Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 863.42 +2.26 (+0.26%)
  • HNX-Index 113.71 +0.64 (+0.56%)
  • UPCOM-Index 56.35 -0.12 (-0.22%)
CTCP Mía Đường Sơn La
Son La Sugar JSC
Mã CK:      SLS      50.90      +0.90 (+1.77%)      (cập nhật 06:00 07/07/2020)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: http://miaduongsonla.vn/
SLS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/07/2020 50,900 0.90 1.77 50,000 50,900 50,100 1,100 55,990,000
06/07/2020 50,000 -0.50 -1.00 50,500 50,000 49,200 80 4,000,000
03/07/2020 50,500 0.60 1.19 49,900 50,500 50,000 1,900 95,950,000
02/07/2020 49,900 0.10 0.20 49,800 49,900 49,200 6,200 309,380,000
01/07/2020 49,800 0.30 0.60 49,500 50,000 49,600 190 9,462,000
30/06/2020 49,500 0.00 ■■ 0.00 49,500 50,900 49,500 80 3,960,000
29/06/2020 49,500 -1.90 -3.84 51,400 50,200 49,500 760 37,620,000
26/06/2020 51,400 -51.40 -100.00 51,400 0 0 0 0
25/06/2020 51,400 0.00 ■■ 0.00 51,400 51,400 51,400 1,600 82,240,000
24/06/2020 51,400 0.40 0.78 51,000 51,700 50,500 4,400 226,160,000
23/06/2020 51,000 0.00 ■■ 0.00 51,000 51,800 50,500 4,800 244,800,000
22/06/2020 51,000 -0.90 -1.76 51,900 51,000 50,100 900 45,900,000
19/06/2020 51,900 0.10 0.19 51,800 52,000 50,000 2,600 134,940,000
18/06/2020 51,800 1.00 1.93 50,800 51,800 51,800 10 518,000
17/06/2020 50,800 0.80 1.57 50,000 50,800 50,800 10 508,000
16/06/2020 50,000 0.80 1.60 49,200 50,800 50,000 370 18,500,000
15/06/2020 49,200 -2.80 -5.69 52,000 51,500 49,200 740 36,408,000
12/06/2020 52,000 1.00 1.92 51,000 52,000 49,200 530 27,560,000
11/06/2020 51,000 -3.50 -6.86 54,500 57,500 51,000 1,960 99,960,000
10/06/2020 54,500 -2.80 -5.14 57,300 56,900 54,000 13,300 724,850,000
09/06/2020 57,300 2.30 4.01 55,000 57,500 54,000 19,200 1,100,160,000
08/06/2020 55,000 2.00 3.64 53,000 55,500 53,700 28,800 1,584,000,000
06/06/2020 53,000 -1.00 -1.89 54,000 53,500 53,000 300 15,900,000
05/06/2020 53,000 -1.00 -1.89 54,000 53,500 53,000 300 15,900,000
04/06/2020 54,000 0.50 0.93 53,500 54,500 53,500 200 10,800,000
03/06/2020 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 160 8,560,000
02/06/2020 53,500 0.50 0.93 53,000 53,500 53,000 270 14,445,000
01/06/2020 53,000 -0.20 -0.38 53,200 53,200 53,000 180 9,540,000
31/05/2020 53,200 -0.80 -1.50 54,000 54,000 53,200 40 2,128,000
29/05/2020 53,200 -0.80 -1.50 54,000 54,000 53,200 40 2,128,000
28/05/2020 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 1,100 59,400,000
27/05/2020 54,000 -0.60 -1.11 54,600 54,000 53,000 140 7,560,000
26/05/2020 54,600 0.50 0.92 54,100 54,600 53,000 940 51,324,000
25/05/2020 54,100 0.10 0.18 54,000 55,000 53,800 340 18,394,000
24/05/2020 54,000 -0.60 -1.11 54,600 54,400 53,000 460 24,840,000
22/05/2020 54,000 -0.60 -1.11 54,600 54,400 53,000 460 24,840,000
21/05/2020 54,600 2.20 4.03 52,400 54,900 52,000 2,690 146,874,000
20/05/2020 52,400 1.90 3.63 50,500 53,000 51,000 1,820 95,368,000
19/05/2020 50,500 0.00 ■■ 0.00 50,500 51,000 50,400 590 29,795,000
18/05/2020 50,500 0.20 0.40 50,300 50,500 50,000 250 12,625,000
17/05/2020 50,300 -1.30 -2.58 51,600 52,100 50,300 1,450 72,935,000
15/05/2020 50,300 -1.30 -2.58 51,600 52,100 50,300 1,450 72,935,000
14/05/2020 51,600 1.40 2.71 50,200 52,800 50,300 810 41,796,000
13/05/2020 50,200 0.00 ■■ 0.00 50,200 51,000 50,000 980 49,196,000
12/05/2020 50,200 0.20 0.40 50,000 50,300 49,000 610 30,622,000
11/05/2020 50,000 0.00 ■■ 0.00 50,000 50,500 50,000 760 38,000,000
10/05/2020 50,000 0.00 ■■ 0.00 50,000 50,500 48,200 820 41,000,000
08/05/2020 50,000 0.00 ■■ 0.00 50,000 50,500 48,200 820 41,000,000
07/05/2020 50,000 -0.80 -1.60 50,800 50,700 50,000 680 34,000,000
06/05/2020 50,800 0.00 ■■ 0.00 50,800 50,900 50,500 640 32,512,000
05/05/2020 50,800 -0.20 -0.39 51,000 51,000 50,500 330 16,764,000
04/05/2020 51,000 -0.10 -0.20 51,100 52,000 50,500 660 33,660,000
01/05/2020 51,100 -1.10 -2.15 52,200 52,200 51,100 320 16,352,000
30/04/2020 51,100 -1.10 -2.15 52,200 52,200 51,100 320 16,352,000
29/04/2020 51,100 -1.10 -2.15 52,200 52,200 51,100 320 16,352,000
28/04/2020 52,200 3.70 7.09 48,500 52,500 48,000 3,260 170,172,000
27/04/2020 48,500 -0.50 -1.03 49,000 49,200 48,500 660 32,010,000
26/04/2020 49,000 -0.70 -1.43 49,700 49,400 49,000 550 26,950,000
24/04/2020 49,000 -0.70 -1.43 49,700 49,400 49,000 550 26,950,000
23/04/2020 49,700 0.20 0.40 49,500 49,900 49,000 590 29,323,000
22/04/2020 49,500 -0.50 -1.01 50,000 50,000 49,000 360 17,820,000
21/04/2020 50,000 2.40 4.80 47,600 51,900 48,000 1,720 86,000,000
20/04/2020 47,600 0.10 0.21 47,500 48,500 47,500 420 19,992,000
19/04/2020 47,500 2.00 4.21 45,500 47,500 45,700 570 27,075,000
17/04/2020 47,500 2.00 4.21 45,500 47,500 45,700 570 27,075,000
16/04/2020 45,500 -0.50 -1.10 46,000 46,000 45,500 380 17,290,000
15/04/2020 46,000 0.20 0.43 45,800 46,000 41,400 120 5,520,000
14/04/2020 45,800 -45.80 -100.00 45,800 0 0 0 0
13/04/2020 45,800 -2.20 -4.80 48,000 46,600 43,300 1,110 50,838,000
12/04/2020 48,000 0.60 1.25 47,400 48,000 48,000 10 480,000
10/04/2020 48,000 0.60 1.25 47,400 48,000 48,000 10 480,000
09/04/2020 47,400 0.20 0.42 47,200 48,500 43,600 200 9,480,000
08/04/2020 47,200 3.70 7.84 43,500 47,200 43,000 270 12,744,000
07/04/2020 43,500 0.70 1.61 42,800 44,500 40,000 440 19,140,000
06/04/2020 42,800 0.80 1.87 42,000 45,000 42,800 20 856,000
05/04/2020 42,000 0.50 1.19 41,500 42,000 41,500 240 10,080,000
03/04/2020 42,000 0.50 1.19 41,500 42,000 41,500 240 10,080,000
02/04/2020 41,500 0.50 1.20 41,000 41,500 37,100 250 10,375,000
01/04/2020 41,500 0.50 1.20 41,000 41,500 37,100 250 10,375,000
31/03/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 130 5,330,000
30/03/2020 41,000 -1.00 -2.44 42,000 42,000 40,300 250 10,250,000
29/03/2020 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 340 14,280,000
27/03/2020 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 340 14,280,000
26/03/2020 42,000 -1.50 -3.57 43,500 43,000 42,000 200 8,400,000
25/03/2020 43,500 3.40 7.82 40,100 43,500 41,500 200 8,700,000
24/03/2020 40,100 0.10 0.25 40,000 40,200 40,000 190 7,619,000
23/03/2020 40,000 -3.10 -7.75 43,100 44,400 40,000 580 23,200,000
22/03/2020 43,100 -1.00 -2.32 44,100 44,900 42,600 100 4,310,000
20/03/2020 43,100 -1.00 -2.32 44,100 44,900 42,600 100 4,310,000
19/03/2020 44,100 0.60 1.36 43,500 44,100 43,600 310 13,671,000
18/03/2020 43,500 -2.10 -4.83 45,600 48,000 43,500 530 23,055,000
17/03/2020 45,600 -1.40 -3.07 47,000 46,000 43,400 270 12,312,000
16/03/2020 47,000 3.10 6.60 43,900 48,200 45,900 1,500 70,500,000
13/03/2020 43,900 1.40 3.19 42,500 43,900 42,300 11,500 504,850,000
12/03/2020 42,500 -3.30 -7.76 45,800 45,700 42,200 16,800 714,000,000
11/03/2020 45,800 -1.20 -2.62 47,000 47,300 45,700 15,600 714,480,000
10/03/2020 47,000 -3.90 -8.30 50,900 51,000 45,900 1,110 52,170,000
09/03/2020 50,900 -5.60 -11.00 56,500 54,800 50,900 1,200 61,080,000
06/03/2020 56,500 0.10 0.18 56,400 58,800 54,800 5,100 288,150,000
05/03/2020 56,400 1.30 2.30 55,100 56,400 54,600 260 14,664,000
04/03/2020 55,100 0.70 1.27 54,400 55,100 54,400 1,320 72,732,000
03/03/2020 54,400 -3.60 -6.62 58,000 59,300 54,400 3,310 180,064,000
02/03/2020 58,000 -4.00 -6.90 62,000 62,500 58,000 820 47,560,000
28/02/2020 62,000 -2.00 -3.23 64,000 63,000 58,400 2,140 132,680,000
27/02/2020 64,000 0.00 ■■ 0.00 64,000 65,500 61,600 1,870 119,680,000
26/02/2020 64,000 -1.00 -1.56 65,000 65,000 63,000 970 62,080,000
25/02/2020 65,000 1.40 2.15 63,600 66,000 63,400 13,300 864,500,000
24/02/2020 63,600 1.10 1.73 62,500 66,800 60,000 2,550 162,180,000
21/02/2020 62,500 -1.50 -2.40 64,000 65,500 62,500 14,600 912,500,000
20/02/2020 64,000 4.10 6.41 59,900 65,800 60,000 3,380 216,320,000
19/02/2020 59,900 5.40 9.02 54,500 59,900 55,000 1,650 98,835,000
18/02/2020 54,500 -0.50 -0.92 55,000 55,000 52,000 1,760 95,920,000
17/02/2020 55,000 0.00 ■■ 0.00 55,000 55,000 52,000 16,400 902,000,000
15/02/2020 55,000 2.00 3.64 53,000 57,000 53,000 1,480 81,400,000
14/02/2020 55,000 2.00 3.64 53,000 57,000 53,000 1,480 81,400,000
13/02/2020 53,000 4.80 9.06 48,200 53,000 50,000 3,240 171,720,000
12/02/2020 48,200 4.30 8.92 43,900 48,200 45,000 2,010 96,882,000
11/02/2020 43,900 0.10 0.23 43,800 44,000 43,900 170 7,463,000
10/02/2020 43,800 2.20 5.02 41,600 45,500 42,000 700 30,660,000
09/02/2020 41,600 0.10 0.24 41,500 41,600 41,000 730 30,368,000
07/02/2020 41,600 0.10 0.24 41,500 41,600 41,000 730 30,368,000
06/02/2020 41,500 0.50 1.20 41,000 41,500 41,000 60 2,490,000
05/02/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 80 3,280,000
04/02/2020 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 30 1,230,000
03/02/2020 41,000 0.00 ■■ 0.00 41,000 41,000 39,800 550 22,550,000
02/02/2020 41,000 -0.90 -2.20 41,900 41,600 41,000 470 19,270,000
31/01/2020 41,000 -0.90 -2.20 41,900 41,600 41,000 470 19,270,000
30/01/2020 41,900 -0.10 -0.24 42,000 42,000 41,100 140 5,866,000
29/01/2020 42,000 -0.50 -1.19 42,500 42,500 42,000 150 6,300,000
28/01/2020 42,000 -0.50 -1.19 42,500 42,500 42,000 150 6,300,000
27/01/2020 42,000 -0.50 -1.19 42,500 42,500 42,000 150 6,300,000
26/01/2020 42,000 -0.50 -1.19 42,500 42,500 42,000 150 6,300,000
24/01/2020 42,000 -0.50 -1.19 42,500 42,500 42,000 150 6,300,000
23/01/2020 42,000 -0.50 -1.19 42,500 42,500 42,000 150 6,300,000
22/01/2020 42,000 -0.50 -1.19 42,500 42,500 42,000 150 6,300,000
21/01/2020 42,500 0.00 ■■ 0.00 42,500 43,000 42,500 2,500 106,250,000
20/01/2020 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 100 4,250,000
17/01/2020 42,500 1.00 2.35 42,000 42,500 41,500 4,800 204,000,000
16/01/2020 41,500 -0.50 -1.20 42,000 42,100 41,500 4,900 203,350,000
15/01/2020 42,000 0.00 ■■ 0.00 42,000 42,100 42,000 2,100 88,200,000
14/01/2020 42,500 0.00 ■■ 0.00 42,500 42,500 42,500 2,000 85,000,000
13/01/2020 42,500 0.00 ■■ 0.00 42,500 42,900 42,000 160 6,800,000
10/01/2020 42,500 0.70 1.65 41,800 42,500 42,500 10 425,000
09/01/2020 41,800 -0.90 -2.15 42,700 42,700 41,800 1,700 71,060,000
08/01/2020 42,700 0.00 ■■ 0.00 42,700 43,000 42,700 7,400 315,980,000
07/01/2020 42,700 0.40 0.94 42,300 42,700 41,700 760 32,452,000
06/01/2020 42,300 -42.30 -100.00 42,300 0 0 0 0
03/01/2020 42,300 -0.10 -0.24 42,400 42,400 42,300 220 9,306,000
02/01/2020 42,400 0.00 ■■ 0.00 42,400 42,800 42,300 340 14,416,000
31/12/2019 42,400 -0.10 -0.24 42,500 43,500 42,400 2,400 101,760,000
30/12/2019 42,500 -0.20 -0.47 42,700 42,700 42,500 130 5,525,000
27/12/2019 42,700 0.00 ■■ 0.00 42,700 44,000 42,700 400 17,080,000
26/12/2019 42,700 -0.30 -0.70 43,000 43,000 42,700 700 29,890,000
25/12/2019 43,000 0.50 1.16 42,500 43,000 42,500 230 9,890,000
24/12/2019 42,500 -0.50 -1.18 43,000 43,000 42,200 280 11,900,000
23/12/2019 43,000 0.00 ■■ 0.00 43,000 43,000 42,200 130 5,590,000
20/12/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 120 5,160,000
19/12/2019 43,000 -0.60 -1.40 43,600 43,200 43,000 2,500 107,500,000
18/12/2019 43,600 -1.10 -2.52 44,700 44,100 43,100 310 13,516,000
17/12/2019 44,700 0.00 ■■ 0.00 44,700 46,900 44,000 330 14,751,000
16/12/2019 44,700 0.00 ■■ 0.00 44,700 45,000 44,700 1,900 84,930,000
13/12/2019 44,700 -0.70 -1.57 45,400 45,800 44,700 4,100 183,270,000
12/12/2019 45,400 0.10 0.22 45,300 45,600 45,400 1,500 68,100,000
11/12/2019 45,300 0.40 0.88 44,900 47,000 45,300 4,200 190,260,000
10/12/2019 44,900 0.20 0.45 44,700 45,500 44,700 610 27,389,000
09/12/2019 44,700 -0.30 -0.67 45,000 46,000 44,600 3,500 156,450,000
06/12/2019 45,000 1.00 2.22 44,000 45,100 44,500 3,900 175,500,000
05/12/2019 44,000 0.90 2.05 43,100 47,000 43,700 370 16,280,000
04/12/2019 43,100 0.00 ■■ 0.00 43,100 43,200 43,000 14,800 637,880,000
03/12/2019 43,100 0.10 0.23 43,000 43,500 43,000 10,500 452,550,000
02/12/2019 43,000 0.30 0.70 42,700 43,500 43,000 12,400 533,200,000
29/11/2019 42,700 1.20 2.81 41,500 42,800 42,000 6,400 273,280,000
28/11/2019 41,500 0.10 0.24 41,400 41,800 41,500 11,100 460,650,000
27/11/2019 41,400 0.10 0.24 41,300 41,600 41,300 3,700 153,180,000
26/11/2019 41,300 -0.40 -0.97 41,700 41,500 41,100 4,600 189,980,000
25/11/2019 41,700 0.20 0.48 41,500 41,700 41,100 730 30,441,000
22/11/2019 41,500 -0.30 -0.72 41,800 41,700 40,000 9,400 390,100,000
21/11/2019 41,800 0.70 1.67 41,100 41,800 41,000 5,000 209,000,000
20/11/2019 41,100 0.00 ■■ 0.00 41,100 41,100 41,100 460 18,906,000
19/11/2019 41,100 0.10 0.24 41,000 41,700 41,100 3,900 160,290,000
18/11/2019 41,000 -0.40 -0.98 41,400 41,900 41,000 1,900 77,900,000
15/11/2019 41,400 0.70 1.69 40,700 41,400 40,800 2,800 115,920,000
14/11/2019 40,700 0.20 0.49 40,500 41,500 40,500 4,300 175,010,000
13/11/2019 40,500 0.60 1.48 39,900 40,800 40,500 1,500 60,750,000
12/11/2019 39,900 0.40 1.00 39,500 40,000 39,800 1,100 43,890,000
11/11/2019 39,500 -39.50 -100.00 39,500 0 0 0 0
