,900 -0.10 -0.36 28,000 28,600 27,500 22,050 615,195,000
07/07/2016 28,000 1.00 3.70 28,000 28,500 27,200 19,810 554,680,000
06/07/2016 27,000 -1.40 -4.93 28,400 28,400 27,000 16,320 440,640,000
05/07/2016 28,400 -0.10 -0.35 28,300 28,500 26,800 13,340 378,856,000
04/07/2016 28,500 0.50 1.79 28,500 29,000 28,300 2,710 77,235,000
01/07/2016 28,000 1.60 6.06 27,700 28,100 27,400 46,110 1,291,080,000
30/06/2016 26,400 -1.00 -3.65 27,800 27,900 26,300 17,700 467,280,000
29/06/2016 27,400 0.80 3.01 27,700 27,800 26,300 18,350 502,790,000
28/06/2016 26,600 0.60 2.31 26,700 26,700 26,000 20,800 553,280,000
27/06/2016 26,000 -0.80 -2.99 26,800 26,800 26,000 60,270 1,567,020,000
24/06/2016 26,800 -0.30 -1.11 27,300 27,300 26,800 24,610 659,548,000
23/06/2016 27,100 -0.10 -0.37 27,300 27,300 26,900 43,960 1,191,316,000
22/06/2016 27,200 0.40 1.49 27,000 27,300 26,800 16,710 454,512,000
21/06/2016 26,800 0.00 ■■ 0.00 26,600 26,800 26,600 9,240 247,632,000
20/06/2016 26,800 0.10 0.37 26,700 26,800 26,600 16,090 431,212,000
17/06/2016 26,700 -0.30 -1.11 26,800 26,800 26,700 6,280 167,676,000
16/06/2016 27,000 0.00 ■■ 0.00 26,600 27,200 26,600 4,170 112,590,000
15/06/2016 27,000 0.00 ■■ 0.00 26,800 27,000 26,500 9,030 243,810,000
14/06/2016 27,000 -0.30 -1.10 27,000 27,000 26,800 970 26,190,000
13/06/2016 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 10 273,000
10/06/2016 27,300 0.20 0.74 27,000 27,300 26,700 15,410 420,693,000
09/06/2016 27,100 -0.10 -0.37 27,200 27,300 26,800 8,840 239,564,000
08/06/2016 27,200 -0.10 -0.37 27,700 27,700 27,200 14,410 391,952,000
07/06/2016 27,300 0.10 0.37 27,900 28,800 27,200 7,970 217,581,000
06/06/2016 27,200 -0.50 -1.81 27,500 27,500 27,200 7,240 196,928,000
03/06/2016 27,700 0.00 ■■ 0.00 27,300 27,700 27,200 7,290 201,933,000
02/06/2016 27,700 -0.20 -0.72 27,500 27,700 26,600 10,240 283,648,000
01/06/2016 27,900 -0.10 -0.36 27,900 27,900 27,400 3,590 100,161,000
31/05/2016 28,000 0.70 2.56 28,700 28,700 27,500 7,930 222,040,000
30/05/2016 28,800 0.20 0.70 28,700 29,500 28,600 8,460 243,648,000
27/05/2016 28,600 0.00 ■■ 0.00 28,700 28,700 28,600 5,330 152,438,000
26/05/2016 28,600 -0.20 -0.69 28,500 28,700 28,300 11,560 330,616,000
25/05/2016 28,800 -0.10 -0.35 28,600 28,900 28,500 2,090 60,192,000
24/05/2016 28,900 0.30 1.05 29,300 29,300 28,500 4,180 120,802,000
23/05/2016 28,600 -0.10 -0.35 28,600 29,000 28,500 7,340 209,924,000
20/05/2016 28,700 0.00 ■■ 0.00 28,500 28,900 28,500 4,320 123,984,000
19/05/2016 28,700 -0.10 -0.35 28,200 28,700 28,200 7,010 201,187,000
18/05/2016 28,800 -0.10 -0.35 28,300 28,900 28,000 18,650 537,120,000
17/05/2016 28,900 0.10 0.35 28,800 28,900 28,200 9,090 262,701,000
16/05/2016 28,800 -0.10 -0.35 28,200 28,900 28,200 4,570 131,616,000
13/05/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
12/05/2016 28,900 0.20 0.70 28,000 28,900 28,000 4,540 131,206,000
11/05/2016 28,700 0.00 ■■ 0.00 29,200 29,200 28,000 12,990 372,813,000
10/05/2016 28,700 0.00 ■■ 0.00 28,500 28,700 28,400 5,500 157,850,000
09/05/2016 28,700 0.00 ■■ 0.00 29,400 29,400 28,400 15,430 442,841,000
06/05/2016 28,700 -0.10 -0.35 29,300 29,900 28,700 8,850 253,995,000
05/05/2016 28,800 -0.60 -2.04 29,800 30,200 28,800 1,520 43,776,000
04/05/2016 29,400 -0.50 -1.67 28,600 29,800 28,500 22,230 653,562,000
29/04/2016 29,900 -0.10 -0.33 28,600 30,200 28,500 9,690 289,731,000
28/04/2016 30,000 0.30 1.01 28,400 30,000 28,400 11,360 340,800,000
27/04/2016 29,700 0.20 0.68 29,000 29,800 29,000 3,230 95,931,000
26/04/2016 29,500 0.00 ■■ 0.00 29,800 29,800 29,000 8,940 263,730,000
25/04/2016 29,500 -0.70 -2.32 29,700 30,000 29,000 8,570 252,815,000
22/04/2016 30,200 -0.70 -2.27 29,000 30,200 29,000 1,660 50,132,000
21/04/2016 30,900 0.60 1.98 30,300 30,900 30,300 470 14,523,000
20/04/2016 30,300 -0.20 -0.66 29,500 30,900 29,500 670 20,301,000
19/04/2016 30,500 0.60 2.01 29,900 31,000 29,900 7,320 223,260,000
15/04/2016 29,900 -0.20 -0.66 30,000 30,000 29,800 9,090 271,791,000
14/04/2016 30,100 0.40 1.35 31,000 31,000 30,000 3,330 100,233,000
13/04/2016 29,700 -0.30 -1.00 30,000 31,500 29,700 6,100 181,170,000
12/04/2016 30,000 0.00 ■■ 0.00 29,700 30,300 29,700 15,800 474,000,000
11/04/2016 30,000 0.20 0.67 29,700 30,600 29,700 14,240 427,200,000
