Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.56 +0.29 (+0.03%)
  • HNX-Index 102.50 +0.13 (+0.13%)
  • UPCOM-Index 55.92 +0.06 (+0.11%)
CTCP Đại lý Giao nhận Vận tải Xếp dỡ Tân Cảng
Tan Cang Logistics & Stevedoring Joint Stock Company
Mã CK:      TCL      28.60      -0.20 (-0.70%)      (cập nhật 18:30 06/12/2019)
Ngừng giao dịch
TCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
06/12/2019 28,600 -0.20 -0.70 28,800 28,800 28,600 966 27,627,600
05/12/2019 28,800 0.00 ■■ 0.00 28,800 28,900 28,500 414 11,923,200
04/12/2019 28,800 0.40 1.39 28,450 28,800 28,300 1,624 46,771,200
03/12/2019 28,450 0.00 ■■ 0.00 28,450 28,850 27,850 1,075 30,583,750
02/12/2019 28,450 -0.10 -0.35 28,500 28,950 28,100 614 17,468,300
29/11/2019 28,500 -0.30 -1.05 28,750 28,950 28,400 3,069 87,466,500
28/11/2019 28,750 -0.10 -0.35 28,900 28,900 28,600 731 21,016,250
27/11/2019 28,900 0.10 0.35 28,800 29,000 28,500 3,260 94,214,000
26/11/2019 28,800 0.60 2.08 28,200 29,600 28,500 3,656 105,292,800
25/11/2019 28,200 0.40 1.42 27,800 28,500 27,800 3,242 91,424,400
23/11/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,300 665 18,487,000
22/11/2019 27,800 0.00 ■■ 0.00 27,800 27,800 27,300 665 18,487,000
21/11/2019 27,800 -0.10 -0.36 27,900 28,000 27,800 1,810 50,318,000
20/11/2019 27,900 -0.10 -0.36 28,000 28,100 27,550 160 4,464,000
19/11/2019 28,000 0.00 ■■ 0.00 28,000 28,950 28,000 621 17,388,000
18/11/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 80 2,240,000
15/11/2019 28,000 0.30 1.07 27,700 28,150 28,000 105 2,940,000
14/11/2019 27,700 -0.20 -0.72 27,900 28,300 27,700 800 22,160,000
13/11/2019 27,900 0.00 ■■ 0.00 27,850 28,000 27,550 295 8,230,500
12/11/2019 27,850 0.20 0.72 27,700 28,000 27,600 3 83,550
11/11/2019 27,700 -0.30 -1.08 28,000 28,000 27,600 2,222 61,549,400
09/11/2019 28,000 -0.30 -1.07 28,300 28,300 28,000 3,548 99,344,000
08/11/2019 28,000 -0.30 -1.07 28,300 28,300 28,000 3,548 99,344,000
07/11/2019 28,300 0.10 0.35 28,250 28,300 28,000 143 4,046,900
06/11/2019 28,250 -0.10 -0.35 28,350 28,250 28,000 1,490 42,092,500
05/11/2019 28,350 0.00 ■■ 0.00 28,400 28,400 28,000 2,465 69,882,750
04/11/2019 28,150 -0.20 -0.71 28,350 28,400 27,500 955 26,883,250
01/11/2019 28,150 -0.20 -0.71 28,350 28,400 27,500 955 26,883,250
31/10/2019 28,350 0.40 1.41 28,000 28,750 27,500 765 21,687,750
30/10/2019 28,000 -0.30 -1.07 28,300 28,000 28,000 89 2,492,000
29/10/2019 28,300 0.00 ■■ 0.00 28,300 28,600 27,950 81 2,292,300
28/10/2019 28,300 -0.30 -1.06 28,550 28,300 28,000 123 3,480,900
26/10/2019 28,550 0.00 ■■ 0.00 28,550 28,550 27,800 26 742,300
25/10/2019 28,550 0.00 ■■ 0.00 28,550 28,550 27,800 26 742,300
24/10/2019 28,550 -0.10 -0.35 28,700 28,550 28,000 274 7,822,700
23/10/2019 28,700 -0.20 -0.70 28,900 28,700 28,000 355 10,188,500
22/10/2019 28,900 0.60 2.08 28,300 28,900 28,250 1,186 34,275,400
21/10/2019 28,300 0.30 1.06 28,050 28,300 28,250 92 2,603,600
18/10/2019 28,050 -0.50 -1.78 28,550 28,450 28,000 966 27,096,300
17/10/2019 28,550 0.20 0.70 28,400 28,750 28,200 632 18,043,600
16/10/2019 28,400 -0.40 -1.41 28,750 28,800 28,400 300 8,520,000
15/10/2019 28,750 -0.10 -0.35 28,900 28,900 28,200 435 12,506,250
14/10/2019 28,900 -0.20 -0.69 29,100 29,050 28,250 246 7,109,400
11/10/2019 29,100 0.30 1.03 28,800 29,150 28,400 1,588 46,210,800
10/10/2019 28,800 0.60 2.08 28,200 29,100 28,100 2,174 62,611,200
09/10/2019 28,200 0.20 0.71 28,000 28,450 28,050 1,521 42,892,200
08/10/2019 28,000 0.30 1.07 27,750 28,000 27,750 1,069 29,932,000
07/10/2019 27,750 0.00 ■■ 0.00 27,750 28,500 27,600 1,415 39,266,250
04/10/2019 27,750 -0.10 -0.36 27,850 28,150 27,500 1,728 47,952,000
03/10/2019 27,850 0.10 0.36 27,800 28,100 27,600 594 16,542,900
02/10/2019 27,800 0.10 0.36 27,700 28,000 27,500 1,645 45,731,000
01/10/2019 27,700 -0.40 -1.44 28,150 28,150 27,700 905 25,068,500
30/09/2019 28,150 0.00 ■■ 0.00 28,150 28,150 28,000 622 17,509,300
27/09/2019 28,150 -0.30 -1.07 28,400 28,700 27,800 1,373 38,649,950
26/09/2019 28,400 0.30 1.06 28,100 28,800 28,100 1,361 38,652,400
25/09/2019 28,100 -0.40 -1.42 28,500 28,500 28,000 3,626 101,890,600
24/09/2019 28,500 -0.50 -1.75 29,000 29,150 28,000 2,686 76,551,000
23/09/2019 29,000 0.00 ■■ 0.00 29,000 29,400 28,800 2,286 66,294,000
20/09/2019 29,000 0.50 1.72 28,500 29,000 28,500 8,113 235,277,000
19/09/2019 28,500 -0.40 -1.40 28,950 28,800 28,000 2,464 70,224,000
18/09/2019 28,950 0.30 1.04 28,700 29,100 28,400 3,439 99,559,050
17/09/2019 28,700 0.00 ■■ 0.00 28,700 29,000 28,300 1,784 51,200,800
16/09/2019 28,700 0.60 2.09 28,050 29,000 27,600 4,895 140,486,500
13/09/2019 28,050 -0.60 -2.14 28,600 28,800 28,000 1,626 45,609,300
12/09/2019 28,600 0.60 2.10 28,000 28,800 28,000 1,588 45,416,800
11/09/2019 28,000 0.00 ■■ 0.00 28,000 28,800 28,000 1,453 40,684,000
10/09/2019 27,500 -0.50 -1.82 28,000 28,700 27,100 18,210 500,775,000
09/09/2019 28,000 -1.40 -5.00 29,350 29,600 28,000 3,824 107,072,000
06/09/2019 29,350 -0.10 -0.34 29,500 30,000 29,200 2,549 74,813,150
05/09/2019 29,500 -0.70 -2.37 30,200 30,600 29,500 6,664 196,588,000
04/09/2019 30,200 0.00 ■■ 0.00 30,200 30,300 29,350 4,230 127,746,000