08/11/2019 39,500 0.10 0.25 39,400 39,500 39,500 40 1,580,000
07/11/2019 39,400 0.10 0.25 39,300 39,400 39,300 1,900 74,860,000
06/11/2019 39,300 0.00 ■■ 0.00 39,300 39,800 39,300 630 24,759,000
05/11/2019 39,300 0.00 ■■ 0.00 39,300 40,400 39,300 2,100 82,530,000
04/11/2019 39,300 -1.10 -2.80 40,400 42,600 39,000 7,700 302,610,000
01/11/2019 40,400 -0.10 -0.25 40,500 40,500 39,500 6,400 258,560,000
31/10/2019 40,500 -1.00 -2.47 41,500 41,300 40,500 4,300 174,150,000
30/10/2019 41,500 0.30 0.72 41,200 41,500 41,100 1,300 53,950,000
29/10/2019 41,200 0.20 0.49 41,000 41,200 41,000 510 21,012,000
28/10/2019 41,000 -0.20 -0.49 41,200 41,200 41,000 15,200 623,200,000
25/10/2019 41,200 -0.80 -1.94 42,000 43,000 41,200 1,600 65,920,000
24/10/2019 42,000 -0.90 -2.14 42,900 43,000 42,000 130 5,460,000
23/10/2019 47,900 -0.50 -1.04 48,400 48,500 47,900 13,600 651,440,000
22/10/2019 48,400 -0.60 -1.24 49,000 49,000 48,300 9,400 454,960,000
21/10/2019 49,000 1.40 2.86 47,600 49,000 47,700 17,000 833,000,000
18/10/2019 47,600 -0.30 -0.63 47,900 48,000 47,400 860 40,936,000
17/10/2019 47,900 0.20 0.42 47,700 47,900 47,600 11,600 555,640,000
16/10/2019 47,700 -0.80 -1.68 48,500 49,000 47,700 1,740 82,998,000
15/10/2019 48,500 1.00 2.06 47,500 48,800 47,500 1,140 55,290,000
14/10/2019 47,500 0.40 0.84 47,100 50,800 47,500 14,500 688,750,000
11/10/2019 47,100 3.00 6.37 44,100 48,500 44,200 62,100 2,924,910,000
10/10/2019 44,100 0.50 1.13 43,600 44,500 44,000 860 37,926,000
09/10/2019 43,600 -0.60 -1.38 44,200 44,400 43,600 10,700 466,520,000
08/10/2019 44,200 2.60 5.88 41,600 44,200 42,200 14,100 623,220,000
07/10/2019 41,600 0.10 0.24 41,500 42,100 41,500 3,300 137,280,000
04/10/2019 41,500 0.80 1.93 40,700 41,500 40,500 9,900 410,850,000
03/10/2019 40,700 -0.20 -0.49 40,900 41,000 40,700 800 32,560,000
02/10/2019 40,900 -0.50 -1.22 41,400 41,800 40,400 7,300 298,570,000
01/10/2019 41,400 0.10 0.24 41,300 42,000 41,400 160 6,624,000
30/09/2019 41,300 -0.70 -1.69 42,000 42,000 41,100 220 9,086,000
27/09/2019 42,000 0.50 1.19 41,500 42,000 40,600 3,500 147,000,000
26/09/2019 41,500 -1.50 -3.61 43,000 43,000 41,500 3,100 128,650,000
25/09/2019 43,000 1.90 4.42 41,100 43,000 42,900 180 7,740,000
24/09/2019 41,100 -1.70 -4.14 42,800 41,600 41,100 240 9,864,000
23/09/2019 42,800 -0.20 -0.47 43,000 43,000 40,200 730 31,244,000
20/09/2019 43,000 -0.60 -1.40 43,600 43,900 43,000 2,040 87,720,000
19/09/2019 43,600 0.00 ■■ 0.00 43,600 44,500 43,000 2,310 100,716,000
18/09/2019 43,600 3.50 8.03 40,100 43,700 40,100 21,400 933,040,000
17/09/2019 40,100 -0.40 -1.00 40,500 41,000 40,100 3,300 132,330,000
16/09/2019 40,500 2.50 6.17 38,000 41,000 38,600 550 22,275,000
13/09/2019 38,000 1.20 3.16 36,800 38,000 36,200 1,600 60,800,000
12/09/2019 36,800 -1.30 -3.53 38,100 36,800 36,800 500 18,400,000
11/09/2019 38,100 1.00 2.62 37,100 38,100 36,100 400 15,240,000
10/09/2019 37,100 -1.00 -2.70 38,100 37,200 37,100 140 5,194,000
09/09/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
06/09/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
05/09/2019 38,100 -38.10 -100.00 38,100 0 0 0 0
04/09/2019 38,100 -0.90 -2.36 39,000 38,100 37,600 340 12,954,000
03/09/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,500 360 14,040,000
30/08/2019 39,000 0.10 0.26 38,900 39,000 38,500 590 23,010,000
29/08/2019 38,900 0.40 1.03 38,500 39,000 38,000 1,470 57,183,000
28/08/2019 38,500 -0.50 -1.30 39,000 38,600 38,500 260 10,010,000
27/08/2019 39,000 0.10 0.26 38,900 39,000 39,000 170 6,630,000
26/08/2019 38,900 -1.00 -2.57 39,900 40,000 38,900 110 4,279,000
23/08/2019 39,900 0.00 ■■ 0.00 39,900 39,900 39,000 20 798,000
22/08/2019 39,900 0.50 1.25 39,400 41,300 38,500 700 27,930,000
21/08/2019 39,400 -0.40 -1.02 39,800 39,900 39,400 910 35,854,000
20/08/2019 39,800 0.50 1.26 39,300 39,800 39,400 270 10,746,000
19/08/2019 39,300 -0.90 -2.29 40,200 41,200 39,300 840 33,012,000
16/08/2019 40,200 0.10 0.25 40,100 40,400 40,200 280 11,256,000
15/08/2019 40,100 0.00 ■■ 0.00 40,100 41,500 40,100 300 12,030,000
14/08/2019 40,100 -1.10 -2.74 41,200 41,200 40,100 520 20,852,000
13/08/2019 41,200 -0.40 -0.97 41,600 42,500 41,200 750 30,900,000
12/08/2019 41,600 0.40 0.96 41,200 41,600 41,300 60 2,496,000
09/08/2019 41,200 0.20 0.49 41,000 41,300 41,000 1,900 78,280,000
08/08/2019 41,000 0.00 ■■ 0.00 41,000 41,500 40,800 1,040 42,640,000
07/08/2019 41,000 -1.00 -2.44 42,000 42,000 40,900 500 20,500,000
06/08/2019 42,000 2.20 5.24 39,800 43,300 39,900 1,150 48,300,000
05/08/2019 39,800 0.30 0.75 39,500 40,000 39,600 160 6,368,000
02/08/2019 39,500 -0.10 -0.25 39,600 39,600 39,500 280 11,060,000
01/08/2019 39,600 0.60 1.52 39,000 39,600 39,600 140 5,544,000
31/07/2019 39,000 0.30 0.77 38,700 39,000 39,000 70 2,730,000
30/07/2019 38,700 0.20 0.52 38,500 39,000 38,500 530 20,511,000
29/07/2019 38,500 -0.30 -0.78 38,800 38,800 38,500 50 1,925,000
26/07/2019 38,800 -0.10 -0.26 38,900 38,900 38,800 250 9,700,000
25/07/2019 38,900 -0.10 -0.26 39,000 39,100 38,700 540 21,006,000
24/07/2019 39,000 -1.30 -3.33 40,300 39,500 39,000 370 14,430,000
23/07/2019 40,300 -0.30 -0.74 40,600 40,600 40,300 390 15,717,000
22/07/2019 40,600 0.30 0.74 40,300 41,200 40,300 960 38,976,000
19/07/2019 40,300 1.30 3.23 39,000 40,700 38,400 1,030 41,509,000
18/07/2019 39,000 -0.40 -1.03 39,400 39,400 39,000 440 17,160,000
17/07/2019 39,400 0.40 1.02 39,000 40,000 37,500 530 20,882,000
16/07/2019 39,000 -1.10 -2.82 40,100 40,000 38,600 1,050 40,950,000
15/07/2019 40,100 -2.00 -4.99 42,100 42,400 40,000 610 24,461,000
12/07/2019 42,100 -2.10 -4.99 44,200 43,000 42,000 820 34,522,000
11/07/2019 44,200 -1.00 -2.26 45,200 46,500 44,000 400 17,680,000
10/07/2019 45,200 4.00 8.85 41,200 45,300 42,000 3,650 164,980,000
09/07/2019 41,200 3.70 8.98 37,500 41,200 38,000 1,560 64,272,000
08/07/2019 37,500 0.10 0.27 37,400 38,600 37,500 400 15,000,000
05/07/2019 37,400 -0.10 -0.27 37,500 38,000 37,400 490 18,326,000
04/07/2019 37,500 0.00 ■■ 0.00 37,500 38,200 37,100 1,090 40,875,000
03/07/2019 37,500 0.00 ■■ 0.00 37,500 38,000 37,100 510 19,125,000
02/07/2019 37,500 -0.30 -0.80 37,800 41,000 37,400 210 7,875,000
01/07/2019 37,800 0.30 0.79 37,500 38,500 37,400 180 6,804,000
28/06/2019 37,500 -0.70 -1.87 38,200 38,200 37,400 200 7,500,000
27/06/2019 38,200 1.10 2.88 37,100 38,200 37,200 50 1,910,000
26/06/2019 37,100 -0.20 -0.54 37,300 37,100 37,100 50 1,855,000
25/06/2019 37,300 -0.10 -0.27 37,400 37,500 37,100 160 5,968,000
24/06/2019 37,400 0.00 ■■ 0.00 37,400 37,500 37,000 480 17,952,000
21/06/2019 37,400 0.20 0.53 37,200 37,400 37,200 110 4,114,000
20/06/2019 37,200 -0.90 -2.42 38,100 38,000 37,100 280 10,416,000
19/06/2019 38,100 -0.80 -2.10 38,900 38,900 38,100 220 8,382,000
14/06/2019 38,900 0.60 1.54 38,300 39,800 38,900 90 3,501,000
13/06/2019 38,900 0.60 1.54 38,300 39,800 38,900 90 3,501,000
11/06/2019 38,000 0.40 1.05 37,600 38,000 38,000 250 9,500,000
10/06/2019 37,600 0.10 0.27 37,500 37,600 37,600 60 2,256,000
09/06/2019 37,500 0.50 1.33 37,000 37,500 37,000 980 36,750,000
07/06/2019 37,500 0.50 1.33 37,000 37,500 37,000 980 36,750,000
06/06/2019 37,000 -1.00 -2.70 38,000 37,500 37,000 280 10,360,000
05/06/2019 38,000 0.00 ■■ 0.00 38,000 38,300 36,900 810 30,780,000
04/06/2019 38,000 0.00 ■■ 0.00 38,000 38,000 37,600 50 1,900,000
03/06/2019 38,000 -0.50 -1.32 38,500 38,900 37,600 430 16,340,000
30/05/2019 38,500 -0.10 -0.26 38,600 38,600 38,000 270 10,395,000
29/05/2019 38,500 -0.10 -0.26 38,600 38,600 38,000 270 10,395,000
28/05/2019 38,600 0.10 0.26 38,500 38,600 38,400 470 18,142,000
27/05/2019 38,500 0.40 1.04 38,100 39,000 37,900 600 23,100,000
26/05/2019 38,100 -1.40 -3.67 39,500 38,200 37,700 140 5,334,000
24/05/2019 38,100 -1.40 -3.67 39,500 38,200 37,700 140 5,334,000
23/05/2019 39,500 0.00 ■■ 0.00 39,500 40,000 39,500 60 2,370,000
22/05/2019 39,500 0.50 1.27 39,000 40,500 38,000 590 23,305,000
21/05/2019 39,000 -0.50 -1.28 39,500 40,800 39,000 170 6,630,000
20/05/2019 39,500 0.00 ■■ 0.00 39,500 40,000 39,000 270 10,665,000
19/05/2019 39,500 -1.90 -4.81 41,400 40,000 39,500 160 6,320,000
17/05/2019 39,500 -1.90 -4.81 41,400 40,000 39,500 160 6,320,000
16/05/2019 41,400 0.90 2.17 40,500 41,400 40,000 40 1,656,000
15/05/2019 41,400 0.90 2.17 40,500 41,400 40,000 40 1,656,000
14/05/2019 40,500 -0.50 -1.23 41,000 41,000 39,100 210 8,505,000
13/05/2019 41,000 2.00 4.88 39,000 41,000 39,000 280 11,480,000
12/05/2019 39,000 0.50 1.28 38,500 39,000 38,500 120 4,680,000
10/05/2019 39,000 0.50 1.28 38,500 39,000 38,500 120 4,680,000
09/05/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 230 8,855,000
08/05/2019 38,500 0.00 ■■ 0.00 38,500 38,500 38,000 430 16,555,000
07/05/2019 38,500 0.00 ■■ 0.00 38,500 42,200 38,500 150 5,775,000
06/05/2019 38,500 -1.10 -2.86 39,600 39,000 38,500 1,350 51,975,000
05/05/2019 39,600 -0.40 -1.01 40,000 41,000 39,600 1,010 39,996,000
03/05/2019 39,600 -0.40 -1.01 40,000 41,000 39,600 1,010 39,996,000
02/05/2019 40,000 -1.50 -3.75 41,500 41,000 40,000 630 25,200,000
01/05/2019 41,500 -1.40 -3.37 42,900 42,500 41,000 830 34,445,000
30/04/2019 41,500 -1.40 -3.37 42,900 42,500 41,000 830 34,445,000
29/04/2019 41,500 -1.40 -3.37 42,900 42,500 41,000 830 34,445,000
28/04/2019 41,500 -1.40 -3.37 42,900 42,500 41,000 830 34,445,000
26/04/2019 41,500 -1.40 -3.37 42,900 42,500 41,000 830 34,445,000
25/04/2019 42,900 -0.10 -0.23 43,000 43,500 42,900 1,020 43,758,000
24/04/2019 43,000 -2.00 -4.65 45,000 44,000 42,000 1,000 43,000,000
23/04/2019 45,000 0.40 0.89 44,600 48,000 45,000 210 9,450,000
22/04/2019 44,600 -4.60 -10.31 49,200 48,700 44,300 2,640 117,744,000
21/04/2019 49,200 0.10 0.20 49,100 49,200 49,100 120 5,904,000
19/04/2019 49,200 0.10 0.20 49,100 49,200 49,100 120 5,904,000
18/04/2019 49,100 -1.10 -2.24 50,200 50,500 49,100 220 10,802,000
17/04/2019 50,200 0.00 ■■ 0.00 50,200 50,200 50,200 20 1,004,000
16/04/2019 50,200 -1.30 -2.59 51,500 50,400 50,000 160 8,032,000
15/04/2019 51,500 0.10 0.19 51,400 53,000 51,500 130 6,695,000
14/04/2019 51,500 0.10 0.19 51,400 53,000 51,500 130 6,695,000
12/04/2019 51,500 0.10 0.19 51,400 53,000 51,500 130 6,695,000
11/04/2019 51,400 -0.40 -0.78 51,800 51,900 50,200 500 25,700,000
10/04/2019 51,800 -0.10 -0.19 51,900 51,800 50,000 210 10,878,000
09/04/2019 51,900 -1.00 -1.93 52,900 52,500 50,600 1,980 102,762,000
08/04/2019 52,900 -0.20 -0.38 53,100 52,900 50,600 1,810 95,749,000
07/04/2019 53,100 0.00 ■■ 0.00 53,100 53,100 51,000 190 10,089,000
05/04/2019 53,100 0.00 ■■ 0.00 53,100 53,100 51,000 190 10,089,000
04/04/2019 53,100 -0.10 -0.19 53,200 54,000 52,000 520 27,612,000
03/04/2019 53,200 -2.60 -4.89 55,800 55,700 53,200 310 16,492,000
02/04/2019 53,200 -2.60 -4.89 55,800 55,700 53,200 310 16,492,000
01/04/2019 55,800 1.80 3.23 54,000 55,800 55,800 10 558,000
29/03/2019 54,000 -1.90 -3.52 55,900 55,900 54,000 500 27,000,000
28/03/2019 55,900 -0.10 -0.18 56,000 56,000 55,600 80 4,472,000
27/03/2019 56,000 -0.40 -0.71 56,400 56,000 56,000 60 3,360,000
26/03/2019 56,400 0.40 0.71 56,000 57,000 54,000 510 28,764,000
25/03/2019 56,000 -1.00 -1.79 57,000 56,900 54,500 1,150 64,400,000
22/03/2019 57,000 0.90 1.58 56,100 57,000 57,000 50 2,850,000
21/03/2019 56,100 -2.60 -4.63 58,700 58,700 56,000 280 15,708,000
20/03/2019 58,700 1.80 3.07 56,900 58,700 57,000 250 14,675,000
19/03/2019 56,900 0.10 0.18 56,800 58,000 56,000 420 23,898,000
18/03/2019 56,800 -2.00 -3.52 58,800 59,000 56,600 1,140 64,752,000
15/03/2019 58,800 0.20 0.34 58,600 58,800 56,000 1,440 84,672,000
14/03/2019 58,600 -1.40 -2.39 60,000 59,200 58,600 970 56,842,000
13/03/2019 60,000 -0.50 -0.83 60,500 61,000 59,000 600 36,000,000
12/03/2019 60,500 1.50 2.48 59,000 60,600 58,300 1,050 63,525,000
11/03/2019 59,000 1.50 2.54 57,500 59,000 56,000 1,190 70,210,000
08/03/2019 56,000 -2.00 -3.57 58,000 58,000 56,000 1,890 105,840,000
07/03/2019 54,200 1.10 2.03 53,100 54,300 53,000 240 13,008,000
06/03/2019 53,000 2.90 5.47 50,100 53,000 50,200 1,220 64,660,000
05/03/2019 50,100 -2.60 -5.19 52,700 52,800 48,100 1,520 76,152,000
04/03/2019 52,700 1.80 3.42 50,900 54,000 49,000 1,520 80,104,000
01/03/2019 50,900 4.60 9.04 46,300 50,900 47,000 1,610 81,949,000
28/02/2019 46,300 0.30 0.65 46,000 46,800 46,000 2,740 126,862,000
27/02/2019 46,000 -1.40 -3.04 47,400 46,200 46,000 580 26,680,000
26/02/2019 47,400 -0.10 -0.21 47,500 47,400 46,000 910 43,134,000
25/02/2019 47,500 0.00 ■■ 0.00 47,500 48,500 46,600 300 14,250,000
22/02/2019 47,500 0.00 ■■ 0.00 47,500 48,000 46,000 320 15,200,000
21/02/2019 47,500 0.10 0.21 47,400 49,000 47,000 600 28,500,000
19/02/2019 49,000 0.00 ■■ 0.00 49,000 49,500 49,000 20 980,000
18/02/2019 49,000 2.60 5.31 46,400 49,000 46,000 160 7,840,000
15/02/2019 46,400 1.80 3.88 44,600 46,400 44,600 90 4,176,000
14/02/2019 44,600 0.80 1.79 43,800 45,000 43,800 170 7,582,000