08/04/2016 29,800 0.00 ■■ 0.00 29,400 29,800 29,400 2,690 80,162,000
07/04/2016 29,800 0.80 2.76 30,400 30,400 29,000 4,190 124,862,000
06/04/2016 29,000 -0.80 -2.68 28,500 29,700 28,500 1,860 53,940,000
05/04/2016 29,800 0.00 ■■ 0.00 28,100 30,500 28,100 3,100 92,380,000
04/04/2016 29,800 0.80 2.76 29,000 30,800 28,200 23,820 709,836,000
01/04/2016 29,000 -0.50 -1.69 29,200 29,500 29,000 7,660 222,140,000
31/03/2016 29,500 0.00 ■■ 0.00 29,300 29,500 29,000 12,300 362,850,000
30/03/2016 29,500 0.30 1.03 29,900 29,900 29,300 3,070 90,565,000
29/03/2016 29,200 -0.30 -1.02 28,100 29,200 28,100 60 1,752,000
28/03/2016 29,500 0.90 3.15 29,800 29,800 28,000 10,020 295,590,000
25/03/2016 28,600 0.20 0.70 28,300 28,600 28,200 5,240 149,864,000
24/03/2016 28,400 0.00 ■■ 0.00 29,000 29,000 28,400 7,860 223,224,000
23/03/2016 28,400 -1.00 -3.40 28,500 29,300 28,400 9,940 282,296,000
22/03/2016 29,400 1.00 3.52 29,500 29,500 28,400 5,100 149,940,000
21/03/2016 28,400 -0.60 -2.07 28,500 28,900 28,400 2,180 61,912,000
18/03/2016 29,000 0.00 ■■ 0.00 28,500 29,000 28,500 390 11,310,000
17/03/2016 29,000 0.50 1.75 29,000 29,000 29,000 30 870,000
16/03/2016 28,500 0.00 ■■ 0.00 29,500 29,500 28,100 8,570 244,245,000
15/03/2016 28,500 -0.50 -1.72 29,000 29,000 28,500 9,190 261,915,000
14/03/2016 29,000 -0.10 -0.34 29,000 29,100 29,000 3,390 98,310,000
11/03/2016 29,100 0.40 1.39 28,700 30,700 28,700 31,840 926,544,000
10/03/2016 28,700 -0.30 -1.03 29,000 29,100 28,700 5,000 143,500,000
09/03/2016 29,000 0.10 0.35 29,000 29,000 29,000 260 7,540,000
08/03/2016 28,900 -0.10 -0.34 29,000 29,000 28,900 8,300 239,870,000
07/03/2016 29,000 -0.10 -0.34 29,100 29,100 29,000 4,620 133,980,000
04/03/2016 29,100 -0.40 -1.36 28,900 29,100 28,800 4,240 123,384,000
03/03/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,000 8,230 242,785,000
02/03/2016 29,500 -0.50 -1.67 30,400 30,400 29,000 8,570 252,815,000
01/03/2016 30,000 -0.20 -0.66 29,200 30,000 29,200 5,490 164,700,000
29/02/2016 30,200 0.10 0.33 30,500 30,500 30,200 270 8,154,000
26/02/2016 30,100 0.60 2.03 29,100 30,100 29,100 8,660 260,666,000
25/02/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 90 2,655,000
24/02/2016 29,500 0.30 1.03 29,500 30,100 29,500 5,590 164,905,000
23/02/2016 29,200 -0.80 -2.67 30,000 30,000 29,200 12,000 350,400,000
22/02/2016 30,000 -0.20 -0.66 30,200 30,200 29,200 3,210 96,300,000
19/02/2016 30,200 -0.60 -1.95 30,800 30,800 29,000 1,980 59,796,000
18/02/2016 30,800 -0.60 -1.91 29,600 31,100 29,300 13,760 423,808,000
17/02/2016 31,400 0.40 1.29 30,500 31,400 30,500 130 4,082,000
16/02/2016 31,000 0.30 0.98 30,700 31,000 29,700 980 30,380,000
15/02/2016 30,700 -0.10 -0.32 30,700 30,700 30,700 10 307,000
05/02/2016 30,800 1.30 4.41 30,700 31,000 29,000 11,950 368,060,000
04/02/2016 29,500 -0.10 -0.34 30,700 30,700 29,400 7,530 222,135,000
03/02/2016 29,600 -0.40 -1.33 29,600 30,900 29,600 7,680 227,328,000
02/02/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
01/02/2016 30,000 -2.00 -6.25 32,400 32,400 29,800 2,180 65,400,000
29/01/2016 32,000 1.30 4.23 29,500 32,000 29,500 2,590 82,880,000
28/01/2016 30,700 0.60 1.99 31,000 31,000 29,700 80 2,456,000
27/01/2016 30,100 0.10 0.33 30,900 31,000 29,600 4,750 142,975,000
26/01/2016 30,000 -1.00 -3.23 31,000 32,000 29,600 10,980 329,400,000
25/01/2016 31,000 0.70 2.31 31,000 31,000 31,000 30 930,000
22/01/2016 30,300 0.00 ■■ 0.00 30,300 30,300 28,200 12,480 378,144,000
21/01/2016 30,300 0.00 ■■ 0.00 30,300 30,500 30,000 7,420 224,826,000
20/01/2016 30,300 -0.20 -0.66 30,500 30,500 30,100 4,510 136,653,000
19/01/2016 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 6,110 186,355,000
18/01/2016 30,500 -0.40 -1.29 30,800 31,300 30,100 6,890 210,145,000
15/01/2016 30,900 0.10 0.32 30,500 30,900 30,500 1,120 34,608,000
14/01/2016 30,800 -0.10 -0.32 30,900 31,500 30,800 6,260 192,808,000
13/01/2016 30,900 0.20 0.65 31,700 32,000 30,900 1,150 35,535,000
12/01/2016 30,700 -1.10 -3.46 31,500 31,900 30,700 9,010 276,607,000
11/01/2016 31,800 -0.10 -0.31 31,500 31,800 31,000 510 16,218,000
08/01/2016 31,900 -0.20 -0.62 31,500 31,900 31,500 1,000 31,900,000
07/01/2016 32,100 0.20 0.63 31,900 32,900 31,500 2,380 76,398,000
06/01/2016 31,900 0.00 ■■ 0.00 31,400 31,900 31,400 3,520 112,288,000