03/09/2019 30,200 -0.80 -2.65 31,000 31,800 30,200 6,923 209,074,600
30/08/2019 31,000 0.60 1.94 30,350 31,500 30,000 16,377 507,687,000
29/08/2019 30,350 0.00 ■■ 0.00 30,400 30,500 29,650 6,626 201,099,100
28/08/2019 30,400 0.80 2.63 29,600 30,950 29,550 11,803 358,811,200
27/08/2019 29,600 0.60 2.03 29,050 30,000 29,050 5,383 159,336,800
26/08/2019 29,050 0.20 0.69 28,850 29,500 28,900 7,717 224,178,850
23/08/2019 28,850 -0.40 -1.39 29,300 29,700 28,800 3,465 99,965,250
22/08/2019 29,300 0.60 2.05 28,700 29,400 28,300 6,506 190,625,800
21/08/2019 28,700 -0.30 -1.05 29,000 29,500 28,700 4,925 141,347,500
20/08/2019 29,000 0.60 2.07 28,450 29,500 28,500 13,380 388,020,000
19/08/2019 28,450 0.60 2.11 27,800 28,450 27,900 6,456 183,673,200
16/08/2019 27,800 0.00 ■■ 0.00 27,800 28,300 27,300 4,996 138,888,800
15/08/2019 27,800 0.80 2.88 27,000 28,500 26,400 5,082 141,279,600
14/08/2019 27,000 -0.70 -2.59 27,700 27,800 26,900 9,112 246,024,000
13/08/2019 27,700 -0.40 -1.44 28,050 28,400 27,500 12,125 335,862,500
12/08/2019 28,050 -0.30 -1.07 28,400 28,800 27,900 4,294 120,446,700
09/08/2019 28,400 0.40 1.41 27,950 29,900 28,200 16,479 468,003,600
08/08/2019 27,950 1.80 6.44 26,150 27,950 26,600 40,764 1,139,353,800
07/08/2019 26,150 0.00 ■■ 0.00 26,150 26,150 25,800 1,167 30,517,050
06/08/2019 26,150 0.30 1.15 25,900 26,600 25,600 729 19,063,350
05/08/2019 25,900 0.10 0.39 25,800 27,300 25,600 664 17,197,600
02/08/2019 25,800 -0.10 -0.39 25,900 25,900 25,500 759 19,582,200
01/08/2019 25,900 0.40 1.54 25,500 25,900 25,300 1,456 37,710,400
31/07/2019 25,500 -0.20 -0.78 25,700 26,300 25,500 1,761 44,905,500
30/07/2019 25,700 0.10 0.39 25,650 26,300 25,550 1,249 32,099,300
29/07/2019 25,650 -0.40 -1.56 26,000 26,300 25,500 2,239 57,430,350
26/07/2019 26,000 -0.10 -0.38 26,100 26,200 25,900 294 7,644,000
25/07/2019 26,100 -0.10 -0.38 26,200 26,300 25,700 1,519 39,645,900
24/07/2019 26,200 -0.30 -1.15 26,500 26,300 26,000 2,155 56,461,000
23/07/2019 26,500 -0.10 -0.38 26,600 26,500 26,400 275 7,287,500
22/07/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,200 1,080 28,728,000
19/07/2019 26,600 -0.20 -0.75 26,800 26,800 26,500 3,966 105,495,600
18/07/2019 26,800 0.60 2.24 26,250 27,000 26,600 6,467 173,315,600
17/07/2019 26,250 0.10 0.38 26,200 26,900 26,150 1,922 50,452,500
16/07/2019 26,200 0.20 0.76 26,000 26,700 26,000 4,036 105,743,200
15/07/2019 26,000 0.00 ■■ 0.00 26,000 26,200 25,800 2,057 53,482,000
12/07/2019 26,000 0.10 0.38 25,900 26,100 25,800 751 19,526,000
11/07/2019 25,900 -0.10 -0.39 25,950 26,000 25,900 360 9,324,000
10/07/2019 25,950 0.10 0.39 25,900 26,000 25,900 606 15,725,700
09/07/2019 25,900 0.00 ■■ 0.00 25,900 25,900 25,700 213 5,516,700
08/07/2019 25,900 0.10 0.39 25,800 25,900 25,700 307 7,951,300
05/07/2019 25,800 -0.10 -0.39 25,950 25,900 25,750 1,000 25,800,000
04/07/2019 25,950 -0.10 -0.39 26,000 25,950 25,700 735 19,073,250
03/07/2019 26,000 0.10 0.38 25,900 26,000 25,600 618 16,068,000
02/07/2019 25,900 0.00 ■■ 0.00 25,850 26,000 25,650 802 20,771,800
01/07/2019 25,850 -0.10 -0.39 26,000 26,950 25,600 302 7,806,700
28/06/2019 26,000 0.20 0.77 25,800 26,000 25,500 506 13,156,000
27/06/2019 25,800 -0.60 -2.33 26,400 26,500 25,700 1,756 45,304,800
26/06/2019 26,400 0.80 3.03 25,600 27,300 25,500 1,080 28,512,000
25/06/2019 25,600 -0.10 -0.39 25,700 25,800 25,600 353 9,036,800
24/06/2019 25,700 0.30 1.17 25,450 25,900 25,400 2,108 54,175,600
21/06/2019 25,450 -0.10 -0.39 25,500 25,500 25,400 1,591 40,490,950
20/06/2019 25,500 0.10 0.39 25,400 25,500 25,400 272 6,936,000
19/06/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,400 1,641 41,681,400
18/06/2019 25,350 0.00 ■■ 0.00 25,350 25,900 25,300 1,003 25,426,050
17/06/2019 25,350 0.10 0.39 25,300 25,400 25,300 2,222 56,327,700
16/06/2019 25,300 -0.10 -0.40 25,400 25,400 25,200 337 8,526,100
14/06/2019 25,300 -0.10 -0.40 25,400 25,400 25,200 337 8,526,100
13/06/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,300 201 5,105,400
11/06/2019 25,350 0.00 ■■ 0.00 25,400 25,350 25,000 199 5,044,650
10/06/2019 25,400 0.00 ■■ 0.00 25,400 25,400 25,000 571 14,503,400
09/06/2019 25,400 0.00 ■■ 0.00 25,400 26,000 25,000 1,255 31,877,000
07/06/2019 25,400 0.00 ■■ 0.00 25,400 26,000 25,000 1,255 31,877,000
06/06/2019 25,400 0.20 0.79 25,200 25,400 25,000 2,017 51,231,800
05/06/2019 25,200 -0.10 -0.40 25,300 25,900 25,100 912 22,982,400
04/06/2019 25,300 0.00 ■■ 0.00 25,300 25,650 25,200 345 8,728,500
03/06/2019 25,300 0.00 ■■ 0.00 25,300 25,800 25,200 237 5,996,100
02/06/2019 25,300 0.10 0.40 25,200 25,500 25,200 354 8,956,200
31/05/2019 25,300 0.10 0.40 25,200 25,500 25,200 354 8,956,200
30/05/2019 25,200 -0.20 -0.79 25,400 25,950 25,000 239 6,022,800
29/05/2019 25,400 0.00 ■■ 0.00 25,350 25,400 25,100 1,527 38,785,800
28/05/2019 25,350 0.00 ■■ 0.00 25,400 25,700 25,350 1,977 50,116,950
27/05/2019 25,400 0.10 0.39 25,300 25,500 25,100 499 12,674,600
26/05/2019 25,300 -0.20 -0.79 25,500 25,500 25,300 1,102 27,880,600
24/05/2019 25,300 -0.20 -0.79 25,500 25,500 25,300 1,102 27,880,600
23/05/2019 25,500 0.10 0.39 25,400 25,500 25,200 280 7,140,000