13/02/2019 44,000 1.30 2.95 42,700 44,300 44,000 20 880,000
12/02/2019 42,700 -1.60 -3.75 44,300 45,800 42,700 120 5,124,000
11/02/2019 44,300 -0.40 -0.90 44,700 44,700 44,300 220 9,746,000
01/02/2019 44,700 -0.20 -0.45 44,900 44,700 42,500 70 3,129,000
31/01/2019 44,900 0.20 0.45 44,700 45,200 44,900 160 7,184,000
30/01/2019 44,700 -1.30 -2.91 46,000 45,500 43,000 260 11,622,000
29/01/2019 46,000 1.20 2.61 44,800 46,000 42,000 220 10,120,000
28/01/2019 44,800 1.10 2.46 43,700 45,800 41,100 620 27,776,000
25/01/2019 43,700 -3.30 -7.55 47,000 46,100 43,700 950 41,515,000
24/01/2019 47,000 1.40 2.98 45,600 47,000 45,900 210,000 9,870,000,000
23/01/2019 45,600 -2.10 -4.61 47,700 47,300 45,000 1,400,000 63,840,000,000
22/01/2019 47,700 -1.30 -2.73 49,000 48,400 44,700 1,050,000 50,085,000,000
21/01/2019 48,100 -3.70 -7.69 51,800 51,800 48,100 410,000 19,721,000,000
19/01/2019 51,800 -0.20 -0.39 52,000 51,800 50,000 1,010,000 52,318,000,000
02/01/2019 48,000 -2.20 -4.58 50,200 49,500 48,000 700 33,600,000
28/12/2018 50,200 0.20 0.40 50,000 50,500 48,500 2,400 120,480,000
27/12/2018 50,000 0.00 ■■ 0.00 50,000 50,000 48,500 600 30,000,000
26/12/2018 50,000 2.60 5.20 47,400 50,000 45,400 3,700 185,000,000
25/12/2018 47,400 -0.10 -0.21 47,500 47,400 46,700 1,300 61,620,000
24/12/2018 47,500 -0.10 -0.21 47,600 50,000 47,000 4,000 190,000,000
21/12/2018 47,600 -2.50 -5.25 50,100 47,600 47,600 500 23,800,000
20/12/2018 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 100 5,010,000
19/12/2018 50,100 0.50 1.00 49,600 50,100 48,000 1,000 50,100,000
18/12/2018 52,600 0.10 0.19 52,500 52,600 52,000 4,200 220,920,000
17/12/2018 52,500 -1.00 -1.90 53,500 53,500 52,200 21,500 1,128,750,000
14/12/2018 53,500 0.50 0.93 53,000 53,500 52,600 5,100 272,850,000
13/12/2018 53,000 -0.80 -1.51 53,800 53,800 52,800 11,600 614,800,000
12/12/2018 53,800 1.30 2.42 52,500 54,200 53,800 400 21,520,000
11/12/2018 52,500 -0.50 -0.95 53,000 52,500 51,200 1,500 78,750,000
10/12/2018 53,000 -1.30 -2.45 54,300 54,300 53,000 5,000 265,000,000
07/12/2018 54,300 1.30 2.39 53,000 54,500 53,000 5,700 309,510,000
06/12/2018 53,000 0.00 ■■ 0.00 53,000 53,500 53,000 3,700 196,100,000
05/12/2018 53,000 2.70 5.09 50,300 53,800 50,300 16,700 885,100,000
04/12/2018 50,300 1.90 3.78 48,400 53,200 48,400 6,700 337,010,000
03/12/2018 48,400 1.40 2.89 47,000 48,400 47,000 6,400 309,760,000
30/11/2018 48,000 -0.40 -0.83 48,400 48,400 48,000 2,400 115,200,000
29/11/2018 48,400 -1.20 -2.48 49,600 49,000 48,100 3,200 154,880,000
28/11/2018 49,600 -0.40 -0.81 50,000 49,600 48,000 9,700 481,120,000
27/11/2018 50,000 -1.00 -2.00 51,000 52,000 48,600 9,100 455,000,000
26/11/2018 51,000 1.00 1.96 50,000 51,000 49,000 5,600 285,600,000
23/11/2018 50,000 -2.30 -4.60 52,300 50,000 48,000 31,400 1,570,000,000
22/11/2018 52,300 -5.80 -11.09 58,100 58,100 52,300 41,600 2,175,680,000
21/11/2018 58,100 -1.00 -1.72 59,100 59,100 58,100 4,100 238,210,000
20/11/2018 59,100 -2.90 -4.91 62,000 60,100 59,100 7,500 443,250,000
19/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 60,000 9,400 582,800,000
16/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 300 18,600,000
15/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 61,000 1,300 80,600,000
14/11/2018 62,000 0.00 ■■ 0.00 62,000 62,000 60,000 12,200 756,400,000
13/11/2018 62,000 -0.60 -0.97 62,600 62,200 62,000 600 37,200,000
12/11/2018 62,600 0.10 0.16 62,500 62,600 61,500 1,000 62,600,000
09/11/2018 62,500 -0.80 -1.28 63,300 64,300 62,500 9,500 593,750,000
08/11/2018 63,300 -0.30 -0.47 63,600 63,500 63,300 1,600 101,280,000
07/11/2018 63,600 -1.10 -1.73 64,700 64,500 63,000 11,300 718,680,000
06/11/2018 64,700 0.40 0.62 64,300 65,000 63,700 14,600 944,620,000
05/11/2018 64,300 -1.60 -2.49 65,900 65,500 64,200 3,200 205,760,000
02/11/2018 65,900 0.00 ■■ 0.00 65,900 65,900 63,100 15,700 1,034,630,000
01/11/2018 65,900 -1.10 -1.67 67,000 65,900 64,000 2,600 171,340,000
31/10/2018 67,000 0.10 0.15 66,900 67,800 65,000 1,500 100,500,000
30/10/2018 66,900 0.70 1.05 66,200 66,900 65,000 2,000 133,800,000
29/10/2018 66,200 -0.30 -0.45 66,500 66,200 66,000 900 59,580,000
26/10/2018 66,500 -2.20 -3.31 68,700 68,000 66,500 3,000 199,500,000
25/10/2018 68,700 2.20 3.20 66,500 68,700 66,000 9,300 638,910,000
24/10/2018 66,500 -1.40 -2.11 67,900 66,500 66,300 3,400 226,100,000
23/10/2018 67,900 -0.10 -0.15 68,000 67,900 65,200 7,300 495,670,000
22/10/2018 68,000 -1.00 -1.47 69,000 70,400 68,000 3,900 265,200,000
19/10/2018 69,000 -3.00 -4.35 72,000 72,000 68,900 3,800 262,200,000
18/10/2018 72,000 0.00 ■■ 0.00 72,000 73,800 70,300 10,200 734,400,000
17/10/2018 72,000 1.00 1.39 71,000 72,000 71,000 8,100 583,200,000
16/10/2018 71,000 3.80 5.35 67,200 71,500 67,200 6,800 482,800,000
15/10/2018 67,200 0.20 0.30 67,000 72,700 67,100 9,600 645,120,000
12/10/2018 67,000 0.10 0.15 66,900 68,000 66,000 1,600 107,200,000
11/10/2018 66,900 -3.10 -4.63 70,000 67,000 64,800 7,700 515,130,000
10/10/2018 70,000 0.00 ■■ 0.00 70,000 73,000 69,000 32,300 2,261,000,000
09/10/2018 70,000 3.30 4.71 66,700 71,000 67,000 18,200 1,274,000,000
08/10/2018 66,700 0.30 0.45 66,400 66,700 66,100 4,700 313,490,000
05/10/2018 66,400 -0.60 -0.90 67,000 67,000 66,100 6,600 438,240,000
04/10/2018 67,000 0.30 0.45 66,700 68,000 66,500 11,000 737,000,000
03/10/2018 66,700 1.20 1.80 65,500 68,000 66,000 11,500 767,050,000
02/10/2018 65,500 2.10 3.21 63,400 65,500 63,500 7,900 517,450,000
01/10/2018 63,400 -0.10 -0.16 63,500 63,500 63,000 2,800 177,520,000
28/09/2018 63,500 0.00 ■■ 0.00 63,500 63,500 62,500 8,700 552,450,000
27/09/2018 63,500 -1.00 -1.57 64,500 64,000 62,000 15,300 971,550,000
26/09/2018 64,500 -1.50 -2.33 66,000 66,000 64,500 2,500 161,250,000
25/09/2018 66,000 1.00 1.52 65,000 66,000 65,000 2,300 151,800,000
24/09/2018 65,000 1.00 1.54 64,000 65,000 63,000 6,800 442,000,000
21/09/2018 64,000 -4.00 -6.25 68,000 67,200 63,900 9,000 576,000,000
20/09/2018 68,000 -0.80 -1.18 68,800 68,000 66,700 2,400 163,200,000
19/09/2018 68,800 0.90 1.31 67,900 68,800 66,000 4,800 330,240,000
18/09/2018 67,900 -2.10 -3.09 70,000 69,000 66,000 20,100 1,364,790,000
17/09/2018 70,000 -3.60 -5.14 73,600 73,200 69,500 7,600 532,000,000
14/09/2018 73,600 3.20 4.35 70,400 74,100 70,700 38,100 2,804,160,000
13/09/2018 70,400 6.40 9.09 64,000 70,400 64,000 50,100 3,527,040,000
12/09/2018 64,000 0.20 0.31 63,800 64,200 62,500 4,200 268,800,000
11/09/2018 63,800 0.80 1.25 63,000 64,500 62,000 8,400 535,920,000
10/09/2018 63,000 -1.50 -2.38 64,500 64,500 63,000 2,100 132,300,000
07/09/2018 64,500 -1.50 -2.33 66,000 64,500 63,100 1,100 70,950,000
06/09/2018 66,000 0.50 0.76 65,500 66,000 65,500 1,100 72,600,000
05/09/2018 65,500 -0.90 -1.37 66,400 66,500 64,000 4,700 307,850,000
04/09/2018 66,400 0.40 0.60 66,000 66,500 64,500 7,300 484,720,000
31/08/2018 66,000 -0.50 -0.76 66,500 66,000 63,000 5,000 330,000,000
30/08/2018 66,500 0.00 ■■ 0.00 66,500 66,500 66,000 2,700 179,550,000
29/08/2018 66,500 -0.50 -0.75 67,000 67,500 66,500 2,300 152,950,000
28/08/2018 67,000 2.50 3.73 64,500 68,000 66,000 23,400 1,567,800,000
27/08/2018 64,500 0.00 ■■ 0.00 64,500 65,000 64,000 1,600 103,200,000
24/08/2018 64,500 -1.00 -1.55 65,500 64,500 63,000 1,200 77,400,000
23/08/2018 65,500 1.70 2.60 63,800 65,500 63,800 11,100 727,050,000
22/08/2018 63,800 -1.20 -1.88 65,000 65,500 63,800 16,900 1,078,220,000
21/08/2018 65,000 -1.50 -2.31 66,500 67,500 65,000 7,100 461,500,000
20/08/2018 66,500 1.50 2.26 65,000 66,500 65,000 9,700 645,050,000
17/08/2018 65,000 1.40 2.15 63,600 67,000 63,000 28,300 1,839,500,000
16/08/2018 63,600 0.00 ■■ 0.00 63,600 63,600 63,400 2,200 139,920,000
15/08/2018 63,600 0.00 ■■ 0.00 63,600 63,600 62,000 1,500 95,400,000
14/08/2018 63,600 0.80 1.26 62,800 64,000 63,600 600 38,160,000
13/08/2018 62,800 -0.20 -0.32 63,000 63,000 61,000 7,200 452,160,000
10/08/2018 63,000 -0.50 -0.79 63,500 63,500 62,000 8,800 554,400,000
09/08/2018 63,500 0.50 0.79 63,000 64,000 61,000 5,800 368,300,000
08/08/2018 63,000 1.00 1.59 62,000 63,000 61,600 3,300 207,900,000
07/08/2018 62,000 -0.50 -0.81 62,500 62,000 61,000 2,200 136,400,000
06/08/2018 62,500 -1.90 -3.04 64,400 63,000 62,500 700 43,750,000
03/08/2018 64,400 2.40 3.73 62,000 64,400 64,400 100 6,440,000
02/08/2018 62,000 -0.50 -0.81 62,500 63,000 62,000 2,100 130,200,000
01/08/2018 62,500 1.00 1.60 61,500 62,500 61,000 3,900 243,750,000
31/07/2018 61,500 -1.00 -1.63 62,500 63,000 60,000 17,600 1,082,400,000
30/07/2018 62,500 -0.50 -0.80 63,000 64,000 62,000 4,900 306,250,000
27/07/2018 63,000 -1.50 -2.38 64,500 64,500 61,500 2,900 182,700,000
26/07/2018 64,500 2.10 3.26 62,400 64,500 61,000 2,400 154,800,000
25/07/2018 62,400 1.40 2.24 61,000 63,000 61,000 3,300 205,920,000
24/07/2018 61,000 0.00 ■■ 0.00 61,000 61,000 60,000 3,000 183,000,000
23/07/2018 61,000 -1.50 -2.46 62,500 63,400 61,000 3,800 231,800,000
20/07/2018 62,500 -1.50 -2.40 64,000 62,500 61,000 14,000 875,000,000
19/07/2018 64,000 -0.90 -1.41 64,900 64,000 62,500 3,500 224,000,000
18/07/2018 64,900 0.00 ■■ 0.00 64,900 66,000 63,000 4,900 318,010,000
17/07/2018 64,900 -0.10 -0.15 65,000 66,000 64,900 1,000 64,900,000
16/07/2018 65,000 1.20 1.85 63,800 67,000 64,000 3,300 214,500,000
13/07/2018 63,800 -3.10 -4.86 66,900 66,500 61,000 14,100 899,580,000
12/07/2018 66,900 0.90 1.35 66,000 68,000 66,900 1,400 93,660,000
11/07/2018 66,000 -3.40 -5.15 69,400 66,000 66,000 2,000 132,000,000
10/07/2018 69,400 -0.60 -0.86 70,000 69,400 63,600 5,400 374,760,000
09/07/2018 70,000 -5.00 -7.14 75,000 70,000 70,000 300 21,000,000
06/07/2018 75,000 -75.00 -100.00 75,000 0 0 0 0
05/07/2018 75,000 -1.50 -2.00 76,500 75,000 70,000 1,800 135,000,000
04/07/2018 76,500 -1.50 -1.96 78,000 77,800 72,000 3,300 252,450,000
03/07/2018 78,000 1.00 1.28 77,000 78,000 78,000 200 15,600,000
02/07/2018 75,000 -3.60 -4.80 78,600 78,000 75,000 1,400 105,000,000
29/06/2018 78,600 -0.40 -0.51 79,000 79,000 78,500 2,800 220,080,000
28/06/2018 79,000 -2.00 -2.53 81,000 79,500 76,500 2,500 197,500,000
27/06/2018 81,000 1.00 1.23 80,000 82,000 79,000 29,100 2,357,100,000
26/06/2018 80,000 0.60 0.75 79,400 80,000 78,500 3,800 304,000,000
25/06/2018 79,400 1.10 1.39 78,300 79,800 78,300 16,100 1,278,340,000
22/06/2018 78,300 2.00 2.55 76,300 78,500 76,000 15,400 1,205,820,000
21/06/2018 76,300 1.30 1.70 75,000 76,400 75,000 10,800 824,040,000
20/06/2018 75,000 -4.00 -5.33 79,000 77,500 74,000 2,700 202,500,000
19/06/2018 79,000 -1.00 -1.27 80,000 79,000 72,500 15,300 1,208,700,000
18/06/2018 80,000 -1.50 -1.88 81,500 83,600 80,000 7,100 568,000,000
15/06/2018 81,500 0.40 0.49 81,100 81,500 79,500 7,800 635,700,000
14/06/2018 81,100 -0.90 -1.11 82,000 82,900 80,500 3,100 251,410,000
13/06/2018 82,000 1.60 1.95 80,400 83,500 80,000 18,500 1,517,000,000
12/06/2018 80,400 0.40 0.50 80,000 80,500 76,000 16,700 1,342,680,000
11/06/2018 80,000 3.00 3.75 77,000 82,000 77,000 24,100 1,928,000,000
08/06/2018 77,000 4.00 5.19 73,000 77,000 73,000 20,400 1,570,800,000
07/06/2018 73,000 3.00 4.11 70,000 73,000 70,500 14,800 1,080,400,000
06/06/2018 70,000 -2.00 -2.86 72,000 72,000 70,000 3,600 252,000,000
05/06/2018 72,000 -2.00 -2.78 74,000 72,100 71,800 3,500 252,000,000
04/06/2018 74,000 4.50 6.08 69,500 75,000 70,000 3,300 244,200,000
01/06/2018 69,500 2.20 3.17 67,300 69,500 67,000 5,400 375,300,000
31/05/2018 67,300 0.70 1.04 66,600 67,300 66,000 16,400 1,103,720,000
30/05/2018 66,600 -0.30 -0.45 66,900 66,600 66,600 300 19,980,000
29/05/2018 66,900 2.90 4.33 64,000 66,900 61,100 4,600 307,740,000
28/05/2018 64,000 -0.90 -1.41 64,900 65,400 62,200 16,600 1,062,400,000
25/05/2018 64,900 0.40 0.62 64,500 64,900 63,000 6,300 408,870,000
24/05/2018 64,500 0.60 0.93 63,900 64,500 63,000 2,500 161,250,000
23/05/2018 63,900 1.90 2.97 62,000 64,000 62,500 4,900 313,110,000
22/05/2018 62,000 -1.00 -1.61 63,000 64,000 62,000 11,400 706,800,000
21/05/2018 63,000 -1.10 -1.75 64,100 64,000 62,000 22,700 1,430,100,000
18/05/2018 64,100 -1.40 -2.18 65,500 65,000 61,600 2,100 134,610,000
17/05/2018 65,500 -0.70 -1.07 66,200 65,500 64,600 4,100 268,550,000
16/05/2018 66,200 0.70 1.06 65,500 66,200 64,000 400 26,480,000
15/05/2018 65,500 -1.50 -2.29 67,000 66,000 60,300 16,300 1,067,650,000
14/05/2018 67,000 -67.00 -100.00 67,000 0 0 0 0
11/05/2018 67,000 1.10 1.64 65,900 67,000 63,000 1,100 73,700,000
10/05/2018 65,900 -1.10 -1.67 67,000 66,800 64,500 3,800 250,420,000
09/05/2018 67,000 1.00 1.49 66,000 67,900 64,500 3,000 201,000,000
08/05/2018 66,000 0.00 ■■ 0.00 66,000 66,000 63,800 9,400 620,400,000
07/05/2018 66,000 0.00 ■■ 0.00 66,000 66,000 63,500 7,500 495,000,000
04/05/2018 66,000 -0.20 -0.30 66,200 66,500 65,400 4,000 264,000,000
03/05/2018 66,200 -0.70 -1.06 66,900 66,200 66,000 2,000 132,400,000