05/01/2016 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 6,850 218,515,000
04/01/2016 31,900 0.00 ■■ 0.00 32,000 32,800 31,900 10,410 332,079,000
31/12/2015 31,900 -0.10 -0.31 32,500 32,900 31,900 18,690 596,211,000
30/12/2015 32,000 0.00 ■■ 0.00 32,000 32,000 31,900 71,090 2,274,880,000
29/12/2015 32,000 -0.80 -2.44 32,000 32,400 32,000 3,860 123,520,000
28/12/2015 32,800 -0.20 -0.61 32,000 33,000 32,000 8,210 269,288,000
25/12/2015 33,000 -0.30 -0.90 32,100 33,000 32,000 10,220 337,260,000
24/12/2015 33,300 1.30 4.06 32,000 33,300 32,000 800 26,640,000
23/12/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 35,740 1,143,680,000
22/12/2015 32,000 0.00 ■■ 0.00 32,000 32,600 32,000 4,400 140,800,000
21/12/2015 32,000 -0.50 -1.54 32,500 32,500 32,000 10,740 343,680,000
18/12/2015 32,500 0.50 1.56 32,100 32,900 32,100 9,330 303,225,000
17/12/2015 32,000 -0.30 -0.93 32,100 32,800 32,000 19,480 623,360,000
16/12/2015 32,300 -0.20 -0.62 32,700 32,900 32,000 27,020 872,746,000
15/12/2015 32,500 0.50 1.56 32,000 32,500 32,000 27,550 895,375,000
14/12/2015 32,000 -0.40 -1.23 32,000 32,700 32,000 8,930 285,760,000
11/12/2015 32,400 0.90 2.86 31,600 32,500 31,500 10,890 352,836,000
10/12/2015 31,500 0.00 ■■ 0.00 31,500 32,500 31,500 23,590 743,085,000
09/12/2015 31,500 -0.80 -2.48 32,300 32,500 31,500 23,880 752,220,000
08/12/2015 32,300 -0.20 -0.62 32,000 32,300 32,000 4,420 142,766,000
07/12/2015 32,500 1.10 3.50 31,200 33,200 31,200 34,680 1,127,100,000
04/12/2015 31,400 0.10 0.32 31,300 31,400 31,200 12,490 392,186,000
03/12/2015 31,300 0.20 0.64 31,100 31,300 31,100 7,680 240,384,000
02/12/2015 31,100 -0.10 -0.32 31,000 31,500 31,000 37,080 1,153,188,000
01/12/2015 31,200 0.00 ■■ 0.00 31,700 31,700 31,000 16,030 500,136,000
30/11/2015 31,200 -0.10 -0.32 31,400 31,400 30,900 55,100 1,719,120,000
27/11/2015 31,300 0.30 0.97 31,000 31,500 31,000 28,660 897,058,000
26/11/2015 31,000 0.00 ■■ 0.00 31,000 31,300 31,000 18,810 583,110,000
25/11/2015 31,000 -0.40 -1.27 31,300 31,300 31,000 14,030 434,930,000
24/11/2015 31,400 0.20 0.64 31,100 31,400 31,000 30,660 962,724,000
23/11/2015 31,200 -0.20 -0.64 31,400 31,400 31,100 18,810 586,872,000
20/11/2015 31,400 0.40 1.29 31,000 31,600 31,000 15,700 492,980,000
19/11/2015 31,000 -0.80 -2.52 31,600 31,600 31,000 38,520 1,194,120,000
18/11/2015 31,800 0.80 2.58 31,500 31,800 31,000 22,470 714,546,000
17/11/2015 31,000 -0.10 -0.32 31,600 31,600 31,000 40,480 1,254,880,000
16/11/2015 31,100 -0.30 -0.96 31,700 31,700 31,000 55,910 1,738,801,000
13/11/2015 31,400 0.40 1.29 31,300 32,000 31,200 26,930 845,602,000
12/11/2015 31,000 0.10 0.32 30,900 31,300 30,900 72,610 2,250,910,000
11/11/2015 30,900 -0.60 -1.90 31,000 31,300 30,600 85,450 2,640,405,000
10/11/2015 31,500 0.40 1.29 31,300 31,500 31,000 45,540 1,434,510,000
09/11/2015 31,100 0.60 1.97 31,500 31,700 30,800 43,130 1,341,343,000
06/11/2015 30,500 0.30 0.99 30,800 31,500 30,300 91,920 2,803,560,000
05/11/2015 30,200 0.20 0.67 30,000 30,900 30,000 44,550 1,345,410,000
04/11/2015 30,000 -1.50 -4.76 31,500 31,600 29,600 76,370 2,291,100,000
03/11/2015 31,500 0.50 1.61 31,700 31,800 30,500 39,800 1,253,700,000
02/11/2015 31,000 -2.20 -6.63 33,300 33,900 31,000 90,840 2,816,040,000
30/10/2015 33,200 -1.40 -4.05 34,600 34,600 33,200 85,430 2,836,276,000
29/10/2015 34,600 -0.40 -1.14 35,000 35,000 33,800 66,360 2,296,056,000
28/10/2015 35,000 1.10 3.24 33,900 36,000 33,900 135,410 4,739,350,000
27/10/2015 33,900 2.20 6.94 31,700 33,900 31,700 335,600 11,376,840,000
26/10/2015 31,700 -0.10 -0.31 31,700 32,400 31,500 44,920 1,423,964,000
23/10/2015 31,800 0.10 0.32 31,700 32,300 30,800 51,770 1,646,286,000
22/10/2015 31,700 1.10 3.59 30,600 31,800 30,200 86,000 2,726,200,000
21/10/2015 30,600 -0.90 -2.86 31,500 31,500 30,600 11,610 355,266,000
20/10/2015 31,500 2.00 6.78 29,500 31,500 29,500 110,890 3,493,035,000
19/10/2015 29,500 0.20 0.68 29,800 29,800 29,300 94,780 2,796,010,000
16/10/2015 29,300 0.40 1.38 28,900 29,500 28,900 9,140 267,802,000
15/10/2015 28,900 0.10 0.35 28,600 29,000 28,400 34,270 990,403,000
14/10/2015 28,800 0.40 1.41 28,300 28,800 28,300 6,400 184,320,000
13/10/2015 28,400 0.20 0.71 28,500 28,900 28,000 25,220 716,248,000
12/10/2015 28,200 -0.80 -2.76 28,200 28,700 28,100 23,710 668,622,000