22/05/2019 25,400 -0.10 -0.39 25,500 25,500 25,200 4,839 122,910,600
21/05/2019 25,500 -0.10 -0.39 25,600 25,800 25,300 1,843 46,996,500
20/05/2019 25,600 0.20 0.78 25,400 26,000 25,400 1,318 33,740,800
19/05/2019 25,400 -0.20 -0.79 25,600 25,750 25,400 325 8,255,000
17/05/2019 25,400 -0.20 -0.79 25,600 25,750 25,400 325 8,255,000
16/05/2019 25,600 0.30 1.17 25,300 25,800 25,350 358 9,164,800
15/05/2019 25,300 0.00 ■■ 0.00 25,300 25,350 25,200 1,357 34,332,100
14/05/2019 25,300 -0.10 -0.40 25,350 25,350 25,000 918 23,225,400
13/05/2019 25,350 0.20 0.79 25,200 25,350 25,000 1,902 48,215,700
12/05/2019 25,200 0.20 0.79 25,000 25,300 25,000 623 15,699,600
10/05/2019 25,200 0.20 0.79 25,000 25,300 25,000 623 15,699,600
09/05/2019 25,000 -0.10 -0.40 25,100 25,500 24,850 172 4,300,000
08/05/2019 25,100 0.10 0.40 25,000 25,300 24,700 823 20,657,300
07/05/2019 25,000 -0.10 -0.40 25,100 25,300 25,000 2,632 65,800,000
06/05/2019 25,100 -0.10 -0.40 25,200 25,200 25,000 127 3,187,700
05/05/2019 25,200 0.10 0.40 25,150 25,350 25,000 911 22,957,200
03/05/2019 25,200 0.10 0.40 25,150 25,350 25,000 911 22,957,200
02/05/2019 25,150 -0.20 -0.80 25,350 25,350 25,000 1,910 48,036,500
01/05/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
30/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
29/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
28/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
26/04/2019 25,350 0.30 1.18 25,100 25,500 24,900 1,105 28,011,750
25/04/2019 25,100 -0.40 -1.59 25,500 25,650 25,100 347 8,709,700
24/04/2019 25,500 0.20 0.78 25,300 25,700 25,000 483 12,316,500
23/04/2019 25,300 -0.10 -0.40 25,350 25,400 25,250 2,505 63,376,500
22/04/2019 25,350 0.00 ■■ 0.00 25,350 25,800 25,250 2,767 70,143,450
21/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 25,300 2,327 58,989,450
19/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 25,300 2,327 58,989,450
18/04/2019 25,350 0.00 ■■ 0.00 25,350 25,350 24,800 3,049 77,292,150
17/04/2019 25,350 -0.10 -0.39 25,450 25,750 25,350 1,033 26,186,550
16/04/2019 25,450 0.00 ■■ 0.00 25,450 25,450 25,200 4,524 115,135,800
15/04/2019 25,450 -0.30 -1.18 25,700 25,700 25,200 1,992 50,696,400
12/04/2019 25,450 -0.30 -1.18 25,700 25,700 25,200 1,992 50,696,400
11/04/2019 25,700 -0.10 -0.39 25,800 26,000 25,200 415 10,665,500
10/04/2019 25,800 -0.10 -0.39 25,850 26,500 25,200 821 21,181,800
09/04/2019 25,850 0.70 2.71 25,200 26,800 25,500 11,199 289,494,150
08/04/2019 25,200 0.90 3.57 24,300 25,500 24,500 11,028 277,905,600
05/04/2019 24,300 0.00 ■■ 0.00 24,300 24,400 23,900 744 18,079,200
04/04/2019 24,300 0.40 1.65 23,900 24,300 23,700 2,801 68,064,300
03/04/2019 23,900 -0.10 -0.42 24,000 24,000 23,400 314 7,504,600
02/04/2019 24,000 -0.20 -0.83 24,200 24,200 23,700 706 16,944,000
01/04/2019 24,200 -0.10 -0.41 24,300 24,500 24,200 452 10,938,400
31/03/2019 26,500 -0.45 -1.70 26,950 26,500 25,500 11,350 300,775,000
29/03/2019 24,300 0.10 0.41 24,200 24,300 23,800 1,926 46,801,800
28/03/2019 24,200 0.10 0.41 24,100 24,350 24,000 554 13,406,800
27/03/2019 24,100 0.90 3.73 23,200 24,200 23,200 6,047 145,732,700
26/03/2019 23,200 -0.10 -0.43 23,250 23,500 23,200 1,422 32,990,400
25/03/2019 23,250 -0.40 -1.72 23,650 23,750 23,200 778 18,088,500
22/03/2019 23,650 0.00 ■■ 0.00 23,600 23,750 23,400 1,485 35,120,250
21/03/2019 23,600 0.40 1.69 23,200 24,000 23,200 951 22,443,600
20/03/2019 23,200 -0.80 -3.45 24,000 24,000 23,150 2,927 67,906,400
19/03/2019 24,000 -0.30 -1.25 24,300 24,300 23,500 5,867 140,808,000
18/03/2019 24,300 -0.70 -2.88 25,000 24,950 24,200 6,003 145,872,900
15/03/2019 25,000 -1.40 -5.60 26,400 25,300 24,600 10,821 270,525,000
14/03/2019 26,400 1.00 3.79 25,400 26,450 25,300 11,029 291,165,600
13/03/2019 25,400 -0.10 -0.39 25,450 25,500 25,000 30,235 767,969,000
12/03/2019 25,450 0.10 0.39 25,300 25,800 25,000 15,784 401,702,800
11/03/2019 25,300 0.30 1.19 25,000 25,800 24,900 28,826 729,297,800
08/03/2019 25,000 0.10 0.40 24,900 25,000 24,800 8,051 201,275,000
07/03/2019 24,900 -0.10 -0.40 25,000 25,000 24,800 4,930 122,757,000
06/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 1,030 25,750,000
05/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,500 3,275 81,875,000
04/03/2019 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 5,337 133,425,000
01/03/2019 25,000 0.10 0.40 24,900 25,000 24,900 1,982 49,550,000
28/02/2019 24,900 -0.10 -0.40 25,000 25,400 24,900 376 9,362,400
27/02/2019 25,000 -0.40 -1.60 25,400 25,950 24,900 5,139 128,475,000
26/02/2019 25,400 -0.10 -0.39 25,500 25,800 25,000 4,198 106,629,200
25/02/2019 25,500 0.10 0.39 25,400 26,450 24,600 5,817 148,333,500
22/02/2019 25,400 -0.50 -1.97 25,850 26,500 24,850 1,025 26,035,000
21/02/2019 25,850 0.00 ■■ 0.00 25,850 26,750 25,850 1,511 39,059,350
20/02/2019 25,850 -0.60 -2.32 26,500 25,850 25,850 9 232,650
19/02/2019 26,500 -0.30 -1.13 26,800 26,500 26,000 54 1,431,000
18/02/2019 26,800 1.30 4.85 25,550 26,800 26,800 1 26,800
15/02/2019 25,550 -0.80 -3.13 26,400 26,000 25,550 153 3,909,150
14/02/2019 26,400 -0.10 -0.38 26,500 27,400 25,500 103 2,719,200
13/02/2019 26,500 0.10 0.38 26,400 27,600 26,500 22 583,000