02/05/2018 66,900 1.40 2.09 65,500 67,000 64,000 3,700 247,530,000
27/04/2018 65,500 0.60 0.92 64,900 66,000 64,900 3,600 235,800,000
26/04/2018 64,900 0.00 ■■ 0.00 64,900 65,000 62,000 800 51,920,000
24/04/2018 64,900 0.40 0.62 64,500 64,900 61,500 16,500 1,070,850,000
23/04/2018 64,500 -2.00 -3.10 66,500 66,000 64,000 11,100 715,950,000
20/04/2018 66,500 0.50 0.75 66,000 67,500 65,000 9,200 611,800,000
19/04/2018 66,000 -2.50 -3.79 68,500 68,000 64,000 7,300 481,800,000
18/04/2018 68,500 0.60 0.88 67,900 69,800 67,900 3,100 212,350,000
13/04/2018 73,500 4.60 6.26 68,900 73,500 70,000 18,900 1,389,150,000
12/04/2018 68,900 5.40 7.84 63,500 68,900 63,600 18,000 1,240,200,000
11/04/2018 63,500 -6.50 -10.24 70,000 70,000 63,500 19,600 1,244,600,000
10/04/2018 70,000 -0.90 -1.29 70,900 70,900 69,800 10,200 714,000,000
09/04/2018 70,900 0.60 0.85 70,300 73,000 70,100 12,100 857,890,000
06/04/2018 70,300 0.80 1.14 69,500 71,500 69,800 28,100 1,975,430,000
05/04/2018 69,500 -2.00 -2.88 71,500 74,000 69,500 16,000 1,112,000,000
04/04/2018 71,500 -7.50 -10.49 79,000 79,000 71,500 27,900 1,994,850,000
03/04/2018 79,000 1.00 1.27 78,000 79,000 71,000 34,200 2,701,800,000
02/04/2018 78,000 -4.60 -5.90 82,600 80,000 78,000 5,600 436,800,000
30/03/2018 82,600 -0.20 -0.24 82,800 82,800 78,000 10,900 900,340,000
29/03/2018 82,800 0.80 0.97 82,000 83,000 78,200 8,300 687,240,000
28/03/2018 82,000 4.50 5.49 77,500 82,000 77,500 16,500 1,353,000,000
27/03/2018 77,500 -0.80 -1.03 78,300 79,000 71,000 29,700 2,301,750,000
26/03/2018 78,300 -8.70 -11.11 87,000 83,300 78,300 13,700 1,072,710,000
23/03/2018 87,000 -2.00 -2.30 89,000 87,000 86,000 3,400 295,800,000
22/03/2018 89,000 -1.00 -1.12 90,000 89,000 81,000 51,900 4,619,100,000
21/03/2018 90,000 -5.60 -6.22 95,600 95,000 86,100 74,100 6,669,000,000
20/03/2018 95,600 -10.60 -11.09 106,200 96,000 95,600 4,400 420,640,000
19/03/2018 106,200 -11.80 -11.11 118,000 109,000 106,200 12,900 1,369,980,000
16/03/2018 118,000 3.00 2.54 115,000 126,000 115,000 5,900 696,200,000
15/03/2018 138,000 -3.00 -2.17 141,000 140,500 138,000 6,100 841,800,000
14/03/2018 141,000 -3.00 -2.13 144,000 141,000 133,000 20,600 2,904,600,000
13/03/2018 144,000 5.00 3.47 139,000 152,900 130,000 5,900 849,600,000
12/03/2018 139,000 -9.20 -6.62 148,200 148,000 133,400 27,400 3,808,600,000
09/03/2018 148,200 -0.80 -0.54 149,000 148,500 141,000 10,800 1,600,560,000
08/03/2018 149,000 -1.00 -0.67 150,000 150,000 145,000 4,700 700,300,000
07/03/2018 150,500 -1.50 -1.00 152,000 152,000 146,000 6,100 918,050,000
06/03/2018 152,000 0.00 ■■ 0.00 152,000 153,000 148,000 7,900 1,200,800,000
05/03/2018 152,000 -2.90 -1.91 154,900 154,900 148,100 7,300 1,109,600,000
02/03/2018 154,900 -3.10 -2.00 158,000 158,000 150,000 10,500 1,626,450,000
01/03/2018 158,000 -2.00 -1.27 160,000 160,000 156,000 19,600 3,096,800,000
28/02/2018 160,000 1.00 0.63 159,000 162,000 156,000 1,500 240,000,000
27/02/2018 159,000 -4.00 -2.52 163,000 164,000 157,100 9,600 1,526,400,000
26/02/2018 163,000 -1.80 -1.10 164,800 165,000 163,000 1,200 195,600,000
23/02/2018 165,500 0.50 0.30 165,000 168,000 165,000 7,200 1,191,600,000
22/02/2018 165,000 -3.00 -1.82 168,000 168,000 165,000 1,300 214,500,000
21/02/2018 168,000 2.10 1.25 165,900 170,000 165,000 1,200 201,600,000
13/02/2018 165,900 2.90 1.75 163,000 166,500 162,000 4,800 796,320,000
12/02/2018 163,000 0.00 ■■ 0.00 163,000 163,000 161,000 800 130,400,000
09/02/2018 163,000 3.00 1.84 160,000 165,000 163,000 200 32,600,000
08/02/2018 160,000 -5.00 -3.13 165,000 165,000 160,000 19,000 3,040,000,000
07/02/2018 165,000 0.00 ■■ 0.00 165,000 170,000 163,000 5,000 825,000,000
06/02/2018 165,000 -5.00 -3.03 170,000 166,000 160,000 15,100 2,491,500,000
05/02/2018 170,000 0.00 ■■ 0.00 170,000 172,000 167,000 3,800 646,000,000
02/02/2018 170,000 0.10 0.06 169,900 170,000 166,000 9,300 1,581,000,000
01/02/2018 169,900 0.90 0.53 169,000 169,900 168,000 1,900 322,810,000
31/01/2018 169,000 0.00 ■■ 0.00 169,000 172,000 165,000 3,700 625,300,000
30/01/2018 169,000 0.00 ■■ 0.00 169,000 169,000 168,000 1,800 304,200,000
29/01/2018 169,000 -3.00 -1.78 172,000 172,000 163,000 16,600 2,805,400,000
26/01/2018 172,000 -1.50 -0.87 173,500 175,000 171,000 7,900 1,358,800,000
25/01/2018 173,500 -1.50 -0.86 175,000 175,000 172,000 3,100 537,850,000
24/01/2018 175,000 -2.00 -1.14 174,000 180,000 175,000 7,000 1,225,000,000
23/01/2018 177,000 3.00 1.69 174,000 183,000 174,000 15,700 2,778,900,000
22/01/2018 174,000 -3.90 -2.24 177,900 180,000 174,000 5,700 991,800,000
19/01/2018 177,900 -0.10 -0.06 178,000 183,000 176,000 16,900 3,006,510,000
18/01/2018 178,000 3.00 1.69 175,000 178,000 174,000 4,900 872,200,000
17/01/2018 175,000 1.10 0.63 173,900 176,000 173,000 17,400 3,045,000,000
16/01/2018 173,900 -3.10 -1.78 177,000 177,000 171,500 14,400 2,504,160,000
15/01/2018 177,000 -3.00 -1.69 180,000 179,000 176,000 4,600 814,200,000
12/01/2018 180,000 -4.10 -2.28 184,100 182,000 176,000 5,900 1,062,000,000
11/01/2018 184,100 0.00 ■■ 0.00 184,100 186,000 175,000 25,700 4,731,370,000
10/01/2018 184,100 -4.80 -2.61 188,900 186,200 183,000 8,600 1,583,260,000
09/01/2018 188,900 0.90 0.48 188,000 189,900 188,000 14,900 2,814,610,000
08/01/2018 188,000 4.00 2.13 184,000 188,000 183,500 22,200 4,173,600,000
05/01/2018 184,000 2.00 1.09 182,000 184,000 181,500 13,800 2,539,200,000
04/01/2018 182,000 0.00 ■■ 0.00 182,000 182,000 180,000 5,700 1,037,400,000
03/01/2018 182,000 3.00 1.65 179,000 182,500 178,000 23,100 4,204,200,000
02/01/2018 179,000 3.00 1.68 176,000 180,000 173,100 24,100 4,313,900,000
29/12/2017 176,000 5.00 2.84 171,000 176,000 170,000 21,100 3,713,600,000
28/12/2017 171,000 0.00 ■■ 0.00 171,000 172,000 171,000 1,300 222,300,000
27/12/2017 171,000 -0.50 -0.29 171,500 172,600 170,000 5,900 1,008,900,000
26/12/2017 171,500 0.50 0.29 171,000 172,000 168,500 4,900 840,350,000
25/12/2017 171,000 0.00 ■■ 0.00 171,000 171,600 168,000 9,900 1,692,900,000
22/12/2017 171,000 1.00 0.58 170,000 173,000 170,000 15,300 2,616,300,000
21/12/2017 170,000 -5.00 -2.94 175,000 174,000 169,000 13,800 2,346,000,000
20/12/2017 175,000 -2.00 -1.14 177,000 178,000 175,000 2,800 490,000,000
19/12/2017 177,000 0.00 ■■ 0.00 177,000 177,000 177,000 1,000 177,000,000
18/12/2017 170,000 2.00 1.18 168,000 170,000 170,000 1,600 272,000,000
15/12/2017 166,100 0.00 ■■ 0.00 166,100 166,200 166,100 700 116,270,000
14/12/2017 166,100 0.00 ■■ 0.00 166,100 166,100 166,100 1,800 298,980,000
13/12/2017 168,000 0.00 ■■ 0.00 168,000 168,000 168,000 1,000 168,000,000
12/12/2017 166,000 0.50 0.30 165,500 166,000 165,500 3,500 581,000,000
11/12/2017 167,100 0.10 0.06 167,000 167,100 167,000 2,500 417,750,000
08/12/2017 166,800 0.70 0.42 166,100 166,800 166,100 7,000 1,167,600,000
07/12/2017 166,100 0.10 0.06 166,000 167,000 165,100 15,100 2,508,110,000
05/12/2017 164,500 0.70 0.43 163,800 164,500 163,800 4,700 773,150,000
04/12/2017 163,800 1.00 0.61 162,800 164,200 162,200 9,540 1,562,652,000
01/12/2017 162,800 0.80 0.49 162,000 163,000 160,000 6,550 1,066,340,000
30/11/2017 162,000 0.10 0.06 162,000 162,000 161,000 6,500 1,053,000,000
29/11/2017 161,900 -3.10 -1.88 165,000 166,000 160,000 11,400 1,845,660,000
28/11/2017 165,000 -2.00 -1.20 165,000 166,000 165,000 6,400 1,056,000,000
27/11/2017 167,000 0.00 ■■ 0.00 165,000 170,000 165,000 12,610 2,105,870,000
24/11/2017 167,000 5.00 3.09 162,000 167,000 162,000 18,700 3,122,900,000
23/11/2017 162,000 1.00 0.62 161,000 163,000 161,000 13,500 2,187,000,000
22/11/2017 161,000 1.00 0.63 160,000 161,800 159,000 8,700 1,400,700,000
21/11/2017 160,000 -2.50 -1.54 162,000 162,000 160,000 6,100 976,000,000
20/11/2017 162,500 -1.00 -0.61 162,000 163,000 161,500 4,138 672,425,000
17/11/2017 163,500 1.00 0.62 163,000 163,500 161,000 7,501 1,226,413,500
16/11/2017 162,500 0.90 0.56 161,600 164,000 161,600 9,100 1,478,750,000
15/11/2017 161,600 -0.90 -0.55 161,500 162,500 161,500 17,900 2,892,640,000
14/11/2017 162,500 1.00 0.62 161,500 163,000 161,500 8,400 1,365,000,000
13/11/2017 161,500 0.90 0.56 159,000 161,500 158,000 9,300 1,501,950,000
10/11/2017 160,600 3.60 2.29 157,000 165,000 157,000 10,451 1,678,430,600
09/11/2017 157,000 0.00 ■■ 0.00 157,500 157,500 156,000 5,200 816,400,000
08/11/2017 157,000 -1.00 -0.63 158,000 158,000 157,000 5,100 800,700,000
07/11/2017 158,000 0.00 ■■ 0.00 157,000 158,500 157,000 3,960 625,680,000
06/11/2017 158,000 -0.90 -0.57 156,000 158,000 156,000 9,100 1,437,800,000
03/11/2017 158,900 2.00 1.27 158,000 158,900 154,000 12,200 1,938,580,000
02/11/2017 156,900 -3.10 -1.94 159,000 159,900 155,000 12,500 1,961,250,000
01/11/2017 160,000 0.00 ■■ 0.00 160,000 160,000 159,000 6,145 983,200,000
31/10/2017 160,000 -0.10 -0.06 160,000 160,000 159,000 2,400 384,000,000
30/10/2017 160,100 0.10 0.06 160,000 164,000 160,000 3,910 625,991,000
27/10/2017 160,000 -3.90 -2.38 160,000 162,000 160,000 5,300 848,000,000
26/10/2017 163,900 -3.10 -1.86 160,500 164,000 158,000 5,680 930,952,000
25/10/2017 167,000 -3.00 -1.76 180,000 180,000 161,000 2,500 417,500,000
24/10/2017 170,000 0.10 0.06 161,100 170,000 160,000 7,400 1,258,000,000
23/10/2017 169,900 2.90 1.74 160,000 183,700 157,000 59,380 10,088,662,000
20/10/2017 167,000 -4.10 -2.40 170,000 171,800 164,000 36,000 6,012,000,000
19/10/2017 171,100 0.60 0.35 170,500 171,600 170,500 12,300 2,104,530,000
18/10/2017 170,500 -1.00 -0.58 171,500 171,500 170,000 5,610 956,505,000
17/10/2017 171,500 0.50 0.29 171,000 171,500 171,000 14,330 2,457,595,000
16/10/2017 171,000 -1.90 -1.10 172,900 172,900 171,000 5,000 855,000,000
13/10/2017 172,900 1.60 0.93 171,300 173,000 170,000 19,600 3,388,840,000
12/10/2017 171,300 0.30 0.18 171,000 172,500 171,000 14,930 2,557,509,000
11/10/2017 171,000 -5.50 -3.12 171,000 175,000 170,000 46,900 8,019,900,000
10/10/2017 176,500 -0.50 -0.28 180,000 180,000 175,000 11,040 1,948,560,000
09/10/2017 177,000 0.80 0.45 179,500 179,500 176,200 3,610 638,970,000
06/10/2017 176,200 -1.80 -1.01 178,000 178,000 175,100 6,500 1,145,300,000
05/10/2017 178,000 1.00 0.56 177,000 180,000 176,500 34,494 6,139,932,000
04/10/2017 177,000 0.00 ■■ 0.00 175,500 177,000 175,500 8,600 1,522,200,000
03/10/2017 177,000 0.50 0.28 176,500 177,500 175,500 13,910 2,462,070,000
02/10/2017 176,500 -2.40 -1.34 177,000 178,500 175,000 12,080 2,132,120,000
29/09/2017 178,900 0.00 ■■ 0.00 179,000 179,000 178,100 5,000 894,500,000
28/09/2017 178,900 3.80 2.17 175,200 186,000 175,200 15,110 2,703,179,000
27/09/2017 175,100 3.60 2.10 171,500 177,000 171,500 24,580 4,303,958,000
26/09/2017 171,500 -1.70 -0.98 173,200 173,200 171,000 11,426 1,959,559,000
25/09/2017 173,200 1.70 0.99 170,500 174,000 170,500 33,330 5,772,756,000
22/09/2017 171,500 2.50 1.48 169,000 172,500 169,000 5,310 910,665,000
21/09/2017 169,000 -3.60 -2.09 172,600 172,600 168,000 25,117 4,244,773,000
20/09/2017 172,600 -8.40 -4.64 181,000 181,000 172,600 32,367 5,586,544,200
19/09/2017 181,000 -2.00 -1.09 183,000 184,000 180,100 24,020 4,347,620,000
18/09/2017 183,000 -0.80 -0.44 182,000 186,000 182,000 18,300 3,348,900,000
15/09/2017 183,800 -1.70 -0.92 183,500 185,000 182,000 11,360 2,087,968,000
14/09/2017 185,500 0.00 ■■ 0.00 185,500 185,900 183,000 15,530 2,880,815,000
13/09/2017 185,500 1.20 0.65 185,000 186,800 185,000 39,191 7,269,930,500
12/09/2017 184,300 1.30 0.71 183,000 184,800 183,000 16,360 3,015,148,000
11/09/2017 183,000 3.00 1.67 181,000 183,500 180,000 26,735 4,892,505,000
08/09/2017 180,000 -2.50 -1.37 182,800 182,800 179,000 12,300 2,214,000,000
07/09/2017 182,500 7.70 4.41 173,100 187,000 173,100 22,184 4,048,580,000
06/09/2017 174,800 3.10 1.81 170,100 175,500 170,100 21,645 3,783,546,000
05/09/2017 171,700 5.90 3.56 165,800 182,300 165,800 17,664 3,032,908,800
01/09/2017 165,800 0.30 0.18 165,100 166,000 165,000 6,600 1,094,280,000
31/08/2017 165,500 0.40 0.24 165,000 166,000 165,000 9,350 1,547,425,000
30/08/2017 165,100 -1.20 -0.72 165,000 165,100 165,000 8,360 1,380,236,000
29/08/2017 166,300 -1.20 -0.72 165,600 167,000 165,500 6,310 1,049,353,000
28/08/2017 167,500 0.00 ■■ 0.00 167,000 167,500 166,500 2,200 368,500,000
25/08/2017 167,500 1.00 0.60 165,600 167,500 165,600 9,000 1,507,500,000
24/08/2017 166,500 -2.10 -1.25 168,500 168,500 165,600 15,600 2,597,400,000
23/08/2017 168,600 -0.20 -0.12 168,800 168,800 167,800 9,100 1,534,260,000
22/08/2017 168,800 0.80 0.48 168,500 169,000 168,000 10,160 1,715,008,000
21/08/2017 168,000 2.40 1.45 165,000 168,500 165,000 14,900 2,503,200,000
18/08/2017 165,600 1.00 0.61 164,000 166,000 164,000 10,400 1,722,240,000
17/08/2017 164,600 1.10 0.67 163,500 166,200 163,500 21,546 3,546,471,600
16/08/2017 163,500 0.70 0.43 162,800 164,000 162,800 11,020 1,801,770,000