09/10/2015 29,000 0.00 ■■ 0.00 30,000 30,000 28,500 7,820 226,780,000
08/10/2015 29,000 -0.50 -1.69 28,400 29,400 28,400 16,060 465,740,000
07/10/2015 29,500 1.00 3.51 28,200 29,500 28,000 23,830 702,985,000
06/10/2015 28,500 0.20 0.71 28,300 29,500 28,300 48,290 1,376,265,000
05/10/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,000 10,560 298,848,000
02/10/2015 28,300 0.50 1.80 27,500 28,500 27,500 12,920 365,636,000
01/10/2015 27,800 0.00 ■■ 0.00 27,500 28,000 27,500 8,710 242,138,000
30/09/2015 27,800 0.00 ■■ 0.00 28,000 28,300 27,800 4,140 115,092,000
29/09/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,500 8,090 224,902,000
28/09/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 2,440 67,832,000
25/09/2015 27,800 0.10 0.36 27,700 27,800 27,700 1,630 45,314,000
24/09/2015 27,700 -0.30 -1.07 27,000 27,900 27,000 9,630 266,751,000
23/09/2015 28,000 0.30 1.08 28,000 28,000 28,000 1,990 55,720,000
22/09/2015 27,700 -0.30 -1.07 26,800 27,900 26,700 7,630 211,351,000
21/09/2015 28,000 0.60 2.19 28,000 28,000 28,000 10 280,000
18/09/2015 27,400 -0.30 -1.08 27,500 27,500 27,000 1,460 40,004,000
17/09/2015 27,700 -0.10 -0.36 27,800 27,800 27,000 2,980 82,546,000
16/09/2015 27,800 0.00 ■■ 0.00 27,000 27,800 27,000 410 11,398,000
15/09/2015 27,800 0.00 ■■ 0.00 27,400 27,800 27,400 380 10,564,000
14/09/2015 27,800 0.40 1.46 27,500 28,000 27,500 6,470 179,866,000
11/09/2015 27,400 -0.10 -0.36 27,500 27,500 27,400 8,510 233,174,000
10/09/2015 27,500 -0.20 -0.72 26,800 27,700 26,800 25,980 714,450,000
09/09/2015 27,700 0.00 ■■ 0.00 27,800 27,800 26,700 530 14,681,000
08/09/2015 27,700 -0.10 -0.36 27,700 27,700 27,700 10 277,000
07/09/2015 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
04/09/2015 27,800 0.00 ■■ 0.00 26,500 27,800 26,500 80 2,224,000
03/09/2015 27,800 0.00 ■■ 0.00 26,800 27,800 26,800 10,850 301,630,000
01/09/2015 27,800 0.50 1.83 27,800 27,800 27,800 20 556,000
31/08/2015 27,300 0.50 1.87 27,800 27,800 26,800 3,080 84,084,000
28/08/2015 26,800 -0.70 -2.55 27,800 27,800 26,800 3,770 101,036,000
27/08/2015 27,500 0.50 1.85 27,900 27,900 27,000 68,460 1,882,650,000
26/08/2015 27,000 1.70 6.72 27,000 27,000 26,900 12,120 327,240,000
25/08/2015 25,300 -1.20 -4.53 26,500 26,500 25,300 18,770 474,881,000
24/08/2015 26,500 -0.20 -0.75 26,700 26,800 26,000 81,270 2,153,655,000
21/08/2015 26,700 -0.30 -1.11 27,400 27,400 26,500 15,420 411,714,000
20/08/2015 27,000 -0.30 -1.10 27,000 27,500 26,000 21,440 578,880,000
19/08/2015 27,300 0.30 1.11 27,000 27,400 26,600 4,230 115,479,000
18/08/2015 27,000 -0.70 -2.53 27,600 27,600 26,500 20,160 544,320,000
17/08/2015 27,700 -0.40 -1.42 28,500 29,000 27,200 3,010 83,377,000
14/08/2015 28,100 1.60 6.04 26,300 28,300 26,300 119,680 3,363,008,000
13/08/2015 26,500 -0.30 -1.12 25,500 26,500 25,400 3,360 89,040,000
12/08/2015 26,800 0.30 1.13 26,000 26,800 26,000 3,490 93,532,000
11/08/2015 26,500 0.80 3.11 25,700 27,000 25,600 24,910 660,115,000
10/08/2015 25,700 -0.30 -1.15 25,700 26,200 25,700 560 14,392,000
07/08/2015 26,000 -0.20 -0.76 26,200 26,200 26,000 6,720 174,720,000
06/08/2015 26,200 0.00 ■■ 0.00 25,600 26,200 25,600 4,570 119,734,000
05/08/2015 26,200 -0.10 -0.38 26,000 26,400 26,000 13,620 356,844,000
04/08/2015 26,300 0.80 3.14 26,000 26,300 25,500 3,010 79,163,000
03/08/2015 25,500 -0.70 -2.67 26,300 26,300 25,500 680 17,340,000
31/07/2015 26,200 -0.10 -0.38 25,700 26,200 25,500 11,820 309,684,000
30/07/2015 26,300 -0.10 -0.38 25,500 26,300 25,500 140 3,682,000
29/07/2015 26,400 0.20 0.76 26,200 26,800 25,800 1,720 45,408,000
28/07/2015 26,200 -0.30 -1.13 26,000 26,500 25,700 4,480 117,376,000
27/07/2015 26,500 0.00 ■■ 0.00 26,800 27,000 26,000 3,060 81,090,000
24/07/2015 26,500 -0.10 -0.38 26,500 26,600 25,600 7,130 188,945,000
23/07/2015 26,600 -0.20 -0.75 26,000 26,800 25,400 6,720 178,752,000
22/07/2015 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
21/07/2015 26,800 0.00 ■■ 0.00 26,200 26,800 26,000 2,710 72,628,000
20/07/2015 26,800 -0.20 -0.74 26,800 26,800 26,800 30 804,000
17/07/2015 27,000 0.10 0.37 26,600 27,000 26,500 12,780 345,060,000
16/07/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,740 46,806,000
15/07/2015 26,900 0.20 0.75 26,600 27,000 26,600 25,690 691,061,000