12/02/2019 26,400 -1.10 -4.17 27,500 27,000 25,700 665 17,556,000
11/02/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 20 550,000
01/02/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 30 825,000
31/01/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 40 1,100,000
30/01/2019 27,500 -0.10 -0.36 27,600 27,500 25,700 119 3,272,500
29/01/2019 27,600 0.00 ■■ 0.00 27,600 27,600 26,500 408 11,260,800
28/01/2019 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
25/01/2019 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
24/01/2019 27,600 0.80 2.90 26,800 27,600 27,000 7,000 193,200,000
23/01/2019 26,800 0.80 2.99 26,000 26,900 25,500 607,000 16,267,600,000
22/01/2019 26,000 0.00 ■■ 0.00 26,000 27,000 26,000 843,000 21,918,000,000
21/01/2019 26,000 -0.40 -1.54 26,400 27,800 26,000 2,220 57,720,000
18/01/2019 26,400 0.60 2.27 25,800 26,500 25,700 8,720 230,208,000
17/01/2019 25,800 -0.05 -0.19 25,850 25,800 25,500 15,010 387,258,000
16/01/2019 25,850 -0.35 -1.35 26,200 25,950 25,500 12,040 311,234,000
15/01/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 30 786,000
14/01/2019 26,200 1.00 3.82 25,200 26,200 26,200 10 262,000
11/01/2019 26,200 1.00 3.82 25,200 26,200 26,200 10 262,000
10/01/2019 25,200 -0.30 -1.19 25,500 26,000 24,650 730 18,396,000
09/01/2019 25,500 0.50 1.96 25,000 25,700 25,000 10,000 255,000,000
08/01/2019 25,000 -0.25 -1.00 25,000 25,000 24,750 1,490 37,250,000
07/01/2019 25,000 -0.10 -0.40 25,100 26,300 25,000 500 12,500,000
06/01/2019 25,100 -0.35 -1.39 25,100 25,100 24,750 40 1,004,000
04/01/2019 25,100 -0.35 -1.39 25,100 25,100 24,750 40 1,004,000
03/01/2019 25,100 -1.25 -4.98 26,350 26,500 24,600 370 9,287,000
02/01/2019 26,350 1.35 5.12 25,000 26,350 25,700 180 4,743,000
30/12/2018 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
28/12/2018 25,000 0.10 0.40 24,900 25,550 25,000 170 4,250,000
27/12/2018 24,900 -0.55 -2.21 25,450 26,550 24,300 32,210 802,029,000
26/12/2018 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
25/12/2018 25,450 0.00 ■■ 0.00 25,450 25,450 25,450 10 254,500
24/12/2018 25,450 -0.05 -0.20 25,500 26,600 24,500 1,150 29,267,500
23/12/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 30 765,000
21/12/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 30 765,000
20/12/2018 25,500 0.20 0.78 25,300 26,600 24,650 230 5,865,000
19/12/2018 25,300 -0.10 -0.40 25,400 26,400 24,300 1,920 48,576,000
18/12/2018 25,400 -0.75 -2.95 26,150 25,400 25,400 10 254,000
17/12/2018 25,400 -0.75 -2.95 26,150 25,400 25,400 10 254,000
16/12/2018 26,150 0.65 2.49 25,500 26,150 26,150 180 4,707,000
14/12/2018 26,150 0.65 2.49 25,500 26,150 26,150 180 4,707,000
13/12/2018 25,500 0.25 0.98 25,250 25,500 25,500 50 1,275,000
12/12/2018 25,250 0.25 0.99 25,250 25,500 25,000 1,340 33,835,000
11/12/2018 25,250 -0.15 -0.59 25,400 25,250 24,100 3,060 77,265,000
10/12/2018 25,400 -0.10 -0.39 25,500 25,600 23,900 70 1,778,000
07/12/2018 25,500 -0.10 -0.39 25,600 25,600 24,650 410 10,455,000
06/12/2018 25,500 -0.10 -0.39 25,600 25,600 24,650 410 10,455,000
05/12/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 90 2,304,000
04/12/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 90 2,304,000
03/12/2018 25,600 -0.90 -3.52 26,500 25,600 25,550 10,450 267,520,000
30/11/2018 26,500 -0.45 -1.70 26,950 26,500 25,500 11,350 300,775,000
29/11/2018 26,950 1.35 5.01 25,600 27,100 25,000 16,750 451,412,500
28/11/2018 25,600 -0.60 -2.34 25,600 26,450 25,000 21,990 562,944,000
27/11/2018 25,600 0.10 0.39 25,500 25,600 25,000 14,010 358,656,000
26/11/2018 25,500 -1.70 -6.67 27,200 26,600 25,500 7,960 202,980,000
25/11/2018 27,200 1.60 5.88 25,600 27,300 25,600 7,040 191,488,000
23/11/2018 27,200 1.60 5.88 25,600 27,300 25,600 7,040 191,488,000
22/11/2018 25,600 -0.60 -2.34 25,600 26,700 25,000 5,640 144,384,000
21/11/2018 25,600 -0.35 -1.37 25,950 27,350 25,000 7,340 187,904,000
20/11/2018 25,950 0.95 3.66 25,000 26,550 24,650 30 778,500
19/11/2018 25,000 1.70 6.80 25,000 26,700 25,000 3,630 90,750,000
16/11/2018 25,000 -1.70 -6.80 26,700 28,350 25,000 14,270 356,750,000
15/11/2018 26,700 1.70 6.37 25,000 26,700 24,800 7,770 207,459,000
14/11/2018 25,000 -0.50 -2.00 25,500 25,750 25,000 7,110 177,750,000
13/11/2018 25,500 0.50 1.96 25,000 25,500 25,000 3,350 85,425,000
12/11/2018 25,000 1.00 4.00 25,000 26,000 25,000 4,770 119,250,000
09/11/2018 25,000 1.40 5.60 25,000 26,400 25,000 11,650 291,250,000
08/11/2018 25,000 -0.20 -0.80 25,000 26,000 24,800 14,680 367,000,000
07/11/2018 25,000 -0.10 -0.40 25,100 25,800 24,800 44,500 1,112,500,000
06/11/2018 25,100 -0.10 -0.40 25,100 26,800 25,000 10,260 257,526,000
05/11/2018 25,100 -0.40 -1.59 25,500 25,800 25,000 16,500 414,150,000
02/11/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10,000 255,000,000
01/11/2018 25,500 -0.40 -1.57 25,500 25,500 25,100 250 6,375,000
31/10/2018 25,500 0.50 1.96 25,000 25,500 25,000 9,220 235,110,000
30/10/2018 25,000 0.50 2.00 25,000 25,500 25,000 7,330 183,250,000
29/10/2018 25,000 -0.10 -0.40 25,000 25,500 24,900 2,310 57,750,000
28/10/2018 25,000 0.50 2.00 25,000 26,000 25,000 15,360 384,000,000