15/08/2017 162,800 0.30 0.18 162,500 164,000 162,500 4,110 669,108,000
14/08/2017 162,500 -1.90 -1.16 163,100 163,500 162,500 5,920 962,000,000
11/08/2017 164,400 -0.10 -0.06 164,500 164,500 162,000 8,300 1,364,520,000
10/08/2017 164,500 0.00 ■■ 0.00 164,000 164,500 163,000 9,400 1,546,300,000
09/08/2017 164,500 -1.50 -0.90 165,000 165,000 164,000 10,346 1,701,917,000
08/08/2017 166,000 -0.80 -0.48 167,000 167,000 165,500 5,620 932,920,000
07/08/2017 166,800 1.80 1.09 165,000 166,800 164,700 13,130 2,190,084,000
04/08/2017 165,000 0.50 0.30 164,500 166,000 164,000 6,700 1,105,500,000
03/08/2017 164,500 0.10 0.06 164,500 164,800 163,500 9,020 1,483,790,000
02/08/2017 164,400 0.40 0.24 164,000 165,000 162,000 24,300 3,994,920,000
01/08/2017 164,000 -1.10 -0.67 165,100 165,100 162,100 7,350 1,205,400,000
31/07/2017 165,100 -4.90 -2.88 169,000 169,000 164,000 5,968 985,316,800
28/07/2017 170,000 6.00 3.66 173,800 173,800 165,200 3,300 561,000,000
27/07/2017 164,000 -2.70 -1.62 168,000 169,000 164,000 3,150 516,600,000
26/07/2017 166,700 6.70 4.19 160,000 170,000 160,000 25,035 4,173,334,500
25/07/2017 160,000 5.00 3.23 155,000 162,000 154,000 15,203 2,432,480,000
24/07/2017 155,000 -2.00 -1.27 153,000 155,500 153,000 6,900 1,069,500,000
21/07/2017 157,000 -1.80 -1.13 158,000 160,000 152,000 27,430 4,306,510,000
20/07/2017 158,800 -8.20 -4.91 163,500 163,500 152,000 35,448 5,629,142,400
19/07/2017 167,000 -7.00 -4.02 160,000 174,000 159,000 42,620 7,117,540,000
18/07/2017 174,000 -0.80 -0.46 174,000 174,000 172,000 8,100 1,409,400,000
17/07/2017 174,800 -3.00 -1.69 176,000 176,000 173,000 9,500 1,660,600,000
14/07/2017 177,800 3.30 1.89 174,500 178,000 173,300 13,820 2,457,196,000
13/07/2017 174,500 2.50 1.45 172,000 174,500 172,000 11,728 2,046,536,000
12/07/2017 172,000 -0.80 -0.46 171,000 173,000 171,000 22,233 3,824,076,000
11/07/2017 172,800 0.00 ■■ 0.00 172,500 172,800 171,200 7,800 1,347,840,000
10/07/2017 172,800 -0.70 -0.40 173,000 173,000 171,000 19,808 3,422,822,400
07/07/2017 173,500 -1.40 -0.80 174,100 174,300 172,000 31,210 5,414,935,000
06/07/2017 174,900 -0.60 -0.34 175,000 176,000 174,300 13,335 2,332,291,500
05/07/2017 175,500 -1.00 -0.57 177,000 177,000 174,800 12,610 2,213,055,000
04/07/2017 176,500 4.30 2.50 172,000 180,000 172,000 32,300 5,700,950,000
03/07/2017 172,200 -2.80 -1.60 172,000 175,000 172,000 8,011 1,379,494,200
30/06/2017 175,000 0.00 ■■ 0.00 175,000 177,900 174,500 12,648 2,213,400,000
29/06/2017 175,000 -1.50 -0.85 175,600 176,000 167,000 21,620 3,783,500,000
28/06/2017 176,500 1.50 0.86 175,000 179,000 174,000 17,204 3,036,506,000
27/06/2017 175,000 -0.60 -0.34 176,000 176,000 174,000 10,140 1,774,500,000
26/06/2017 175,600 -1.90 -1.07 176,000 176,300 175,600 15,543 2,729,350,800
23/06/2017 177,500 1.00 0.57 176,000 178,400 172,000 49,200 8,733,000,000
22/06/2017 176,500 -5.50 -3.02 180,200 180,200 176,500 37,350 6,592,275,000
21/06/2017 182,000 -1.70 -0.93 183,500 183,500 179,000 16,730 3,044,860,000
20/06/2017 183,700 -0.10 -0.05 184,000 184,000 183,000 5,021 922,357,700
19/06/2017 183,800 -0.10 -0.05 184,000 184,800 183,300 5,000 919,000,000
16/06/2017 183,900 0.00 ■■ 0.00 184,000 185,600 183,900 10,270 1,888,653,000
15/06/2017 183,900 0.20 0.11 184,000 187,000 182,500 13,010 2,392,539,000
14/06/2017 183,700 -0.80 -0.43 182,000 184,500 182,000 5,077 932,644,900
13/06/2017 184,500 0.20 0.11 184,300 184,500 182,000 8,200 1,512,900,000
09/06/2017 185,000 -0.50 -0.27 185,500 186,100 182,100 6,282 1,162,170,000
08/06/2017 185,500 -0.20 -0.11 184,000 186,900 184,000 8,150 1,511,825,000
07/06/2017 185,700 1.70 0.92 183,500 186,000 183,500 8,630 1,602,591,000
06/06/2017 184,000 1.60 0.88 184,000 188,800 182,700 8,730 1,606,320,000
05/06/2017 182,400 -4.60 -2.46 185,000 185,000 181,000 26,782 4,885,036,800
02/06/2017 187,000 -4.50 -2.35 188,000 190,000 186,000 14,330 2,679,710,000
01/06/2017 191,500 -1.50 -0.78 192,000 192,000 187,000 23,164 4,435,906,000
31/05/2017 193,000 -3.10 -1.58 195,500 195,500 192,000 28,430 5,486,990,000
30/05/2017 196,100 0.10 0.05 196,500 198,000 194,000 11,030 2,162,983,000
29/05/2017 196,000 -4.00 -2.00 198,000 199,000 196,000 17,840 3,496,640,000
26/05/2017 200,000 4.10 2.09 199,900 201,000 191,500 23,535 4,707,000,000
25/05/2017 195,900 7.90 4.20 188,000 195,900 188,000 20,336 3,983,822,400
24/05/2017 188,000 2.00 1.08 186,000 188,300 186,000 16,292 3,062,896,000
23/05/2017 186,000 8.40 4.73 178,000 187,000 178,000 53,810 10,008,660,000
22/05/2017 177,600 1.00 0.57 175,000 178,500 175,000 14,486 2,572,713,600
19/05/2017 176,600 0.30 0.17 158,700 178,400 158,700 23,800 4,203,080,000
18/05/2017 176,300 0.80 0.46 175,500 179,000 175,500 36,392 6,415,909,600
17/05/2017 175,500 0.50 0.29 173,000 181,000 172,600 28,000 4,914,000,000
16/05/2017 175,000 -0.50 -0.28 175,000 176,000 173,900 18,250 3,193,750,000
15/05/2017 175,500 -1.50 -0.85 177,000 178,000 174,000 22,510 3,950,505,000
09/05/2017 182,100 -1.50 -0.82 180,000 187,000 180,000 17,623 3,209,148,300
08/05/2017 183,600 -0.40 -0.22 188,800 188,800 180,000 14,650 2,689,740,000
05/05/2017 184,000 1.50 0.82 181,000 188,500 181,000 16,620 3,058,080,000
04/05/2017 182,500 1.50 0.83 181,500 182,500 180,000 15,445 2,818,712,500
03/05/2017 181,000 1.00 0.56 180,000 183,000 180,000 19,028 3,444,068,000
28/04/2017 180,000 8.60 5.02 169,500 185,000 168,000 23,630 4,253,400,000
27/04/2017 171,400 5.40 3.25 169,000 171,800 169,000 9,645 1,653,153,000
26/04/2017 166,000 0.00 ■■ 0.00 166,000 171,000 163,000 39,030 6,478,980,000
25/04/2017 166,000 -4.00 -2.35 171,000 171,000 164,000 31,160 5,172,560,000
24/04/2017 170,000 8.00 4.94 165,000 173,000 165,000 58,810 9,997,700,000
21/04/2017 162,000 7.00 4.52 155,000 166,200 155,000 66,810 10,823,220,000
20/04/2017 155,000 2.00 1.31 153,500 155,000 153,000 11,298 1,751,190,000
19/04/2017 153,000 4.70 3.17 149,500 160,000 149,500 43,809 6,702,777,000
18/04/2017 148,300 -1.60 -1.07 150,000 150,500 148,000 17,988 2,667,620,400
17/04/2017 149,900 3.50 2.39 147,900 150,900 147,900 30,420 4,559,958,000
14/04/2017 146,400 2.40 1.67 144,200 147,600 141,000 25,720 3,765,408,000
13/04/2017 144,000 4.70 3.37 139,500 144,000 139,500 19,240 2,770,560,000
12/04/2017 139,300 0.00 ■■ 0.00 139,300 140,000 138,000 7,660 1,067,038,000
11/04/2017 139,300 6.30 4.74 132,000 141,800 132,000 13,420 1,869,406,000
10/04/2017 133,000 6.00 4.72 126,500 133,000 126,500 46,900 6,237,700,000
07/04/2017 127,000 -1.00 -0.78 128,000 128,000 125,000 47,120 5,984,240,000
05/04/2017 128,000 -1.00 -0.78 128,000 128,100 127,000 12,210 1,562,880,000
04/04/2017 129,000 -1.00 -0.77 130,000 130,000 127,600 23,500 3,031,500,000
03/04/2017 130,000 -0.20 -0.15 130,200 130,200 128,500 15,010 1,951,300,000
31/03/2017 130,200 0.20 0.15 132,000 132,000 128,600 12,820 1,669,164,000
30/03/2017 130,000 2.00 1.56 127,000 130,700 127,000 8,672 1,127,360,000
29/03/2017 128,000 2.00 1.59 126,000 129,300 123,000 19,080 2,442,240,000
28/03/2017 126,000 -0.50 -0.40 126,000 126,600 125,500 10,900 1,373,400,000
27/03/2017 126,500 2.40 1.93 126,000 127,000 126,000 7,091 897,011,500
24/03/2017 124,100 0.10 0.08 124,000 127,000 124,000 17,170 2,130,797,000
23/03/2017 124,000 3.10 2.56 121,000 124,000 120,900 13,920 1,726,080,000
22/03/2017 120,900 -1.10 -0.90 121,000 122,000 119,000 75,830 9,167,847,000
21/03/2017 122,000 -1.80 -1.45 122,500 123,800 120,000 23,543 2,872,246,000
20/03/2017 123,800 3.80 3.17 122,000 124,000 121,000 18,459 2,285,224,200
17/03/2017 120,000 0.20 0.17 120,300 121,500 119,800 16,830 2,019,600,000
16/03/2017 119,800 1.80 1.53 118,000 119,900 118,000 21,737 2,604,092,600
15/03/2017 118,000 3.00 2.61 115,000 119,000 115,000 14,682 1,732,476,000
14/03/2017 115,000 0.30 0.26 115,000 115,700 114,700 21,850 2,512,750,000
13/03/2017 114,700 0.80 0.70 114,000 115,100 113,700 19,720 2,261,884,000
10/03/2017 113,900 0.70 0.62 113,900 114,000 110,300 6,760 769,964,000
09/03/2017 113,200 1.40 1.25 113,000 114,400 112,000 16,470 1,864,404,000
08/03/2017 111,800 2.50 2.29 109,500 112,000 109,500 8,580 959,244,000
07/03/2017 109,300 -0.60 -0.55 111,000 111,900 109,000 7,400 808,820,000
06/03/2017 109,900 5.70 5.47 104,200 110,000 104,200 30,640 3,367,336,000
03/03/2017 104,200 -0.60 -0.57 104,000 105,000 103,000 4,450 463,690,000
02/03/2017 104,800 1.80 1.75 102,000 105,000 101,100 16,240 1,701,952,000
01/03/2017 103,000 2.00 1.98 101,200 104,000 101,000 2,500 257,500,000
28/02/2017 101,000 1.00 1.00 100,000 102,500 99,500 50,312 5,081,512,000
27/02/2017 100,000 -2.00 -1.96 100,000 101,500 99,000 21,600 2,160,000,000
24/02/2017 102,000 -1.70 -1.64 104,000 104,400 100,000 14,340 1,462,680,000
23/02/2017 103,700 -0.10 -0.10 105,000 105,000 100,500 18,850 1,954,745,000
22/02/2017 103,800 1.10 1.07 102,800 105,000 102,800 16,148 1,676,162,400
21/02/2017 102,700 1.80 1.78 100,100 105,600 100,000 12,184 1,251,296,800
20/02/2017 100,900 0.90 0.90 100,000 102,000 99,000 24,731 2,495,357,900
17/02/2017 100,000 2.50 2.56 97,500 100,000 96,000 52,790 5,279,000,000
16/02/2017 97,500 -2.50 -2.50 101,000 101,000 97,500 9,080 885,300,000
15/02/2017 100,000 -2.50 -2.44 102,000 102,500 99,500 11,888 1,188,800,000
14/02/2017 102,500 0.00 ■■ 0.00 102,500 103,300 100,800 9,110 933,775,000
13/02/2017 102,500 4.10 4.17 98,000 102,500 98,000 12,117 1,241,992,500
10/02/2017 98,400 2.40 2.50 96,000 98,500 96,000 14,786 1,454,942,400
09/02/2017 96,000 1.20 1.27 92,500 96,000 92,500 13,740 1,319,040,000
08/02/2017 94,800 -2.20 -2.27 97,000 97,000 93,000 11,411 1,081,762,800
07/02/2017 97,000 2.00 2.11 95,000 99,500 95,000 43,505 4,219,985,000
06/02/2017 95,000 7.80 8.94 87,500 95,900 87,400 34,450 3,272,750,000
03/02/2017 87,200 -0.30 -0.34 88,100 88,100 87,200 15,110 1,317,592,000
02/02/2017 87,500 2.00 2.34 85,500 88,000 85,500 7,278 636,825,000
25/01/2017 85,500 0.00 ■■ 0.00 85,100 85,500 85,100 9,241 790,105,500
24/01/2017 85,500 -0.50 -0.58 87,000 87,900 85,500 20,200 1,727,100,000
23/01/2017 86,000 -1.90 -2.16 87,900 87,900 86,000 11,820 1,016,520,000
20/01/2017 87,900 -1.10 -1.24 87,500 88,500 86,500 14,400 1,265,760,000
19/01/2017 89,000 2.00 2.30 87,000 89,000 86,700 25,615 2,279,735,000
18/01/2017 87,000 -0.80 -0.91 87,500 88,000 87,000 3,020 262,740,000
17/01/2017 87,800 -0.10 -0.11 87,500 87,800 86,900 8,832 775,449,600
16/01/2017 87,900 -0.10 -0.11 87,500 88,000 86,500 13,168 1,157,467,200
13/01/2017 88,000 0.30 0.34 87,000 89,300 87,000 6,400 563,200,000
12/01/2017 87,700 -0.10 -0.11 90,000 90,000 86,500 3,585 314,404,500
11/01/2017 87,800 0.00 ■■ 0.00 87,800 87,800 86,500 6,800 597,040,000
10/01/2017 87,800 -0.20 -0.23 86,100 87,800 86,000 940 82,532,000
09/01/2017 88,000 -0.80 -0.90 88,000 88,300 86,500 1,910 168,080,000
06/01/2017 88,800 0.80 0.91 85,500 89,000 79,500 5,500 488,400,000
05/01/2017 88,000 -1.90 -2.11 91,100 91,100 88,000 10,100 888,800,000
04/01/2017 89,900 1.30 1.47 88,600 91,000 88,600 3,630 326,337,000
03/01/2017 88,600 1.20 1.37 88,400 89,000 88,400 7,000 620,200,000
30/12/2016 87,400 1.10 1.27 86,600 87,400 86,500 1,600 139,840,000
29/12/2016 86,300 -0.50 -0.58 86,800 86,900 86,000 7,400 638,620,000
28/12/2016 86,800 -0.20 -0.23 85,200 86,800 85,100 5,700 494,760,000
27/12/2016 87,000 2.00 2.35 86,800 87,000 85,000 7,600 661,200,000
26/12/2016 85,000 -2.40 -2.75 86,000 86,000 84,900 19,600 1,666,000,000
23/12/2016 87,400 1.20 1.39 86,200 87,400 85,600 4,310 376,694,000
22/12/2016 86,200 -2.30 -2.60 86,300 87,500 86,200 2,700 232,740,000
21/12/2016 88,500 0.20 0.23 89,700 89,800 87,000 2,600 230,100,000
20/12/2016 88,300 1.70 1.96 88,000 89,600 88,000 7,700 679,910,000
19/12/2016 86,600 1.20 1.41 87,500 87,900 86,000 12,300 1,065,180,000
16/12/2016 85,400 0.10 0.12 87,900 87,900 85,200 14,515 1,239,581,000
15/12/2016 85,300 -1.80 -2.07 87,200 87,200 85,300 8,500 725,050,000
14/12/2016 87,100 0.60 0.69 84,000 88,800 84,000 7,420 646,282,000
13/12/2016 86,500 -3.50 -3.89 90,400 90,400 86,000 15,600 1,349,400,000
12/12/2016 90,000 -0.80 -0.88 90,000 90,000 87,000 5,750 517,500,000
09/12/2016 90,800 0.40 0.44 90,000 91,500 90,000 8,700 789,960,000
08/12/2016 90,400 2.40 2.73 88,500 90,400 86,100 9,300 840,720,000
07/12/2016 88,000 1.00 1.15 90,000 90,000 86,000 9,060 797,280,000
06/12/2016 87,000 -3.10 -3.44 90,000 90,100 86,000 23,145 2,013,615,000
05/12/2016 90,100 -5.90 -6.15 96,000 96,000 90,000 33,310 3,001,231,000
02/12/2016 96,000 -4.00 -4.00 100,000 101,000 93,500 24,810 2,381,760,000
01/12/2016 100,000 -1.00 -0.99 101,500 101,500 99,500 10,170 1,017,000,000
30/11/2016 101,000 -0.50 -0.49 100,100 101,000 99,000 8,410 849,410,000
29/11/2016 101,500 0.00 ■■ 0.00 102,000 102,000 100,000 6,820 692,230,000
28/11/2016 101,500 -0.70 -0.68 108,000 108,000 101,000 4,280 434,420,000
25/11/2016 102,200 -0.80 -0.78 102,000 102,900 100,000 12,900 1,318,380,000