14/07/2015 26,700 -0.10 -0.37 26,900 27,500 26,500 20,580 549,486,000
13/07/2015 26,800 0.10 0.37 26,500 26,900 26,400 20,640 553,152,000
10/07/2015 26,700 0.30 1.14 26,200 26,700 26,100 32,470 866,949,000
09/07/2015 26,400 0.10 0.38 26,000 26,400 25,100 18,930 499,752,000
08/07/2015 26,300 0.10 0.38 26,200 26,700 26,100 31,260 822,138,000
07/07/2015 26,200 0.40 1.55 25,700 26,200 25,600 29,860 782,332,000
06/07/2015 25,800 -0.20 -0.77 25,400 25,800 25,400 2,200 56,760,000
03/07/2015 26,000 0.70 2.77 25,400 26,000 25,400 9,170 238,420,000
02/07/2015 25,300 -0.40 -1.56 25,600 25,600 25,300 3,410 86,273,000
01/07/2015 25,700 -0.40 -1.53 25,700 26,000 25,700 9,700 249,290,000
30/06/2015 26,100 0.80 3.16 25,200 26,500 25,200 122,870 3,206,907,000
29/06/2015 25,300 -0.10 -0.39 24,400 25,300 24,200 27,970 707,641,000
26/06/2015 25,400 0.20 0.79 25,300 26,000 25,200 23,240 590,296,000
25/06/2015 25,200 0.20 0.80 25,000 25,300 25,000 15,110 380,772,000
24/06/2015 25,000 -0.40 -1.57 25,300 25,300 25,000 5,000 125,000,000
23/06/2015 25,400 0.20 0.79 25,100 25,400 25,000 14,000 355,600,000
22/06/2015 25,200 0.00 ■■ 0.00 25,000 25,700 25,000 7,980 201,096,000
19/06/2015 25,200 0.20 0.80 24,900 25,200 24,900 6,260 157,752,000
18/06/2015 25,000 -0.40 -1.57 25,400 25,400 25,000 8,430 210,750,000
17/06/2015 25,400 -0.40 -1.55 25,000 25,600 25,000 26,220 665,988,000
16/06/2015 25,800 0.20 0.78 25,600 25,800 25,400 10,810 278,898,000
15/06/2015 25,600 0.00 ■■ 0.00 25,300 25,600 25,300 4,550 116,480,000
12/06/2015 25,600 -0.20 -0.78 25,800 25,800 25,300 41,030 1,050,368,000
11/06/2015 25,800 0.30 1.18 25,500 25,800 25,300 5,460 140,868,000
10/06/2015 25,500 0.10 0.39 25,900 25,900 25,300 6,950 177,225,000
09/06/2015 25,400 -0.60 -2.31 25,400 26,000 25,400 19,330 490,982,000
08/06/2015 26,000 0.10 0.39 25,900 26,400 25,500 8,240 214,240,000
05/06/2015 25,900 0.10 0.39 25,800 26,400 25,800 2,550 66,045,000
04/06/2015 25,800 0.50 1.98 25,300 25,800 25,200 71,880 1,854,504,000
03/06/2015 25,300 0.20 0.80 25,100 25,300 25,000 5,750 145,475,000
02/06/2015 25,100 -1.30 -4.92 25,400 25,400 24,600 35,230 884,273,000
01/06/2015 26,400 -0.50 -1.86 26,700 26,700 25,500 5,890 155,496,000
29/05/2015 26,900 0.90 3.46 25,000 27,200 25,000 22,460 604,174,000
28/05/2015 26,000 0.20 0.78 25,800 26,000 25,500 16,690 433,940,000
27/05/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
26/05/2015 25,800 -0.20 -0.77 26,000 26,000 25,500 37,890 977,562,000
25/05/2015 26,000 0.00 ■■ 0.00 26,000 26,000 25,500 22,610 587,860,000
22/05/2015 26,000 0.60 2.36 25,400 26,100 25,300 22,960 596,960,000
21/05/2015 25,400 -0.10 -0.39 25,300 26,300 25,300 22,400 568,960,000
20/05/2015 25,500 -1.00 -3.77 26,500 26,500 25,200 41,080 1,047,540,000
19/05/2015 26,500 0.70 2.71 27,300 27,300 26,000 3,350 88,775,000
18/05/2015 25,800 -0.40 -1.53 27,500 27,800 25,100 24,350 628,230,000
15/05/2015 26,200 -1.10 -4.03 27,000 27,000 26,200 33,340 873,508,000
14/05/2015 27,300 -0.10 -0.36 27,000 27,300 27,000 26,010 710,073,000
13/05/2015 27,400 -0.50 -1.79 27,100 27,500 27,000 6,460 177,004,000
12/05/2015 27,900 0.40 1.45 27,900 27,900 27,000 7,160 199,764,000
11/05/2015 27,500 -0.40 -1.43 27,400 27,600 27,000 6,070 166,925,000
08/05/2015 27,900 0.30 1.09 27,400 27,900 27,400 4,910 136,989,000
07/05/2015 27,600 0.20 0.73 27,400 27,600 27,400 7,930 218,868,000
06/05/2015 27,400 0.00 ■■ 0.00 27,400 28,300 27,000 14,170 388,258,000
05/05/2015 27,400 -0.30 -1.08 27,200 27,600 27,100 9,920 271,808,000
04/05/2015 27,700 -0.40 -1.42 28,100 28,100 27,100 28,740 796,098,000
27/04/2015 28,100 0.30 1.08 27,900 28,500 27,500 23,190 651,639,000
24/04/2015 27,800 0.10 0.36 27,500 27,800 27,500 13,110 364,458,000
23/04/2015 27,700 0.00 ■■ 0.00 27,700 27,800 27,500 14,940 413,838,000
22/04/2015 27,700 -0.30 -1.07 27,900 27,900 27,700 4,840 134,068,000
21/04/2015 28,000 0.00 ■■ 0.00 28,000 28,000 27,900 15,930 446,040,000
20/04/2015 28,000 -0.20 -0.71 28,200 28,200 28,000 7,540 211,120,000
17/04/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 8,270 233,214,000
16/04/2015 28,200 0.00 ■■ 0.00 28,400 28,400 28,200 5,720 161,304,000
15/04/2015 28,200 0.10 0.36 28,200 28,200 28,100 13,890 391,698,000
14/04/2015 28,100 0.10 0.36 27,800 28,100 27,500 27,630 776,403,000