26/10/2018 25,000 0.50 2.00 25,000 26,000 25,000 15,360 384,000,000
25/10/2018 25,000 0.40 1.60 25,000 25,500 25,000 8,600 215,000,000
24/10/2018 25,000 0.50 2.00 25,000 25,500 25,000 5,310 132,750,000
23/10/2018 25,000 0.40 1.60 25,000 25,600 25,000 31,740 793,500,000
22/10/2018 25,000 -0.50 -2.00 25,500 25,000 25,000 4,140 103,500,000
21/10/2018 25,500 -0.10 -0.39 25,600 25,600 25,300 44,670 1,139,085,000
19/10/2018 25,500 -0.10 -0.39 25,600 25,600 25,300 44,670 1,139,085,000
18/10/2018 25,600 0.30 1.17 25,300 25,600 24,500 15,540 397,824,000
17/10/2018 25,300 0.15 0.59 25,300 25,450 25,300 60 1,518,000
16/10/2018 25,300 -0.30 -1.19 25,600 25,300 25,300 50 1,265,000
14/10/2018 25,600 0.20 0.78 25,400 25,600 25,000 16,410 420,096,000
12/10/2018 25,600 0.20 0.78 25,400 25,600 25,000 16,410 420,096,000
11/10/2018 25,400 0.30 1.18 25,100 25,600 25,100 130 3,302,000
10/10/2018 25,100 -0.50 -1.99 25,600 25,200 25,000 10,540 264,554,000
08/10/2018 25,600 -0.50 -1.95 25,600 25,600 25,100 720 18,432,000
07/10/2018 25,600 1.30 5.08 25,600 27,000 25,000 1,570 40,192,000
05/10/2018 25,600 1.30 5.08 25,600 27,000 25,000 1,570 40,192,000
04/10/2018 25,600 -0.40 -1.56 26,000 26,200 24,200 10,190 260,864,000
03/10/2018 26,000 0.55 2.12 25,450 26,000 26,000 10 260,000
02/10/2018 25,450 -0.15 -0.59 25,600 25,450 25,450 10 254,500
01/10/2018 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 600 15,360,000
30/09/2018 25,600 0.90 3.52 24,700 25,600 23,800 14,000 358,400,000
28/09/2018 25,600 0.90 3.52 24,700 25,600 23,800 14,000 358,400,000
27/09/2018 24,700 -0.20 -0.81 24,900 24,700 23,900 110 2,717,000
26/09/2018 24,900 1.05 4.22 23,850 24,900 23,800 7,370 183,513,000
24/09/2018 23,850 -0.05 -0.21 23,900 23,850 23,350 800 19,080,000
21/09/2018 23,900 -0.55 -2.30 23,900 23,900 23,350 910 21,749,000
20/09/2018 23,900 0.40 1.67 23,500 23,950 23,500 660 15,774,000
19/09/2018 23,500 0.20 0.85 23,300 24,100 23,300 2,940 69,090,000
18/09/2018 23,300 -0.80 -3.43 24,100 23,750 23,300 2,500 58,250,000
17/09/2018 24,100 -0.10 -0.41 24,200 24,800 23,200 7,490 180,509,000
16/09/2018 24,200 0.35 1.45 23,850 24,200 23,350 560 13,552,000
14/09/2018 24,200 0.35 1.45 23,850 24,200 23,350 560 13,552,000
13/09/2018 23,850 0.30 1.26 23,550 24,200 23,300 18,990 452,911,500
12/09/2018 23,550 -0.65 -2.76 24,200 24,500 23,550 5,100 120,105,000
11/09/2018 24,200 -0.50 -2.07 24,200 24,400 23,700 3,180 76,956,000
10/09/2018 24,200 -0.10 -0.41 24,300 24,200 23,600 510 12,342,000
07/09/2018 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 910 22,113,000
06/09/2018 24,300 0.00 ■■ 0.00 24,300 25,000 24,300 90 2,187,000
05/09/2018 24,300 -0.30 -1.23 24,300 24,300 24,000 4,120 100,116,000
04/09/2018 24,300 -1.50 -6.17 25,800 24,500 24,000 5,390 130,977,000
31/08/2018 25,800 0.80 3.10 25,000 25,800 23,400 32,450 837,210,000
30/08/2018 25,000 0.85 3.40 24,150 25,000 23,200 6,490 162,250,000
29/08/2018 24,150 0.55 2.28 23,600 24,200 23,300 5,020 121,233,000
28/08/2018 23,600 -0.30 -1.27 23,900 25,200 23,600 900 21,240,000
27/08/2018 23,900 -0.05 -0.21 23,950 23,900 23,600 1,890 45,171,000
25/08/2018 23,950 -0.35 -1.46 23,950 24,000 23,600 3,020 72,329,000
24/08/2018 23,950 -0.35 -1.46 23,950 24,000 23,600 3,020 72,329,000
23/08/2018 23,950 -0.05 -0.21 24,000 25,000 23,300 6,710 160,704,500
22/08/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20 480,000
21/08/2018 24,000 0.05 0.21 24,000 24,050 24,000 120 2,880,000
20/08/2018 24,000 0.05 0.21 23,950 24,500 23,600 10,640 255,360,000
17/08/2018 23,950 -0.10 -0.42 24,050 24,800 23,950 20,930 501,273,500
16/08/2018 24,050 0.05 0.21 24,000 24,900 24,000 3,230 77,681,500
15/08/2018 24,000 -0.85 -3.54 24,850 24,800 24,000 2,500 60,000,000
14/08/2018 24,850 0.05 0.20 24,800 24,850 24,850 30 745,500
13/08/2018 24,800 0.30 1.21 24,500 25,200 24,800 1,240 30,752,000
10/08/2018 24,500 0.30 1.22 24,200 25,200 24,100 540 13,230,000
09/08/2018 24,200 -0.20 -0.83 24,400 24,400 24,100 2,680 64,856,000
08/08/2018 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 1,140 27,816,000
07/08/2018 24,400 -0.10 -0.41 24,500 24,950 24,000 1,560 38,064,000
06/08/2018 24,500 0.10 0.41 24,500 24,600 24,500 1,020 24,990,000
05/08/2018 24,500 -0.40 -1.63 24,900 24,900 24,400 4,910 120,295,000
03/08/2018 24,500 -0.40 -1.63 24,900 24,900 24,400 4,910 120,295,000
02/08/2018 24,900 0.10 0.40 24,800 25,000 24,900 70 1,743,000
01/08/2018 24,800 -0.60 -2.42 25,400 25,000 24,800 5,310 131,688,000
31/07/2018 25,400 -1.30 -5.12 26,700 25,400 24,850 19,580 497,332,000
30/07/2018 26,700 1.70 6.37 25,000 26,750 25,000 10,760 287,292,000
28/07/2018 25,000 -0.40 -1.60 25,000 25,000 24,600 3,800 95,000,000
27/07/2018 25,000 -0.40 -1.60 25,000 25,000 24,600 3,800 95,000,000
26/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 18,500 462,500,000
25/07/2018 25,000 -0.20 -0.80 25,000 25,000 24,800 8,130 203,250,000
24/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 3,690 92,250,000
23/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 550 13,750,000
20/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 9,140 228,500,000
19/07/2018 25,000 -0.50 -2.00 25,000 25,000 24,500 5,120 128,000,000