24/11/2016 103,000 -0.90 -0.87 103,900 103,900 102,500 5,820 599,460,000
23/11/2016 103,900 0.90 0.87 103,000 105,000 102,000 3,015 313,258,500
22/11/2016 103,000 -1.00 -0.96 104,000 104,000 102,000 10,300 1,060,900,000
21/11/2016 104,000 -0.50 -0.48 100,200 105,000 100,200 2,710 281,840,000
18/11/2016 104,500 -2.10 -1.97 104,600 107,000 104,000 5,810 607,145,000
17/11/2016 106,600 -0.10 -0.09 106,900 106,900 104,500 2,000 213,200,000
16/11/2016 106,700 1.60 1.52 107,300 107,300 105,500 3,000 320,100,000
15/11/2016 105,100 -1.60 -1.50 105,000 106,900 103,100 6,600 693,660,000
14/11/2016 106,700 -3.30 -3.00 107,100 110,000 105,000 8,600 917,620,000
11/11/2016 110,000 0.70 0.64 110,000 111,000 106,000 7,800 858,000,000
10/11/2016 109,300 8.40 8.33 110,000 110,000 105,000 21,290 2,326,997,000
09/11/2016 100,900 -3.90 -3.72 108,000 113,500 99,000 13,800 1,392,420,000
08/11/2016 125,800 -3.20 -2.48 134,000 134,000 124,000 23,020 2,895,916,000
07/11/2016 129,000 0.20 0.16 123,000 129,400 123,000 12,530 1,616,370,000
04/11/2016 128,800 -0.20 -0.16 127,000 128,900 126,200 5,300 682,640,000
03/11/2016 129,000 -2.00 -1.53 125,000 130,000 125,000 11,510 1,484,790,000
02/11/2016 131,000 -3.90 -2.89 134,800 134,900 130,300 5,280 691,680,000
01/11/2016 134,900 1.40 1.05 134,000 135,000 133,500 14,097 1,901,685,300
31/10/2016 133,500 3.50 2.69 133,000 135,000 129,000 24,230 3,234,705,000
28/10/2016 130,000 4.00 3.17 127,500 130,100 124,100 19,120 2,485,600,000
27/10/2016 126,000 4.00 3.28 123,300 127,000 122,000 21,244 2,676,744,000
26/10/2016 122,000 1.30 1.08 120,700 122,700 120,000 6,102 744,444,000
25/10/2016 120,700 2.70 2.29 116,000 120,900 116,000 11,548 1,393,843,600
24/10/2016 118,000 -7.00 -5.60 123,000 123,100 118,000 25,670 3,029,060,000
21/10/2016 126,000 -1.90 -1.49 127,900 128,000 124,000 9,000 1,134,000,000
20/10/2016 127,900 0.90 0.71 127,000 128,000 123,000 8,210 1,050,059,000
19/10/2016 127,000 -5.00 -3.79 131,500 134,900 127,000 43,170 5,482,590,000
18/10/2016 132,000 -1.60 -1.20 134,500 136,500 132,000 11,108 1,466,256,000
17/10/2016 133,600 -2.40 -1.76 136,500 136,500 133,600 2,730 364,728,000
14/10/2016 136,000 4.50 3.42 131,000 136,000 131,000 10,367 1,409,912,000
13/10/2016 131,500 -2.50 -1.87 134,000 134,000 131,500 9,020 1,186,130,000
12/10/2016 134,000 0.00 ■■ 0.00 132,700 134,000 130,000 10,500 1,407,000,000
11/10/2016 134,000 -2.90 -2.12 135,000 135,000 126,000 48,837 6,544,158,000
10/10/2016 136,900 -6.60 -4.60 144,500 144,500 136,900 14,408 1,972,455,200
07/10/2016 143,500 -3.50 -2.38 147,000 147,000 141,000 11,038 1,583,953,000
06/10/2016 147,000 6.00 4.26 140,100 148,000 140,100 16,790 2,468,130,000
05/10/2016 141,000 -0.90 -0.63 140,100 144,000 140,100 15,410 2,172,810,000
04/10/2016 141,900 -6.10 -4.12 149,000 149,000 140,000 39,046 5,540,627,400
03/10/2016 148,000 -1.40 -0.94 150,500 152,500 148,000 25,857 3,826,836,000
30/09/2016 149,400 6.40 4.48 143,000 150,500 143,000 53,250 7,955,550,000
29/09/2016 143,000 5.50 4.00 137,000 143,500 136,000 39,694 5,676,242,000
28/09/2016 137,500 -1.10 -0.79 138,900 138,900 136,600 17,733 2,438,287,500
27/09/2016 138,600 -0.40 -0.29 139,000 139,000 137,000 11,702 1,621,897,200
26/09/2016 139,000 2.60 1.91 138,900 139,900 138,000 9,400 1,306,600,000
23/09/2016 136,400 3.20 2.40 134,000 137,000 133,200 16,158 2,203,951,200
22/09/2016 133,200 3.40 2.62 129,000 135,000 129,000 44,290 5,899,428,000
21/09/2016 129,800 -0.70 -0.54 128,600 130,700 128,600 6,400 830,720,000
20/09/2016 130,500 -0.60 -0.46 131,500 132,000 127,300 16,610 2,167,605,000
19/09/2016 131,100 6.10 4.88 125,900 132,800 125,900 59,237 7,765,970,700
16/09/2016 125,000 2.00 1.63 122,900 125,900 122,900 9,520 1,190,000,000
15/09/2016 123,000 0.00 ■■ 0.00 124,000 124,000 122,300 2,600 319,800,000
14/09/2016 123,000 -1.00 -0.81 124,000 126,800 122,500 18,500 2,275,500,000
13/09/2016 124,000 -0.90 -0.72 123,100 124,500 121,500 14,200 1,760,800,000
12/09/2016 124,900 -0.10 -0.08 123,000 124,900 122,900 5,400 674,460,000
09/09/2016 125,000 1.70 1.38 123,300 128,000 123,300 34,602 4,325,250,000
08/09/2016 123,300 -0.10 -0.08 122,000 125,000 122,000 14,735 1,816,825,500
07/09/2016 123,400 -0.30 -0.24 124,000 124,000 121,000 10,795 1,332,103,000
06/09/2016 123,700 3.30 2.74 121,200 126,000 120,500 25,640 3,171,668,000
05/09/2016 120,400 5.60 4.88 114,800 120,500 114,800 23,426 2,820,490,400
01/09/2016 114,800 6.80 6.30 108,000 115,000 108,000 27,960 3,209,808,000
31/08/2016 108,000 2.00 1.89 106,500 108,500 106,500 17,000 1,836,000,000
30/08/2016 106,000 -1.00 -0.93 106,500 106,500 105,600 9,400 996,400,000
29/08/2016 107,000 -0.50 -0.47 106,700 107,500 106,300 9,500 1,016,500,000
26/08/2016 107,500 -1.30 -1.19 110,000 110,000 106,500 15,180 1,631,850,000
25/08/2016 108,800 -0.10 -0.09 109,000 109,000 107,000 15,320 1,666,816,000
24/08/2016 108,900 0.10 0.09 108,800 110,000 107,400 8,030 874,467,000
23/08/2016 108,800 2.30 2.16 106,300 108,800 106,000 15,850 1,724,480,000
22/08/2016 106,500 -0.50 -0.47 107,000 107,000 105,400 6,900 734,850,000
19/08/2016 107,000 -0.50 -0.47 107,600 108,000 106,000 5,972 639,004,000
18/08/2016 107,500 0.00 ■■ 0.00 107,500 108,500 107,000 11,460 1,231,950,000
17/08/2016 107,500 1.50 1.42 105,500 108,500 105,000 16,800 1,806,000,000
16/08/2016 106,000 -1.00 -0.93 108,000 108,000 105,100 13,290 1,408,740,000
15/08/2016 107,000 -0.50 -0.47 105,600 107,500 105,500 7,970 852,790,000
12/08/2016 107,500 -3.40 -3.07 108,500 109,000 107,000 8,000 860,000,000
11/08/2016 110,900 1.60 1.46 109,300 111,200 109,300 7,700 853,930,000
10/08/2016 109,300 1.50 1.39 107,800 111,000 107,800 19,600 2,142,280,000
09/08/2016 107,800 1.40 1.32 106,400 108,900 106,400 20,100 2,166,780,000
08/08/2016 106,400 -0.30 -0.28 106,000 109,000 105,300 12,600 1,340,640,000
05/08/2016 106,700 0.60 0.57 106,100 107,000 104,000 21,300 2,272,710,000
04/08/2016 106,100 -0.90 -0.84 107,000 110,000 106,100 11,050 1,172,405,000
03/08/2016 107,000 -3.00 -2.73 108,000 109,100 104,000 21,100 2,257,700,000
02/08/2016 110,000 -4.50 -3.93 113,500 113,500 110,000 11,300 1,243,000,000
01/08/2016 114,500 -0.50 -0.43 115,000 115,900 114,500 8,800 1,007,600,000
29/07/2016 115,000 -0.10 -0.09 115,000 117,500 115,000 15,210 1,749,150,000
28/07/2016 115,100 -1.80 -1.54 116,000 116,000 115,000 18,000 2,071,800,000
27/07/2016 116,900 -1.10 -0.93 116,000 117,500 115,000 13,126 1,534,429,400
26/07/2016 118,000 -1.00 -0.84 118,000 118,400 115,000 11,764 1,388,152,000
25/07/2016 119,000 -0.90 -0.75 120,000 123,000 118,200 30,440 3,622,360,000
22/07/2016 119,900 -0.10 -0.08 122,500 123,000 115,000 25,536 3,061,766,400
21/07/2016 120,000 0.10 0.08 125,000 130,000 119,900 47,500 5,700,000,000
20/07/2016 119,900 6.40 5.64 115,300 124,000 114,900 43,200 5,179,680,000
19/07/2016 113,500 3.50 3.18 110,000 115,300 108,200 36,986 4,197,911,000
18/07/2016 110,000 3.50 3.29 106,000 110,000 106,000 12,752 1,402,720,000
15/07/2016 106,500 0.50 0.47 106,000 107,000 105,000 26,900 2,864,850,000
14/07/2016 106,000 -9.00 -7.83 114,000 114,000 106,000 72,020 7,634,120,000
13/07/2016 115,000 -1.00 -0.86 116,000 116,100 114,100 13,810 1,588,150,000
12/07/2016 116,000 -1.10 -0.94 117,000 117,000 113,100 24,740 2,869,840,000
11/07/2016 117,100 -6.50 -5.26 123,600 127,900 112,000 32,910 3,853,761,000
08/07/2016 123,600 -3.40 -2.68 126,000 126,000 122,500 10,510 1,299,036,000
07/07/2016 127,000 4.90 4.01 122,100 128,500 121,600 20,410 2,592,070,000
06/07/2016 122,100 -0.30 -0.25 123,200 123,200 121,000 9,300 1,135,530,000
05/07/2016 122,400 -0.20 -0.16 123,000 124,400 122,000 24,600 3,011,040,000
04/07/2016 122,600 0.30 0.25 122,500 125,000 122,500 12,582 1,542,553,200
01/07/2016 122,300 1.20 0.99 121,100 123,000 120,200 14,000 1,712,200,000
30/06/2016 121,100 0.00 ■■ 0.00 122,500 123,500 121,100 8,400 1,017,240,000
29/06/2016 121,100 3.20 2.71 118,900 123,000 118,100 10,460 1,266,706,000
28/06/2016 117,900 0.90 0.77 116,000 118,000 115,500 6,870 809,973,000
27/06/2016 117,000 -3.00 -2.50 120,000 120,000 110,000 12,300 1,439,100,000
24/06/2016 120,000 -6.40 -5.06 124,000 124,500 113,800 53,160 6,379,200,000
23/06/2016 126,400 5.40 4.46 123,000 126,500 121,500 19,600 2,477,440,000
22/06/2016 121,000 7.40 6.51 115,900 121,000 115,900 28,690 3,471,490,000
21/06/2016 113,600 2.00 1.79 111,600 114,000 111,600 13,500 1,533,600,000
20/06/2016 111,600 0.10 0.09 111,600 114,000 111,600 9,900 1,104,840,000
17/06/2016 111,500 0.00 ■■ 0.00 111,500 111,500 110,300 11,950 1,332,425,000
16/06/2016 111,500 0.00 ■■ 0.00 111,200 113,000 110,000 12,846 1,432,329,000
15/06/2016 111,500 -0.50 -0.45 110,500 112,000 109,000 27,904 3,111,296,000
14/06/2016 112,000 -0.50 -0.44 112,200 112,200 110,000 5,900 660,800,000
13/06/2016 112,500 -1.50 -1.32 115,500 115,500 111,000 11,950 1,344,375,000
10/06/2016 114,000 2.20 1.97 111,000 114,000 111,000 23,450 2,673,300,000
09/06/2016 111,800 4.30 4.00 107,600 113,000 107,600 30,804 3,443,887,200
08/06/2016 107,500 0.00 ■■ 0.00 108,000 108,900 107,100 19,150 2,058,625,000
07/06/2016 107,500 -1.50 -1.38 108,900 108,900 106,500 6,400 688,000,000
06/06/2016 109,000 -1.00 -0.91 110,000 111,500 105,000 13,660 1,488,940,000
03/06/2016 110,000 7.10 6.90 105,000 112,000 102,900 25,440 2,798,400,000
02/06/2016 102,900 2.10 2.08 100,000 104,000 98,000 14,300 1,471,470,000
01/06/2016 104,800 1.30 1.26 103,500 104,800 102,000 8,700 911,760,000
31/05/2016 103,500 -2.00 -1.90 106,500 106,500 103,500 19,700 2,038,950,000
30/05/2016 105,500 2.50 2.43 106,000 106,500 103,400 8,500 896,750,000
27/05/2016 103,000 -1.90 -1.81 103,000 104,000 101,000 16,100 1,658,300,000
26/05/2016 104,900 -3.60 -3.32 109,000 109,000 104,000 25,658 2,691,524,200
25/05/2016 108,500 -0.50 -0.46 108,900 108,900 105,000 5,800 629,300,000
24/05/2016 109,000 -0.90 -0.82 110,000 111,900 107,000 17,610 1,919,490,000
23/05/2016 109,900 4.20 3.97 106,000 113,200 106,000 20,551 2,258,554,900
20/05/2016 105,700 7.80 7.97 98,500 105,900 97,900 29,040 3,069,528,000
19/05/2016 97,900 2.90 3.05 95,000 97,900 95,000 7,160 700,964,000
18/05/2016 95,000 -2.00 -2.06 97,000 97,100 95,000 8,810 836,950,000
17/05/2016 97,000 0.90 0.94 98,000 99,000 96,000 7,210 699,370,000
16/05/2016 96,100 -1.40 -1.44 97,500 98,000 93,500 14,960 1,437,656,000
13/05/2016 97,500 0.50 0.52 97,000 97,500 94,600 18,860 1,838,850,000
12/05/2016 97,000 -2.00 -2.02 100,000 100,000 97,000 8,768 850,496,000
11/05/2016 99,000 4.00 4.21 95,000 99,500 95,000 21,261 2,104,839,000
10/05/2016 95,000 1.70 1.82 93,000 97,500 91,100 15,574 1,479,530,000
09/05/2016 93,300 -4.70 -4.80 100,000 100,000 93,000 35,800 3,340,140,000
06/05/2016 98,000 -7.00 -6.67 105,000 105,000 98,000 30,200 2,959,600,000
05/05/2016 105,000 -6.40 -5.75 111,500 111,500 104,000 11,538 1,211,490,000
04/05/2016 111,400 1.50 1.36 112,000 113,000 109,900 11,321 1,261,159,400
29/04/2016 109,900 9.60 9.57 100,000 110,300 100,000 14,802 1,626,739,800
28/04/2016 100,300 -5.70 -5.38 106,000 106,000 99,100 25,380 2,545,614,000
27/04/2016 106,000 -2.00 -1.85 108,100 109,000 101,100 21,452 2,273,912,000
26/04/2016 108,000 7.60 7.57 105,000 110,000 102,500 30,357 3,278,556,000
25/04/2016 100,400 9.10 9.97 100,000 100,400 97,000 67,400 6,766,960,000
22/04/2016 91,300 8.30 10.00 88,800 91,300 88,800 6,296 574,824,800
21/04/2016 83,000 7.00 9.21 76,000 83,600 76,000 23,200 1,925,600,000
20/04/2016 76,000 1.00 1.33 74,500 77,500 74,000 24,180 1,837,680,000
19/04/2016 75,000 0.70 0.94 74,300 76,000 74,300 29,026 2,176,950,000
15/04/2016 74,300 0.30 0.41 73,000 75,000 73,000 5,200 386,360,000
14/04/2016 74,000 1.50 2.07 72,700 75,000 72,700 24,604 1,820,696,000
13/04/2016 72,500 0.00 ■■ 0.00 72,500 73,000 72,100 6,000 435,000,000
12/04/2016 72,500 -0.70 -0.96 71,000 73,200 71,000 9,300 674,250,000
11/04/2016 73,200 -0.80 -1.08 74,000 74,000 71,700 18,940 1,386,408,000
08/04/2016 74,000 1.40 1.93 72,600 74,900 72,500 30,000 2,220,000,000
07/04/2016 72,600 4.10 5.99 69,000 74,000 68,500 30,400 2,207,040,000
06/04/2016 68,500 0.30 0.44 67,000 68,500 67,000 5,300 363,050,000
05/04/2016 68,200 1.70 2.56 66,600 68,700 66,600 1,900 129,580,000
04/04/2016 66,500 -0.20 -0.30 66,000 66,700 65,600 14,000 931,000,000
01/04/2016 66,700 -1.80 -2.63 68,400 68,400 66,000 9,780 652,326,000
31/03/2016 68,500 -1.50 -2.14 69,900 70,000 68,500 18,100 1,239,850,000
30/03/2016 70,000 1.00 1.45 68,500 70,000 67,700 10,400 728,000,000
29/03/2016 69,000 -0.80 -1.15 70,000 70,800 69,000 14,558 1,004,502,000
28/03/2016 69,800 4.60 7.06 64,000 69,900 63,500 33,200 2,317,360,000
25/03/2016 65,200 -1.70 -2.54 66,500 66,500 64,500 12,200 795,440,000
24/03/2016 66,900 2.00 3.08 64,000 67,000 64,000 13,766 920,945,400
23/03/2016 64,900 2.80 4.51 62,000 66,600 61,800 20,868 1,354,333,200