13/04/2015 28,000 -0.10 -0.36 28,400 28,400 27,800 8,680 243,040,000
10/04/2015 28,100 0.00 ■■ 0.00 28,000 28,100 27,900 3,740 105,094,000
09/04/2015 28,100 0.10 0.36 28,300 28,300 27,600 15,360 431,616,000
08/04/2015 28,000 -0.40 -1.41 27,500 28,000 27,400 4,830 135,240,000
07/04/2015 28,400 0.80 2.90 28,400 28,400 27,600 3,390 96,276,000
06/04/2015 27,600 -0.60 -2.13 27,500 28,200 27,500 150 4,140,000
03/04/2015 28,200 -0.10 -0.35 28,000 28,500 28,000 3,550 100,110,000
02/04/2015 28,300 -0.20 -0.70 27,900 28,300 27,000 16,330 462,139,000
01/04/2015 28,500 0.20 0.71 26,600 28,500 26,600 140 3,990,000
31/03/2015 28,300 -0.20 -0.70 28,500 28,500 28,300 1,780 50,374,000
30/03/2015 28,500 0.60 2.15 29,700 29,700 27,900 45,170 1,287,345,000
27/03/2015 27,900 0.30 1.09 27,600 27,900 27,600 180 5,022,000
26/03/2015 27,600 -0.30 -1.08 27,600 27,700 27,600 7,010 193,476,000
25/03/2015 27,900 0.60 2.20 27,600 28,000 27,600 8,490 236,871,000
24/03/2015 27,300 -0.30 -1.09 27,500 27,500 27,300 13,760 375,648,000
23/03/2015 27,600 -0.40 -1.43 27,900 28,500 27,600 15,900 438,840,000
20/03/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 2,000 56,000,000
19/03/2015 28,000 -0.20 -0.71 28,400 28,400 28,000 11,320 316,960,000
18/03/2015 28,200 0.20 0.71 28,800 28,800 27,900 20,060 565,692,000
17/03/2015 28,000 0.00 ■■ 0.00 27,800 28,000 27,800 9,210 257,880,000
16/03/2015 28,000 0.00 ■■ 0.00 28,100 28,100 27,800 4,120 115,360,000
13/03/2015 28,000 0.60 2.19 27,500 28,500 27,500 2,460 68,880,000
12/03/2015 27,400 -0.20 -0.72 27,600 27,900 27,400 7,760 212,624,000
11/03/2015 27,600 -0.40 -1.43 28,000 28,000 27,500 18,140 500,664,000
10/03/2015 28,000 -0.20 -0.71 28,000 28,200 27,800 8,620 241,360,000
09/03/2015 28,200 -0.10 -0.35 28,300 28,300 28,000 16,670 470,094,000
06/03/2015 28,300 0.00 ■■ 0.00 28,500 28,500 28,000 6,940 196,402,000
05/03/2015 28,300 -0.60 -2.08 28,700 28,800 28,300 20,790 588,357,000
04/03/2015 28,900 -0.30 -1.03 29,400 29,400 28,100 16,300 471,070,000
03/03/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,100 7,910 230,972,000
02/03/2015 29,200 -0.30 -1.02 29,500 29,500 29,200 6,080 177,536,000
27/02/2015 29,500 -0.20 -0.67 29,900 29,900 29,200 12,000 354,000,000
26/02/2015 29,700 0.50 1.71 29,300 29,700 29,200 39,100 1,161,270,000
25/02/2015 29,200 0.20 0.69 28,500 29,300 28,500 21,010 613,492,000
24/02/2015 29,000 -0.30 -1.02 29,300 29,400 27,500 13,260 384,540,000
13/02/2015 29,300 0.10 0.34 29,300 29,800 29,200 33,680 986,824,000
12/02/2015 29,200 0.50 1.74 28,800 29,400 28,800 64,200 1,874,640,000
11/02/2015 28,700 0.40 1.41 28,300 28,700 28,300 31,040 890,848,000
10/02/2015 28,300 0.70 2.54 27,800 28,800 27,600 6,220 176,026,000
09/02/2015 27,600 -0.20 -0.72 27,800 27,800 27,500 24,470 675,372,000
06/02/2015 27,800 0.20 0.72 27,800 27,800 27,600 2,800 77,840,000
05/02/2015 27,600 -0.30 -1.08 27,600 27,900 27,600 10,200 281,520,000
04/02/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,400 39,830 1,111,257,000
03/02/2015 27,900 0.00 ■■ 0.00 28,100 28,100 27,600 21,880 610,452,000
02/02/2015 27,900 0.00 ■■ 0.00 27,900 27,900 27,600 7,190 200,601,000
30/01/2015 27,900 -0.30 -1.06 28,100 28,200 27,900 9,460 263,934,000
29/01/2015 28,200 0.00 ■■ 0.00 28,200 28,200 27,900 25,620 722,484,000
28/01/2015 28,200 -0.20 -0.70 28,000 28,400 28,000 15,240 429,768,000
27/01/2015 28,400 0.40 1.43 28,000 28,400 28,000 14,930 424,012,000
26/01/2015 28,000 0.00 ■■ 0.00 28,000 28,500 27,600 47,150 1,320,200,000
23/01/2015 28,000 0.40 1.45 27,800 28,400 27,700 15,970 447,160,000
22/01/2015 27,600 0.00 ■■ 0.00 27,700 27,800 27,500 7,520 207,552,000
21/01/2015 27,600 0.00 ■■ 0.00 27,600 27,700 27,500 14,300 394,680,000
20/01/2015 27,600 0.00 ■■ 0.00 27,300 27,600 27,000 14,490 399,924,000
19/01/2015 27,600 0.60 2.22 28,000 28,000 27,000 34,860 962,136,000
16/01/2015 27,000 0.10 0.37 26,900 27,700 26,900 34,960 943,920,000
15/01/2015 26,900 0.00 ■■ 0.00 26,900 28,000 26,900 16,520 444,388,000
14/01/2015 26,900 -0.10 -0.37 27,000 27,100 26,800 45,030 1,211,307,000
13/01/2015 27,000 -0.30 -1.10 27,000 27,200 26,800 39,510 1,066,770,000
12/01/2015 27,300 -0.10 -0.36 28,000 28,300 27,200 12,640 345,072,000
09/01/2015 27,400 -0.30 -1.08 27,600 27,600 27,200 16,830 461,142,000
08/01/2015 27,700 -0.30 -1.07 28,000 28,000 27,400 17,720 490,844,000