18/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 10,050 251,250,000
17/07/2018 25,000 -1.50 -6.00 26,500 25,000 25,000 12,040 301,000,000
16/07/2018 26,500 1.50 5.66 25,000 26,700 26,000 500 13,250,000
15/07/2018 25,000 0.50 2.00 24,500 25,000 24,500 60 1,500,000
13/07/2018 25,000 0.50 2.00 24,500 25,000 24,500 60 1,500,000
12/07/2018 24,500 -0.40 -1.63 24,900 25,000 24,500 15,020 367,990,000
11/07/2018 24,900 -0.10 -0.40 25,000 25,000 24,500 4,810 119,769,000
10/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
09/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20 500,000
08/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 7,000 175,000,000
06/07/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 7,000 175,000,000
05/07/2018 25,000 0.50 2.00 24,500 26,200 24,500 16,000 400,000,000
04/07/2018 24,500 -0.50 -2.04 25,000 25,000 24,500 5,410 132,545,000
03/07/2018 25,000 -0.50 -2.00 25,500 25,000 24,050 16,030 400,750,000
02/07/2018 25,500 0.50 1.96 25,000 25,500 24,000 30 765,000
29/06/2018 25,000 -0.30 -1.20 25,300 25,100 24,000 10,430 260,750,000
28/06/2018 25,000 -0.30 -1.20 25,300 25,100 24,000 10,430 260,750,000
27/06/2018 25,300 -0.10 -0.40 25,400 25,300 25,000 5,290 133,837,000
25/06/2018 25,400 -0.10 -0.39 25,500 25,400 25,400 10 254,000
21/06/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 320 8,160,000
20/06/2018 25,500 -1.00 -3.92 25,500 25,500 24,500 320 8,160,000
19/06/2018 25,500 -0.10 -0.39 25,600 25,500 24,500 5,810 148,155,000
18/06/2018 25,600 -0.40 -1.56 25,600 25,600 25,200 9,470 242,432,000
17/06/2018 25,600 0.10 0.39 25,500 26,000 25,000 16,830 430,848,000
15/06/2018 25,600 0.10 0.39 25,500 26,000 25,000 16,830 430,848,000
14/06/2018 25,500 0.50 1.96 25,000 25,500 25,000 130 3,315,000
13/06/2018 25,500 0.50 1.96 25,000 25,500 25,000 130 3,315,000
12/06/2018 25,000 -0.20 -0.80 25,200 25,800 25,000 3,230 80,750,000
11/06/2018 25,200 -0.10 -0.40 25,300 25,200 24,800 12,940 326,088,000
10/06/2018 25,300 -0.05 -0.20 25,350 25,400 25,000 21,580 545,974,000
08/06/2018 25,300 -0.05 -0.20 25,350 25,400 25,000 21,580 545,974,000
07/06/2018 25,350 0.05 0.20 25,300 25,350 24,800 17,630 446,920,500
06/06/2018 25,300 -0.30 -1.19 25,300 25,450 25,000 3,990 100,947,000
05/06/2018 25,300 0.10 0.40 25,200 25,500 25,000 13,230 334,719,000
04/06/2018 25,200 0.20 0.79 25,000 25,200 24,800 10,090 254,268,000
03/06/2018 25,000 -1.00 -4.00 26,000 25,700 24,700 7,290 182,250,000
01/06/2018 25,000 -1.00 -4.00 26,000 25,700 24,700 7,290 182,250,000
31/05/2018 26,000 1.00 3.85 25,000 26,000 24,500 30,410 790,660,000
30/05/2018 25,000 -0.30 -1.20 25,000 26,000 24,700 16,470 411,750,000
29/05/2018 25,000 0.20 0.80 25,000 26,000 24,700 16,050 401,250,000
28/05/2018 25,000 -0.80 -3.20 25,800 25,700 24,500 15,040 376,000,000
27/05/2018 25,800 0.30 1.16 25,500 26,000 24,800 1,860 47,988,000
25/05/2018 25,800 0.30 1.16 25,500 26,000 24,800 1,860 47,988,000
24/05/2018 25,500 1.10 4.31 24,400 25,500 24,300 10,660 271,830,000
23/05/2018 24,400 -0.10 -0.41 24,500 24,500 24,200 15,200 370,880,000
22/05/2018 24,500 0.10 0.41 24,400 24,500 24,000 28,500 698,250,000
21/05/2018 24,400 -0.10 -0.41 24,500 24,500 24,100 31,900 778,360,000
20/05/2018 24,500 -0.40 -1.63 24,900 24,900 23,700 20,750 508,375,000
18/05/2018 24,500 -0.40 -1.63 24,900 24,900 23,700 20,750 508,375,000
17/05/2018 24,900 -0.10 -0.40 25,000 25,000 23,700 10,700 266,430,000
16/05/2018 25,000 -0.20 -0.80 25,000 26,000 24,800 4,290 107,250,000
15/05/2018 25,000 -0.10 -0.40 25,000 25,500 24,800 5,060 126,500,000
14/05/2018 25,000 0.60 2.40 24,400 25,200 24,400 9,140 228,500,000
13/05/2018 26,250 -0.15 -0.57 26,400 26,300 26,000 2,840 74,550,000
11/05/2018 26,250 -0.15 -0.57 26,400 26,300 26,000 2,840 74,550,000
10/05/2018 26,400 -0.30 -1.14 26,700 26,400 26,000 25,950 685,080,000
09/05/2018 26,700 0.60 2.25 26,100 27,600 25,300 15,580 415,986,000
08/05/2018 26,100 0.15 0.57 25,950 26,800 25,300 5,160 134,676,000
07/05/2018 25,950 1.65 6.36 24,300 26,000 24,600 9,260 240,297,000
05/05/2018 24,300 -1.70 -7.00 26,000 26,300 24,200 169,300 4,113,990,000
04/05/2018 24,300 -1.70 -7.00 26,000 26,300 24,200 169,300 4,113,990,000
03/05/2018 26,000 0.40 1.54 25,600 26,000 25,000 30,930 804,180,000
02/05/2018 25,600 -0.75 -2.93 26,350 26,350 25,400 26,240 671,744,000
30/04/2018 26,350 1.45 5.50 24,900 26,600 25,000 12,760 336,226,000
27/04/2018 26,350 1.45 5.50 24,900 26,600 25,000 12,760 336,226,000
26/04/2018 24,900 0.35 1.41 24,550 25,950 24,550 2,530 62,997,000
25/04/2018 24,550 -1.80 -7.33 26,350 26,300 24,550 81,280 1,995,424,000
24/04/2018 24,550 -1.80 -7.33 26,350 26,300 24,550 81,280 1,995,424,000
23/04/2018 26,350 0.20 0.76 26,150 26,800 26,000 5,550 146,242,500
20/04/2018 26,150 0.15 0.57 26,000 26,500 25,300 4,380 114,537,000
19/04/2018 26,000 -1.20 -4.62 27,200 26,000 26,000 620 16,120,000
18/04/2018 27,200 1.70 6.25 25,500 27,200 27,200 20 544,000
13/04/2018 27,500 0.10 0.36 27,400 27,700 27,000 1,530 42,075,000
12/04/2018 27,400 -0.40 -1.46 27,400 27,400 27,000 4,060 111,244,000
11/04/2018 27,400 0.05 0.18 27,350 27,500 27,100 1,420 38,908,000