22/03/2016 62,100 -0.90 -1.43 61,400 62,500 61,200 11,338 704,089,800
21/03/2016 63,000 0.00 ■■ 0.00 63,000 63,500 62,000 8,300 522,900,000
18/03/2016 63,000 2.20 3.62 61,000 64,500 61,000 18,908 1,191,204,000
17/03/2016 60,800 4.30 7.61 58,000 61,000 57,500 11,600 705,280,000
16/03/2016 56,500 0.60 1.07 55,000 56,500 55,000 10,372 586,018,000
15/03/2016 55,900 -0.10 -0.18 55,500 55,900 54,400 10,364 579,347,600
14/03/2016 56,000 1.00 1.82 55,200 56,000 55,200 17,400 974,400,000
11/03/2016 55,000 -1.80 -3.17 56,800 56,900 55,000 8,100 445,500,000
10/03/2016 56,800 2.50 4.60 54,600 57,000 54,600 16,116 915,388,800
09/03/2016 54,300 -0.30 -0.55 53,300 55,000 53,300 14,100 765,630,000
08/03/2016 54,600 -0.80 -1.44 55,400 55,400 54,500 4,100 223,860,000
07/03/2016 55,400 -0.60 -1.07 56,000 56,000 55,000 2,400 132,960,000
04/03/2016 56,000 1.10 2.00 54,900 56,500 54,900 23,500 1,316,000,000
03/03/2016 54,900 2.50 4.77 53,000 55,900 53,000 19,700 1,081,530,000
02/03/2016 52,400 -0.20 -0.38 52,000 53,000 52,000 9,410 493,084,000
01/03/2016 52,600 -0.30 -0.57 51,500 52,800 51,500 20,000 1,052,000,000
29/02/2016 52,900 -0.50 -0.94 54,000 54,000 52,000 16,500 872,850,000
26/02/2016 53,400 3.60 7.23 51,400 54,000 51,400 29,322 1,565,794,800
25/02/2016 49,800 1.10 2.26 49,400 52,000 49,400 49,150 2,447,670,000
24/02/2016 48,700 -0.30 -0.61 48,900 48,900 48,100 5,800 282,460,000
23/02/2016 49,000 0.50 1.03 48,500 49,500 48,500 10,878 533,022,000
22/02/2016 48,500 0.10 0.21 48,400 48,500 47,800 5,914 286,829,000
19/02/2016 48,400 0.20 0.41 48,500 48,800 48,100 4,300 208,120,000
18/02/2016 48,200 -1.80 -3.60 50,400 50,400 47,000 5,178 249,579,600
17/02/2016 50,000 -0.30 -0.60 51,000 51,000 50,000 8,600 430,000,000
16/02/2016 50,300 3.30 7.02 47,700 51,500 47,700 25,900 1,302,770,000
15/02/2016 47,000 0.50 1.08 47,000 47,000 47,000 800 37,600,000
05/02/2016 46,500 0.60 1.31 45,900 46,500 45,900 4,100 190,650,000
04/02/2016 45,900 0.00 ■■ 0.00 46,200 46,200 45,900 1,000 45,900,000
03/02/2016 45,900 0.00 ■■ 0.00 45,500 45,900 45,500 1,200 55,080,000
02/02/2016 45,900 -0.10 -0.22 45,900 45,900 45,900 210 9,639,000
01/02/2016 46,000 -0.30 -0.65 45,500 46,000 45,000 1,600 73,600,000
29/01/2016 46,300 -0.20 -0.43 46,300 46,300 46,300 2,140 99,082,000
28/01/2016 46,500 0.00 ■■ 0.00 46,000 46,500 45,000 4,100 190,650,000
27/01/2016 46,500 0.50 1.09 46,500 46,800 45,500 11,000 511,500,000
26/01/2016 46,000 -1.50 -3.16 46,100 47,500 42,900 13,800 634,800,000
25/01/2016 47,500 0.10 0.21 48,000 49,000 47,000 7,200 342,000,000
22/01/2016 47,400 0.00 ■■ 0.00 47,000 47,400 46,000 15,000 711,000,000
21/01/2016 47,400 -0.60 -1.25 48,000 48,000 47,000 10,200 483,480,000
20/01/2016 48,000 -0.50 -1.03 50,000 50,000 47,500 20,400 979,200,000
19/01/2016 48,500 0.00 ■■ 0.00 48,000 48,500 47,400 1,580 76,630,000
18/01/2016 48,500 -1.00 -2.02 48,500 48,600 48,000 21,500 1,042,750,000
15/01/2016 49,500 -0.50 -1.00 49,000 49,500 48,000 3,400 168,300,000
14/01/2016 50,000 -5.00 -9.09 50,000 50,000 50,000 100 5,000,000
13/01/2016 55,000 4.50 8.91 50,000 55,000 48,500 8,900 489,500,000
12/01/2016 50,500 -0.50 -0.98 50,500 50,500 50,300 400 20,200,000
11/01/2016 51,000 1.70 3.45 49,300 51,000 49,300 14,230 725,730,000
08/01/2016 49,300 -0.30 -0.60 49,100 49,300 48,800 1,700 83,810,000
07/01/2016 49,600 -0.20 -0.40 49,400 49,600 48,600 700 34,720,000
06/01/2016 49,800 0.80 1.63 49,000 49,800 49,000 3,800 189,240,000
05/01/2016 49,000 -2.00 -3.92 49,200 49,900 49,000 3,600 176,400,000
04/01/2016 51,000 -0.50 -0.97 49,300 51,000 49,300 600 30,600,000
31/12/2015 51,500 0.50 0.98 51,500 51,500 51,500 300 15,450,000
30/12/2015 51,000 1.10 2.20 49,900 51,000 49,900 14,050 716,550,000
29/12/2015 49,900 0.40 0.81 49,500 50,000 49,000 4,200 209,580,000
28/12/2015 49,500 0.90 1.85 49,500 51,000 49,000 7,200 356,400,000
25/12/2015 48,600 -0.90 -1.82 49,000 49,000 48,600 7,280 353,808,000
24/12/2015 49,500 0.00 ■■ 0.00 50,000 50,000 49,300 5,200 257,400,000
23/12/2015 49,500 0.00 ■■ 0.00 50,000 50,000 49,500 5,500 272,250,000
22/12/2015 49,500 -0.30 -0.60 49,600 50,500 49,500 7,084 350,658,000
21/12/2015 49,800 -1.70 -3.30 51,500 51,500 49,800 5,600 278,880,000
18/12/2015 51,500 0.00 ■■ 0.00 51,500 51,500 50,500 3,600 185,400,000
17/12/2015 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 1,952 100,528,000
16/12/2015 51,500 0.10 0.19 52,000 52,000 51,500 6,100 314,150,000
15/12/2015 51,400 1.30 2.59 50,100 52,000 50,100 1,800 92,520,000
14/12/2015 50,100 -1.70 -3.28 52,000 53,000 50,100 9,700 485,970,000
11/12/2015 51,800 0.20 0.39 51,600 51,800 51,000 2,200 113,960,000
10/12/2015 51,600 -0.40 -0.77 52,000 53,000 50,500 1,102 56,863,200
09/12/2015 52,000 0.60 1.17 50,500 54,100 50,500 13,700 712,400,000
08/12/2015 51,400 1.60 3.21 48,100 51,800 48,100 13,364 686,909,600
07/12/2015 49,800 0.30 0.61 49,600 50,000 44,800 21,300 1,060,740,000
04/12/2015 49,500 -0.50 -1.00 50,000 50,500 49,200 4,500 222,750,000
03/12/2015 50,000 0.00 ■■ 0.00 50,000 50,400 49,900 4,300 215,000,000
02/12/2015 50,000 0.60 1.21 49,000 50,500 47,600 6,400 320,000,000
01/12/2015 49,400 0.50 1.02 48,000 50,900 44,200 51,900 2,563,860,000
30/11/2015 48,900 -2.10 -4.12 51,000 51,000 48,700 33,100 1,618,590,000
27/11/2015 51,000 -2.50 -4.67 54,800 55,000 50,200 23,050 1,175,550,000
26/11/2015 53,500 -1.30 -2.37 55,500 55,900 53,500 22,600 1,209,100,000
25/11/2015 54,800 -1.00 -1.79 55,500 55,500 53,500 20,300 1,112,440,000
24/11/2015 55,800 -2.10 -3.63 57,000 57,000 54,000 9,000 502,200,000
23/11/2015 57,900 1.60 2.84 56,200 59,000 56,000 21,700 1,256,430,000
20/11/2015 56,300 3.80 7.24 52,500 57,700 52,500 30,500 1,717,150,000
19/11/2015 52,500 1.70 3.35 50,000 53,500 50,000 29,942 1,571,955,000
18/11/2015 50,800 -0.70 -1.36 50,000 50,800 49,600 12,800 650,240,000
17/11/2015 51,500 -0.50 -0.96 52,000 52,000 50,000 6,810 350,715,000
16/11/2015 52,000 0.50 0.97 52,000 52,500 51,200 23,617 1,228,084,000
13/11/2015 55,500 5.00 9.90 50,500 55,500 49,000 67,900 3,768,450,000
12/11/2015 50,500 0.50 1.00 50,400 50,900 49,500 8,252 416,726,000
11/11/2015 50,000 0.30 0.60 49,500 50,500 49,500 16,600 830,000,000
10/11/2015 49,700 0.70 1.43 49,000 49,800 48,800 12,200 606,340,000
09/11/2015 49,000 -1.40 -2.78 50,500 50,500 49,000 18,300 896,700,000
06/11/2015 50,400 -0.60 -1.18 49,500 50,900 48,700 16,100 811,440,000
05/11/2015 51,000 0.10 0.20 50,900 51,400 50,900 11,840 603,840,000
04/11/2015 50,900 0.10 0.20 51,000 52,000 50,900 12,400 631,160,000
03/11/2015 50,800 2.00 4.10 48,500 51,000 48,000 30,700 1,559,560,000
02/11/2015 48,800 -2.70 -5.24 51,500 51,500 48,000 42,356 2,066,972,800
30/10/2015 51,500 -1.60 -3.01 52,900 53,300 50,000 32,884 1,693,526,000
29/10/2015 53,100 0.20 0.38 53,000 54,600 52,900 15,200 807,120,000
28/10/2015 52,900 4.80 9.98 52,500 52,900 51,000 56,170 2,971,393,000
27/10/2015 48,100 4.30 9.82 43,800 48,100 43,000 49,650 2,388,165,000
26/10/2015 43,800 0.20 0.46 43,500 43,900 43,500 9,870 432,306,000
23/10/2015 43,600 0.00 ■■ 0.00 43,000 43,600 42,000 18,300 797,880,000
22/10/2015 43,600 0.60 1.40 43,300 43,600 41,000 9,700 422,920,000
21/10/2015 43,000 1.00 2.38 42,000 43,000 41,600 8,200 352,600,000
20/10/2015 42,000 -1.20 -2.78 43,000 43,900 41,000 5,860 246,120,000
19/10/2015 43,200 2.00 4.85 41,200 43,200 41,200 10,450 451,440,000
16/10/2015 41,200 0.20 0.49 41,000 41,600 39,500 26,110 1,075,732,000
15/10/2015 41,000 -0.70 -1.68 41,700 41,700 40,000 19,309 791,669,000
14/10/2015 41,700 1.90 4.77 39,800 41,800 39,800 14,625 609,862,500
13/10/2015 39,800 1.80 4.74 38,000 39,800 38,000 22,700 903,460,000
12/10/2015 38,000 -0.10 -0.26 38,100 38,100 37,700 13,200 501,600,000
09/10/2015 38,100 0.00 ■■ 0.00 38,100 38,100 37,900 16,426 625,830,600
08/10/2015 38,100 0.00 ■■ 0.00 38,100 38,200 37,700 24,100 918,210,000
07/10/2015 38,100 -0.90 -2.31 38,000 38,100 37,900 13,340 508,254,000
06/10/2015 39,000 0.10 0.26 38,700 39,000 38,200 17,000 663,000,000
05/10/2015 38,900 1.40 3.73 37,700 39,500 37,100 18,300 711,870,000
02/10/2015 37,500 -0.70 -1.83 38,500 38,500 36,600 17,100 641,250,000
01/10/2015 38,200 -0.40 -1.04 39,000 39,000 37,500 11,900 454,580,000
30/09/2015 38,600 -1.50 -3.74 40,500 40,600 38,600 10,150 391,790,000
29/09/2015 40,100 2.80 7.51 38,500 40,500 37,000 41,495 1,663,949,500
28/09/2015 37,300 3.20 9.38 37,300 37,500 35,100 47,920 1,787,416,000
25/09/2015 34,100 3.10 10.00 31,400 34,100 31,400 28,700 978,670,000
24/09/2015 31,000 0.10 0.32 30,900 31,000 30,800 1,200 37,200,000
23/09/2015 30,900 2.10 7.29 28,800 30,900 28,800 15,200 469,680,000
22/09/2015 28,800 0.50 1.77 28,400 28,800 28,300 10,700 308,160,000
21/09/2015 28,300 0.00 ■■ 0.00 28,300 28,400 28,200 3,400 96,220,000
18/09/2015 28,300 -0.10 -0.35 28,400 28,400 28,000 6,500 183,950,000
17/09/2015 28,400 0.00 ■■ 0.00 28,100 28,400 28,000 3,400 96,560,000
16/09/2015 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 500 14,200,000
15/09/2015 28,400 0.00 ■■ 0.00 28,400 28,400 28,100 8,000 227,200,000
14/09/2015 28,400 -0.40 -1.39 28,100 28,400 28,100 1,000 28,400,000
11/09/2015 28,800 0.50 1.77 28,300 28,900 28,100 4,600 132,480,000
10/09/2015 28,300 -0.20 -0.70 28,300 28,400 28,000 9,300 263,190,000
09/09/2015 28,500 0.20 0.71 28,300 28,500 28,300 5,700 162,450,000
08/09/2015 28,300 0.40 1.43 28,200 28,500 27,800 7,500 212,250,000
07/09/2015 27,900 -0.10 -0.36 27,900 27,900 27,900 100 2,790,000
04/09/2015 28,000 0.00 ■■ 0.00 27,900 28,000 27,500 9,800 274,400,000
03/09/2015 28,000 0.00 ■■ 0.00 27,500 28,000 27,000 8,300 232,400,000
01/09/2015 28,000 -1.30 -4.44 28,000 28,200 27,600 11,500 322,000,000
31/08/2015 29,300 -0.10 -0.34 28,200 29,300 28,000 8,400 246,120,000
28/08/2015 29,400 1.00 3.52 28,300 29,400 28,300 19,000 558,600,000
27/08/2015 28,400 0.60 2.16 27,500 28,500 27,500 26,200 744,080,000
26/08/2015 27,800 1.40 5.30 26,400 27,800 26,400 19,300 536,540,000
25/08/2015 26,400 0.50 1.93 25,700 26,600 25,700 16,300 430,320,000
24/08/2015 25,900 -0.40 -1.52 26,300 26,300 25,500 50,000 1,295,000,000
21/08/2015 26,300 -0.50 -1.87 26,500 26,500 25,600 64,020 1,683,726,000
20/08/2015 26,800 -0.10 -0.37 26,800 26,800 26,300 11,900 318,920,000
19/08/2015 26,900 0.20 0.75 26,700 27,000 26,500 6,900 185,610,000
18/08/2015 26,700 -0.70 -2.55 27,000 27,000 26,700 16,000 427,200,000
17/08/2015 27,400 0.10 0.37 27,500 27,600 26,900 12,500 342,500,000
14/08/2015 27,300 0.30 1.11 27,000 27,300 26,900 10,600 289,380,000
13/08/2015 28,000 -0.70 -2.44 28,700 28,700 27,900 22,465 629,020,000
12/08/2015 28,700 -0.10 -0.35 28,800 28,900 28,000 16,500 473,550,000
11/08/2015 28,800 -1.70 -5.57 30,500 30,500 28,100 61,400 1,768,320,000
10/08/2015 30,500 -3.30 -9.76 31,000 32,800 30,500 61,400 1,872,700,000
07/08/2015 33,800 2.90 9.39 30,900 33,800 30,000 170,500 5,762,900,000
06/08/2015 30,900 0.10 0.32 33,000 33,800 30,800 58,100 1,795,290,000
05/08/2015 30,800 2.80 10.00 28,000 30,800 27,900 1,148,200 35,364,560,000
04/08/2015 28,000 1.00 3.70 27,000 28,000 27,000 520,000 14,560,000,000
03/08/2015 27,000 1.40 5.47 25,600 28,000 25,600 3,800 102,600,000
31/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 2,800 71,680,000
30/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
29/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
28/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
27/07/2015 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
24/07/2015 25,600 -0.90 -3.40 25,600 25,600 25,600 800 20,480,000
23/07/2015 26,500 -2.00 -7.02 26,500 26,500 26,500 1,000 26,500,000
22/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
21/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
20/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
17/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
16/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
15/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
13/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
10/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
09/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
08/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
07/07/2015 28,500 2.50 9.62 28,500 28,500 28,500 100 2,850,000
06/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
03/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
02/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
01/07/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
30/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
29/06/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/06/2015 26,000 0.30 1.17 24,000 26,000 24,000 1,200 31,200,000
25/06/2015 27,200 -1.10 -3.89 27,200 27,200 27,200 500 13,600,000
24/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
23/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