07/01/2015 28,000 0.80 2.94 27,500 28,100 27,500 6,030 168,840,000
06/01/2015 27,200 0.70 2.64 25,300 27,200 25,300 69,220 1,882,784,000
05/01/2015 26,500 0.10 0.38 26,100 27,000 26,100 7,940 210,410,000
31/12/2014 26,400 0.60 2.33 26,500 26,500 25,900 4,660 123,024,000
30/12/2014 25,800 0.80 3.20 24,700 25,900 24,700 10,620 273,996,000
29/12/2014 25,000 -1.50 -5.66 26,800 26,800 25,000 33,260 831,500,000
26/12/2014 26,500 -0.50 -1.85 26,800 27,000 26,500 10,160 269,240,000
25/12/2014 27,000 0.00 ■■ 0.00 27,000 27,100 26,700 10,990 296,730,000
24/12/2014 27,000 0.40 1.50 27,100 27,100 26,700 11,780 318,060,000
23/12/2014 26,600 0.00 ■■ 0.00 27,000 27,300 26,500 7,470 198,702,000
22/12/2014 26,600 0.10 0.38 27,200 27,200 26,200 22,390 595,574,000
19/12/2014 26,500 -0.30 -1.12 27,500 27,500 26,200 32,750 867,875,000
18/12/2014 26,800 0.80 3.08 26,300 27,200 26,300 3,910 104,788,000
17/12/2014 26,000 -1.60 -5.80 27,900 27,900 25,800 33,560 872,560,000
16/12/2014 27,600 -0.90 -3.16 28,200 28,200 27,600 41,050 1,132,980,000
15/12/2014 28,500 -0.20 -0.70 28,500 28,600 28,000 30,440 867,540,000
12/12/2014 28,700 0.00 ■■ 0.00 28,900 28,900 28,300 3,570 102,459,000
11/12/2014 28,700 -0.10 -0.35 28,800 28,800 28,300 7,820 224,434,000
10/12/2014 28,800 0.70 2.49 28,100 29,500 28,000 59,190 1,704,672,000
09/12/2014 28,100 -0.90 -3.10 29,000 29,000 28,100 54,040 1,518,524,000
08/12/2014 29,000 -0.70 -2.36 29,500 29,500 28,800 39,630 1,149,270,000
05/12/2014 29,700 -0.10 -0.34 29,800 29,900 29,500 30,360 901,692,000
04/12/2014 29,800 0.80 2.76 29,000 30,300 29,000 124,440 3,708,312,000
03/12/2014 29,000 0.30 1.05 28,700 29,500 28,600 98,010 2,842,290,000
02/12/2014 28,700 0.10 0.35 28,600 28,900 28,500 26,000 746,200,000
01/12/2014 28,600 0.00 ■■ 0.00 28,100 28,900 28,000 21,390 611,754,000
28/11/2014 28,600 0.20 0.70 28,400 28,900 28,100 13,110 374,946,000
27/11/2014 28,400 0.00 ■■ 0.00 28,500 28,500 28,000 20,440 580,496,000
26/11/2014 28,400 -0.10 -0.35 28,600 28,600 27,900 26,320 747,488,000
25/11/2014 28,500 0.00 ■■ 0.00 28,500 29,500 28,300 19,150 545,775,000
24/11/2014 28,500 -0.80 -2.73 29,200 29,200 28,400 42,410 1,208,685,000
21/11/2014 29,300 -0.20 -0.68 29,500 29,500 29,000 25,090 735,137,000
20/11/2014 29,500 -0.10 -0.34 29,300 29,700 29,300 37,670 1,111,265,000
19/11/2014 29,600 0.20 0.68 29,800 30,500 29,300 109,340 3,236,464,000
18/11/2014 31,400 -0.40 -1.26 31,800 31,900 31,400 139,400 4,377,160,000
17/11/2014 31,800 0.20 0.63 32,000 32,300 31,600 51,860 1,649,148,000
14/11/2014 31,600 -0.40 -1.25 31,800 32,000 31,400 25,720 812,752,000
13/11/2014 32,000 0.00 ■■ 0.00 31,600 32,500 30,800 130,790 4,185,280,000
12/11/2014 32,000 -0.50 -1.54 32,500 32,500 31,600 131,180 4,197,760,000
11/11/2014 32,500 -0.40 -1.22 32,900 32,900 32,500 66,630 2,165,475,000
10/11/2014 32,900 0.70 2.17 33,500 34,300 32,800 305,850 10,062,465,000
07/11/2014 32,200 0.20 0.63 33,000 33,500 32,100 75,240 2,422,728,000
06/11/2014 32,000 2.00 6.67 31,000 32,000 30,700 124,230 3,975,360,000
05/11/2014 30,000 0.00 ■■ 0.00 30,500 30,500 29,600 22,810 684,300,000
04/11/2014 30,000 -0.50 -1.64 31,000 31,000 29,500 66,020 1,980,600,000
03/11/2014 30,500 0.00 ■■ 0.00 31,400 31,400 30,500 21,030 641,415,000
31/10/2014 30,500 0.50 1.67 29,900 30,500 29,900 34,490 1,051,945,000
30/10/2014 30,000 0.60 2.04 29,900 31,200 29,900 26,520 795,600,000
29/10/2014 29,400 0.20 0.68 29,900 29,900 29,000 2,920 85,848,000
28/10/2014 29,200 -0.30 -1.02 29,800 29,800 29,000 14,860 433,912,000
27/10/2014 29,500 -0.50 -1.67 29,300 29,500 29,200 4,610 135,995,000
24/10/2014 30,000 0.10 0.33 30,500 30,500 29,600 5,310 159,300,000
23/10/2014 29,900 0.10 0.34 29,800 30,100 29,600 6,760 202,124,000
22/10/2014 29,800 0.00 ■■ 0.00 29,800 30,400 29,800 9,120 271,776,000
21/10/2014 29,800 -0.20 -0.67 30,000 30,000 29,800 4,650 138,570,000
20/10/2014 30,000 -0.10 -0.33 30,900 30,900 30,000 4,120 123,600,000
17/10/2014 30,100 0.00 ■■ 0.00 30,100 30,100 29,500 125,920 3,790,192,000
16/10/2014 30,100 -0.10 -0.33 30,700 30,700 29,500 66,710 2,007,971,000
15/10/2014 30,200 -0.30 -0.98 30,300 30,300 29,500 22,810 688,862,000
14/10/2014 30,500 0.00 ■■ 0.00 30,500 30,500 30,300 22,040 672,220,000
13/10/2014 30,500 -0.20 -0.65 31,000 31,000 30,300 14,910 454,755,000