10/04/2018 27,350 0.15 0.55 27,350 27,500 27,350 1,510 41,298,500
09/04/2018 27,350 -0.15 -0.55 27,500 27,500 27,350 2,570 70,289,500
08/04/2018 27,500 -0.40 -1.45 27,500 27,500 27,000 16,840 463,100,000
06/04/2018 27,500 -0.40 -1.45 27,500 27,500 27,000 16,840 463,100,000
05/04/2018 27,500 0.30 1.09 27,200 28,500 27,200 7,340 201,850,000
04/04/2018 27,200 -0.80 -2.94 28,000 27,500 26,900 11,780 320,416,000
03/04/2018 28,000 -0.40 -1.43 28,400 28,400 27,000 110 3,080,000
02/04/2018 28,400 -0.60 -2.11 29,000 29,000 27,200 4,210 119,564,000
30/03/2018 29,000 1.70 5.86 27,300 29,000 26,600 8,990 260,710,000
29/03/2018 27,300 -0.10 -0.37 27,400 28,000 26,600 4,050 110,565,000
28/03/2018 27,400 -0.10 -0.36 27,500 27,800 26,600 430 11,782,000
27/03/2018 27,500 0.30 1.09 27,200 28,000 26,600 40 1,100,000
26/03/2018 27,200 -0.20 -0.74 27,400 28,000 26,600 8,500 231,200,000
23/03/2018 27,400 -0.30 -1.09 27,700 27,800 26,600 1,190 32,606,000
22/03/2018 27,700 -0.10 -0.36 27,800 27,800 27,500 5,860 162,322,000
21/03/2018 27,800 0.05 0.18 27,500 28,000 27,300 320 8,896,000
20/03/2018 27,500 -0.25 -0.91 27,750 28,000 27,200 6,080 167,200,000
19/03/2018 27,750 0.45 1.62 27,300 28,000 26,500 3,070 85,192,500
16/03/2018 27,300 -0.20 -0.73 27,500 28,400 27,200 3,570 97,461,000
15/03/2018 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 30 825,000
14/03/2018 27,500 -0.10 -0.36 27,500 27,500 27,400 340 9,350,000
13/03/2018 27,500 0.50 1.82 27,500 28,000 27,500 30 825,000
12/03/2018 27,500 0.15 0.55 27,350 28,000 27,500 4,070 111,925,000
09/03/2018 27,500 0.15 0.55 27,350 28,000 27,500 1,020 28,050,000
08/03/2018 27,350 0.15 0.55 27,350 27,800 27,350 3,890 106,391,500
07/03/2018 27,350 -0.15 -0.55 27,500 28,500 27,350 1,180 32,273,000
06/03/2018 27,500 -0.30 -1.09 27,800 27,500 27,500 13,970 384,175,000
05/03/2018 27,800 0.20 0.72 27,600 27,800 27,300 3,020 83,956,000
02/03/2018 27,600 -0.20 -0.72 27,800 27,800 27,500 6,250 172,500,000
01/03/2018 27,800 0.30 1.08 27,500 28,000 27,500 5,020 139,556,000
28/02/2018 27,500 -0.50 -1.82 28,000 29,000 27,300 34,890 959,475,000
27/02/2018 28,000 -0.30 -1.07 28,000 28,000 27,300 3,090 86,520,000
26/02/2018 28,000 -0.05 -0.18 28,000 28,000 27,000 10,440 292,320,000
23/02/2018 28,000 -0.25 -0.89 28,250 28,000 28,000 4,050 113,400,000
22/02/2018 28,250 -0.25 -0.88 28,500 28,250 27,150 60 1,695,000
21/02/2018 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
12/02/2018 28,500 0.65 2.28 27,850 28,500 28,000 250 7,125,000
09/02/2018 27,850 -0.25 -0.90 28,100 27,900 27,400 580 16,153,000
08/02/2018 28,100 -0.20 -0.71 28,300 28,200 27,100 5,120 143,872,000
07/02/2018 28,300 0.50 1.77 27,800 28,300 28,300 210 5,943,000
06/02/2018 27,500 -0.30 -1.09 27,800 27,800 26,000 15,530 427,075,000
05/02/2018 27,800 -0.20 -0.72 28,000 27,800 27,300 6,740 187,372,000
02/02/2018 28,000 -0.90 -3.21 28,000 28,500 27,100 1,680 47,040,000
01/02/2018 28,000 0.60 2.14 27,400 28,000 27,300 15,520 434,560,000
31/01/2018 28,000 0.60 2.14 27,400 28,000 27,300 15,520 434,560,000
30/01/2018 27,400 -1.10 -4.01 28,500 28,000 27,400 19,870 544,438,000
29/01/2018 28,500 0.50 1.75 28,000 28,500 28,500 20 570,000
26/01/2018 28,000 -0.30 -1.07 28,300 30,000 27,100 22,960 642,880,000
25/01/2018 28,300 -0.30 -1.06 28,600 28,500 28,000 4,090 115,747,000
24/01/2018 28,950 0.95 3.28 28,000 28,600 27,200 1,020 29,529,000
22/01/2018 28,600 0.60 2.10 28,000 28,600 27,200 4,750 135,850,000
21/01/2018 28,000 0.50 1.79 28,000 28,600 27,900 14,560 407,680,000
19/01/2018 28,000 0.50 1.79 28,000 28,600 27,900 14,560 407,680,000
18/01/2018 28,000 -0.30 -1.07 28,300 28,000 28,000 3,500 98,000,000
17/01/2018 28,300 -0.05 -0.18 28,350 28,600 27,600 2,270 64,241,000
16/01/2018 28,350 -0.05 -0.18 28,350 29,000 28,000 4,480 127,008,000
15/01/2018 28,350 0.45 1.59 27,900 29,850 27,600 5,570 157,909,500
12/01/2018 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 160 4,464,000
11/01/2018 27,900 -0.30 -1.08 28,200 27,900 27,500 1,710 47,709,000
10/01/2018 28,200 0.25 0.89 27,950 28,200 28,000 4,010 113,082,000
09/01/2018 27,950 0.05 0.18 27,950 28,300 27,950 440 12,298,000
08/01/2018 27,950 -0.45 -1.61 28,400 27,950 27,100 80 2,236,000
05/01/2018 28,400 -0.10 -0.35 28,500 28,400 27,100 2,950 83,780,000
04/01/2018 28,500 0.30 1.05 28,200 30,150 27,000 2,470 70,395,000
03/01/2018 28,200 0.10 0.36 28,100 28,500 27,350 1,170 32,994,000
02/01/2018 28,100 0.70 2.55 28,100 28,500 27,800 540 15,174,000
29/12/2017 27,400 -0.10 -0.36 27,100 27,400 27,000 6,190 169,606,000
28/12/2017 27,500 0.00 ■■ 0.00 28,200 28,200 27,000 3,530 97,075,000
27/12/2017 27,500 0.00 ■■ 0.00 27,100 27,500 27,100 60 1,650,000
26/12/2017 27,500 0.00 ■■ 0.00 27,600 28,400 27,100 3,490 95,975,000
25/12/2017 27,500 -0.45 -1.61 27,450 27,500 27,450 12,000 330,000,000
22/12/2017 27,950 0.00 ■■ 0.00 27,950 27,950 27,950 0 0
21/12/2017 27,950 0.45 1.64 27,100 28,300 26,700 8,050 224,997,500
20/12/2017 27,500 -0.20 -0.72 27,700 28,500 27,000 9,160 251,900,000
19/12/2017 27,700 0.20 0.73 28,000 28,800 27,500 1,130 31,301,000
18/12/2017 27,500 -0.35 -1.26 27,500 27,500 27,500 4,510 124,025,000