22/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 100 2,830,000
19/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 100 2,830,000
18/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
17/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
16/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
15/06/2015 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 500 14,150,000
12/06/2015 28,300 0.10 0.35 28,200 28,300 28,200 2,000 56,600,000
11/06/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
10/06/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
09/06/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
08/06/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 1,200 33,840,000
05/06/2015 28,200 1.20 4.44 28,300 28,300 28,000 700 19,740,000
04/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
03/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
01/06/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
29/05/2015 27,000 0.10 0.37 27,000 27,000 27,000 1,100 29,700,000
28/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
26/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
25/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
22/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
21/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
20/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
19/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
18/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
15/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
14/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
13/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 1,000 26,900,000
12/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
11/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
08/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
07/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
06/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 100 2,690,000
05/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
04/05/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
27/04/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
24/04/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
23/04/2015 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
22/04/2015 26,900 0.90 3.46 26,900 26,900 26,900 600 16,140,000
21/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/04/2015 26,000 0.00 ■■ 0.00 26,900 26,900 26,000 800 20,800,000
17/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
16/04/2015 26,000 -0.90 -3.35 26,900 26,900 26,000 2,400 62,400,000
15/04/2015 26,900 -2.50 -8.50 26,500 26,900 26,500 52,500 1,412,250,000
14/04/2015 29,400 -0.40 -1.34 26,900 29,400 26,900 700 20,580,000
13/04/2015 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
10/04/2015 29,800 1.50 5.30 29,800 29,800 29,800 100 2,980,000
09/04/2015 28,300 -0.50 -1.74 26,000 28,300 26,000 200 5,660,000
08/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
07/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
06/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
03/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
02/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
01/04/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
31/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
30/03/2015 28,800 0.30 1.05 28,800 28,800 28,800 100 2,880,000
27/03/2015 28,500 -0.30 -1.04 26,000 28,500 26,000 200 5,700,000
26/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
25/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
24/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
23/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
20/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
19/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
18/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
17/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
16/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
13/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
12/03/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
11/03/2015 28,800 0.10 0.35 28,800 28,800 28,800 100 2,880,000
10/03/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
09/03/2015 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
06/03/2015 28,700 -0.60 -2.05 27,500 28,700 27,500 200 5,740,000
05/03/2015 29,300 0.40 1.38 29,300 29,300 29,300 100 2,930,000
04/03/2015 28,900 -0.50 -1.70 28,900 28,900 28,900 800 23,120,000
03/03/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
02/03/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
27/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
26/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 200 5,880,000
25/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
24/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
13/02/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
12/02/2015 29,400 -0.10 -0.34 26,800 29,400 26,800 1,100 32,340,000
11/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
10/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
09/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
06/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
05/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
04/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
03/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
02/02/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
28/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
27/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
26/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
23/01/2015 29,500 -2.50 -7.81 29,500 29,500 29,500 1,100 32,450,000
22/01/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
21/01/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
20/01/2015 32,000 2.50 8.47 32,000 32,000 32,000 100 3,200,000
19/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
16/01/2015 29,500 -0.50 -1.67 28,500 29,500 28,500 800 23,600,000
15/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
13/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
09/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
08/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
07/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
06/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
05/01/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
31/12/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
30/12/2014 30,000 -1.30 -4.15 30,000 30,000 30,000 100 3,000,000
29/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
26/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
25/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
24/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
23/12/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
22/12/2014 31,300 2.50 8.68 28,800 31,300 28,800 800 25,040,000
19/12/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
18/12/2014 28,800 0.40 1.41 28,000 28,800 28,000 2,300 66,240,000
17/12/2014 28,400 -2.30 -7.49 28,400 28,400 28,400 5,000 142,000,000
16/12/2014 30,700 1.70 5.86 30,700 30,700 30,700 100 3,070,000
15/12/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
12/12/2014 29,000 0.20 0.69 28,500 29,000 28,500 15,000 435,000,000
11/12/2014 28,800 -0.10 -0.35 28,000 29,000 28,000 19,800 570,240,000
10/12/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
09/12/2014 28,900 0.10 0.35 27,000 28,900 26,600 5,500 158,950,000
08/12/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 300 8,640,000
05/12/2014 28,800 -0.10 -0.35 28,000 28,800 28,000 200 5,760,000
04/12/2014 28,900 2.30 8.65 28,900 28,900 28,900 100 2,890,000
03/12/2014 26,600 -2.60 -8.90 26,600 26,600 26,600 100 2,660,000
02/12/2014 29,200 1.70 6.18 29,200 29,200 29,200 100 2,920,000
01/12/2014 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
28/11/2014 27,500 -1.60 -5.50 29,500 29,500 27,500 2,500 68,750,000
27/11/2014 29,100 2.10 7.78 29,100 29,100 26,000 300 8,730,000
26/11/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/11/2014 27,000 -1.20 -4.26 26,800 29,200 26,800 700 18,900,000
24/11/2014 28,200 -3.10 -9.90 29,000 31,000 28,200 4,500 126,900,000
21/11/2014 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
20/11/2014 31,300 2.40 8.30 31,300 31,300 31,300 100 3,130,000
19/11/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
18/11/2014 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
17/11/2014 28,900 0.10 0.35 26,500 29,000 26,500 400 11,560,000
14/11/2014 28,800 2.10 7.87 28,800 28,800 28,800 100 2,880,000
13/11/2014 26,700 -2.20 -7.61 26,600 26,700 26,600 400 10,680,000
12/11/2014 28,900 -0.10 -0.34 26,800 28,900 26,800 200 5,780,000
11/11/2014 29,000 0.20 0.69 29,000 29,000 29,000 100 2,900,000
10/11/2014 28,800 0.00 ■■ 0.00 28,500 28,800 28,500 71,400 2,056,320,000
07/11/2014 28,800 0.10 0.35 28,600 28,900 28,600 204,500 5,889,600,000
06/11/2014 28,700 -0.30 -1.03 28,900 28,900 26,700 139,500 4,003,650,000
05/11/2014 29,000 -0.80 -2.68 29,000 29,000 28,800 68,000 1,972,000,000
04/11/2014 29,800 1.00 3.47 31,500 31,500 28,800 254,300 7,578,140,000
03/11/2014 28,800 2.60 9.92 28,800 28,800 28,800 117,600 3,386,880,000
31/10/2014 26,200 0.20 0.77 26,200 26,200 26,000 3,600 94,320,000
30/10/2014 26,000 0.20 0.78 25,800 26,000 25,800 3,700 96,200,000
29/10/2014 25,800 -0.20 -0.77 25,200 25,800 25,200 2,700 69,660,000
28/10/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
27/10/2014 26,000 -0.20 -0.76 25,200 26,000 25,200 11,100 288,600,000
24/10/2014 26,200 0.60 2.34 26,400 26,400 25,600 500 13,100,000
23/10/2014 25,600 -0.60 -2.29 25,600 25,600 25,600 100 2,560,000
22/10/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
21/10/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
20/10/2014 26,200 0.30 1.16 25,200 26,200 25,200 2,300 60,260,000
17/10/2014 25,900 -0.10 -0.38 25,200 25,900 25,200 1,100 28,490,000
16/10/2014 26,000 0.00 ■■ 0.00 25,200 26,000 25,200 4,600 119,600,000
15/10/2014 26,000 -0.10 -0.38 25,200 26,000 25,200 10,600 275,600,000
14/10/2014 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
13/10/2014 26,100 0.60 2.35 25,200 26,100 25,200 15,620 407,682,000
10/10/2014 25,500 -0.90 -3.41 27,000 27,000 25,200 10,600 270,300,000
09/10/2014 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 10 264,000
08/10/2014 26,400 -0.10 -0.38 26,400 26,400 26,400 800 21,120,000
07/10/2014 26,500 0.90 3.52 25,900 26,500 25,900 600 15,900,000
06/10/2014 25,600 0.40 1.59 25,200 25,600 25,200 24,100 616,960,000
03/10/2014 25,200 0.40 1.61 24,800 25,400 24,800 24,700 622,440,000
02/10/2014 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
01/10/2014 24,800 -0.10 -0.40 24,700 24,800 24,000 800 19,840,000
30/09/2014 24,900 -0.50 -1.97 24,900 24,900 23,300 1,700 42,330,000
29/09/2014 25,400 1.30 5.39 25,400 25,400 25,400 2,100 53,340,000
26/09/2014 26,100 -0.10 -0.38 26,100 26,200 26,000 3,500 91,350,000
25/09/2014 26,200 0.00 ■■ 0.00 25,800 26,200 25,600 5,200 136,240,000
24/09/2014 26,200 0.70 2.75 25,600 26,300 25,600 5,200 136,240,000
23/09/2014 25,500 -0.70 -2.67 26,200 26,300 25,500 4,200 107,100,000
22/09/2014 26,200 0.00 ■■ 0.00 26,300 26,300 26,200 2,500 65,500,000
19/09/2014 26,200 2.30 9.62 25,000 26,200 25,000 12,300 322,260,000
18/09/2014 23,900 -1.20 -4.78 23,800 25,000 23,800 1,900 45,410,000
17/09/2014 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
16/09/2014 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
15/09/2014 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
12/09/2014 25,100 0.30 1.21 25,100 25,100 25,100 100 2,510,000
11/09/2014 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
10/09/2014 24,800 1.00 4.20 24,800 24,800 24,800 100 2,480,000
09/09/2014 23,800 -1.90 -7.39 23,700 25,700 23,700 4,100 97,580,000
08/09/2014 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
05/09/2014 25,700 -0.10 -0.39 25,000 25,700 25,000 700 17,990,000
04/09/2014 25,800 0.80 3.20 25,800 25,800 25,800 100 2,580,000
03/09/2014 25,000 -2.50 -9.09 25,000 25,900 25,000 9,900 247,500,000
29/08/2014 27,500 1.60 6.18 27,500 27,500 27,500 100 2,750,000
28/08/2014 25,900 -0.20 -0.77 25,000 25,900 25,000 600 15,540,000
27/08/2014 26,100 0.20 0.77 25,900 26,100 25,800 1,500 39,150,000
26/08/2014 25,900 0.90 3.60 25,900 25,900 25,900 100 2,590,000
25/08/2014 25,000 -1.20 -4.58 26,000 26,000 25,000 1,100 27,500,000
22/08/2014 26,200 -0.80 -2.96 25,000 26,500 25,000 29,900 783,380,000
21/08/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
20/08/2014 27,000 0.00 ■■ 0.00 24,600 27,000 24,600 500 13,500,000
19/08/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/08/2014 27,000 -0.40 -1.46 25,000 27,000 24,800 6,900 186,300,000
15/08/2014 27,400 0.40 1.48 27,400 27,400 27,400 100 2,740,000
14/08/2014 27,000 0.20