10/10/2014 30,700 -0.30 -0.97 31,000 31,200 30,700 51,250 1,573,375,000
09/10/2014 31,000 -0.50 -1.59 31,000 31,300 31,000 12,200 378,200,000
08/10/2014 31,500 0.50 1.61 31,500 31,500 31,000 18,850 593,775,000
07/10/2014 31,000 -0.30 -0.96 31,200 31,200 31,000 64,080 1,986,480,000
06/10/2014 31,300 0.50 1.62 30,900 31,500 30,800 61,110 1,912,743,000
03/10/2014 30,800 -0.40 -1.28 31,200 31,200 30,700 59,590 1,835,372,000
02/10/2014 31,200 -0.30 -0.95 31,400 31,500 31,000 20,680 645,216,000
01/10/2014 31,500 1.40 4.65 30,100 31,900 30,100 25,330 797,895,000
30/09/2014 30,100 0.00 ■■ 0.00 30,000 30,200 29,500 104,620 3,149,062,000
29/09/2014 30,100 -1.20 -3.83 30,800 31,300 30,100 39,740 1,196,174,000
26/09/2014 31,300 -0.80 -2.49 33,000 33,000 31,300 75,810 2,372,853,000
25/09/2014 32,100 -0.60 -1.83 33,000 33,000 31,300 58,790 1,887,159,000
24/09/2014 32,700 -0.90 -2.68 32,100 33,600 32,100 59,940 1,960,038,000
23/09/2014 36,600 -0.40 -1.08 37,000 37,300 36,500 56,930 2,083,638,000
22/09/2014 37,000 0.00 ■■ 0.00 37,000 38,400 36,600 105,390 3,899,430,000
19/09/2014 37,000 0.90 2.49 36,100 37,300 36,100 66,750 2,469,750,000
18/09/2014 36,100 0.10 0.28 36,400 36,900 36,000 145,380 5,248,218,000
17/09/2014 36,000 -0.50 -1.37 36,500 36,700 36,000 65,110 2,343,960,000
16/09/2014 36,500 -0.10 -0.27 36,200 37,000 36,000 47,930 1,749,445,000
15/09/2014 36,600 -0.80 -2.14 36,500 37,700 36,300 68,160 2,494,656,000
12/09/2014 37,400 0.80 2.19 37,300 37,600 36,600 96,400 3,605,360,000
11/09/2014 36,600 -0.60 -1.61 37,200 37,500 36,000 27,970 1,023,702,000
10/09/2014 37,200 0.80 2.20 36,500 38,000 36,000 107,660 4,004,952,000
09/09/2014 36,400 -2.70 -6.91 38,800 38,800 36,400 313,960 11,428,144,000
08/09/2014 39,100 1.70 4.55 40,000 40,000 39,000 263,870 10,317,317,000
05/09/2014 37,400 2.40 6.86 37,400 37,400 37,000 498,910 18,659,234,000
04/09/2014 35,000 -0.50 -1.41 35,000 35,500 34,000 179,930 6,297,550,000
03/09/2014 35,500 -0.50 -1.39 37,900 37,900 35,500 60,510 2,148,105,000
29/08/2014 36,000 2.30 6.82 36,000 36,000 35,900 701,860 25,266,960,000
28/08/2014 33,700 2.20 6.98 32,100 33,700 31,600 574,310 19,354,247,000
27/08/2014 31,500 2.00 6.78 31,500 31,500 31,300 160,920 5,068,980,000
26/08/2014 29,500 -1.00 -3.28 29,000 29,500 28,900 12,150 358,425,000
25/08/2014 30,500 -0.20 -0.65 30,800 30,800 29,000 18,450 562,725,000
22/08/2014 30,700 0.10 0.33 30,600 31,000 30,500 3,120 95,784,000
21/08/2014 30,600 -1.30 -4.08 30,500 32,000 30,500 7,270 222,462,000
20/08/2014 31,900 -0.40 -1.24 30,500 31,900 30,200 11,530 367,807,000
19/08/2014 32,300 1.60 5.21 30,200 32,800 30,200 1,020 32,946,000
18/08/2014 30,700 -2.30 -6.97 32,000 32,000 30,700 45,640 1,401,148,000
15/08/2014 33,000 -1.00 -2.94 32,100 33,500 32,100 22,830 753,390,000
14/08/2014 34,000 0.00 ■■ 0.00 34,000 34,500 32,100 10,290 349,860,000
13/08/2014 34,000 2.20 6.92 34,000 34,000 33,000 182,830 6,216,220,000
12/08/2014 31,800 2.00 6.71 29,800 31,800 29,500 24,160 768,288,000
11/08/2014 29,800 1.50 5.30 28,300 29,800 28,300 270 8,046,000
08/08/2014 28,300 -0.50 -1.74 28,100 29,000 28,000 850 24,055,000
07/08/2014 28,800 0.60 2.13 28,100 28,800 28,000 750 21,600,000
06/08/2014 28,200 -1.30 -4.41 28,200 28,200 28,200 100 2,820,000
05/08/2014 29,500 0.10 0.34 28,500 29,500 28,500 320 9,440,000
04/08/2014 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
01/08/2014 29,400 0.00 ■■ 0.00 28,500 29,400 28,500 800 23,520,000
31/07/2014 29,400 1.40 5.00 29,400 29,400 28,100 200 5,880,000
30/07/2014 28,000 -1.10 -3.78 30,000 30,000 28,000 310 8,680,000
29/07/2014 29,100 1.70 6.20 29,200 29,200 28,500 230 6,693,000
28/07/2014 27,400 -2.00 -6.80 28,500 30,100 27,400 4,870 133,438,000
25/07/2014 29,400 0.90 3.16 29,400 30,000 28,600 650 19,110,000
24/07/2014 28,500 -1.70 -5.63 30,000 30,200 28,500 2,610 74,385,000
23/07/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
22/07/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
21/07/2014 30,200 0.70 2.37 30,200 30,200 30,200 20 604,000
18/07/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 3,500 103,250,000
17/07/2014 29,500 -1.30 -4.22 29,500 30,800 29,500 3,790 111,805,000
16/07/2014 30,800 -0.10 -0.32 30,000 30,900 29,500 1,960 60,368,000
15/07/2014 30,900 0.00 ■■