15/12/2017 27,850 0.50 1.83 27,850 28,000 27,400 3,260 90,791,000
14/12/2017 27,350 0.05 0.18 27,300 27,800 27,000 7,000 191,450,000
13/12/2017 27,300 -0.95 -3.36 28,000 28,000 27,300 5,690 155,337,000
12/12/2017 28,250 0.75 2.73 27,500 28,700 27,300 2,110 59,607,500
11/12/2017 27,500 0.10 0.36 27,500 27,500 27,400 15,870 436,425,000
08/12/2017 27,400 0.00 ■■ 0.00 27,900 27,900 27,300 2,370 64,938,000
07/12/2017 27,400 -0.40 -1.44 28,700 28,700 27,400 3,550 97,270,000
06/12/2017 27,800 -0.10 -0.36 28,900 28,900 27,800 2,650 73,670,000
05/12/2017 27,900 -0.90 -3.13 28,750 28,750 27,800 4,150 115,785,000
04/12/2017 28,800 -0.10 -0.35 28,900 28,900 28,800 1,930 55,584,000
01/12/2017 28,900 0.05 0.17 28,150 28,900 28,000 2,550 73,695,000
30/11/2017 28,850 -0.05 -0.17 28,900 28,900 28,000 530 15,290,500
29/11/2017 28,900 0.00 ■■ 0.00 28,300 28,900 28,300 1,020 29,478,000
28/11/2017 28,900 -0.10 -0.34 28,500 29,000 28,000 6,480 187,272,000
27/11/2017 29,000 0.05 0.17 28,950 29,300 28,500 7,960 230,840,000
24/11/2017 28,950 0.45 1.58 28,950 28,950 28,950 1,020 29,529,000
23/11/2017 28,500 0.00 ■■ 0.00 29,150 29,150 28,300 17,370 495,045,000
22/11/2017 28,500 -0.65 -2.23 29,000 29,100 28,500 26,360 751,260,000
21/11/2017 29,150 0.00 ■■ 0.00 28,200 29,150 28,200 14,490 422,383,500
20/11/2017 29,150 1.15 4.11 29,350 29,850 28,000 10,040 292,666,000
17/11/2017 28,000 0.00 ■■ 0.00 28,000 28,800 27,200 50,890 1,424,920,000
16/11/2017 28,000 -0.30 -1.06 28,300 28,300 28,000 140 3,920,000
15/11/2017 28,300 -0.70 -2.41 27,200 28,500 27,200 1,030 29,149,000
14/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
13/11/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 150 4,350,000
10/11/2017 29,000 -0.45 -1.53 28,500 29,000 28,500 1,020 29,580,000
09/11/2017 29,450 1.55 5.56 27,900 29,450 27,100 9,100 267,995,000
08/11/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
07/11/2017 27,900 0.00 ■■ 0.00 28,000 28,000 27,000 2,270 63,333,000
06/11/2017 27,900 0.00 ■■ 0.00 27,900 27,900 27,700 190 5,301,000
03/11/2017 27,900 0.20 0.72 27,500 27,900 27,500 2,070 57,753,000
02/11/2017 27,700 0.00 ■■ 0.00 28,500 28,500 27,600 2,960 81,992,000
01/11/2017 27,700 -0.30 -1.07 28,300 29,000 27,700 1,140 31,578,000
31/10/2017 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 50 1,400,000
30/10/2017 28,000 -0.70 -2.44 28,000 28,500 28,000 4,230 118,440,000
27/10/2017 28,700 0.00 ■■ 0.00 28,700 28,700 28,700 0 0
26/10/2017 28,700 0.80 2.87 28,500 28,700 28,500 60 1,722,000
25/10/2017 27,900 0.00 ■■ 0.00 28,550 28,700 27,900 16,640 464,256,000
24/10/2017 27,900 -0.10 -0.36 28,300 28,300 27,300 440 12,276,000
23/10/2017 28,000 0.00 ■■ 0.00 28,600 28,600 27,600 5,850 163,800,000
20/10/2017 28,000 0.05 0.18 28,000 28,000 28,000 100 2,800,000
19/10/2017 27,950 -0.35 -1.24 26,400 27,950 26,400 120 3,354,000
18/10/2017 28,300 -0.10 -0.35 28,000 28,300 28,000 1,020 28,866,000
17/10/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 10 284,000
16/10/2017 28,400 0.50 1.79 28,400 28,400 28,400 20 568,000
13/10/2017 27,900 -0.05 -0.18 26,850 28,000 26,800 9,780 272,862,000
12/10/2017 27,950 0.45 1.64 28,000 28,000 27,000 4,240 118,508,000
11/10/2017 27,500 0.10 0.36 28,450 28,450 27,000 2,330 64,075,000
10/10/2017 27,400 -0.10 -0.36 28,450 28,450 27,400 60 1,644,000
09/10/2017 27,500 0.00 ■■ 0.00 28,000 28,250 27,000 1,110 30,525,000
06/10/2017 27,500 -0.05 -0.18 28,000 28,000 27,500 50 1,375,000
05/10/2017 27,550 0.10 0.36 28,000 28,000 27,000 490 13,499,500
04/10/2017 27,450 0.00 ■■ 0.00 27,450 27,900 27,450 40 1,098,000
03/10/2017 27,450 -0.40 -1.44 28,150 28,150 27,000 5,740 157,563,000
02/10/2017 27,850 -0.05 -0.18 28,400 28,400 26,950 5,080 141,478,000
29/09/2017 27,900 -0.50 -1.76 27,050 27,900 27,050 40 1,116,000
28/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 20 568,000
27/09/2017 28,400 0.40 1.43 28,400 28,400 28,400 30 852,000
26/09/2017 28,000 -0.40 -1.41 26,800 28,000 26,800 1,090 30,520,000
25/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
22/09/2017 28,400 0.00 ■■ 0.00 28,200 28,400 26,600 1,650 46,860,000
21/09/2017 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 1,410 40,044,000
20/09/2017 28,400 -0.10 -0.35 28,500 28,500 26,900 1,230 34,932,000
19/09/2017 28,500 0.60 2.15 28,200 28,500 27,900 18,140 516,990,000
18/09/2017 27,900 0.15 0.54 27,750 28,500 27,700 2,230 62,217,000
15/09/2017 27,750 -0.10 -0.36 27,750 27,750 27,750 10,710 297,202,500
14/09/2017 27,850 0.00 ■■ 0.00 27,850 27,850 27,850 0 0
13/09/2017 27,850 0.00 ■■ 0.00 27,600 27,850 27,000 1,640 45,674,000
12/09/2017 27,850 -0.15 -0.54 28,000 28,000 27,500 2,070 57,649,500
11/09/2017 28,000 0.00 ■■ 0.00 27,500 28,000 27,500 330 9,240,000
08/09/2017 28,000 0.00 ■■ 0.00 28,500 28,500 26,600 17,670 494,760,000
07/09/2017 28,000 -0.50 -1.75 28,000 28,000 27,500 1,940 54,320,000
06/09/2017 28,500 -0.40 -1.38 28,500 28,500 28,500 70 1,995,000
05/09/2017 28,900 -0.10 -0.34 28,950 28,950 28,900 300 8,670,000
01/09/2017 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
31/08/2017 29,000 0.40 1.40 28,600 29,000 27,800 4,300 124,700,000
30/08/2017 28,600 0.75 2.69 28,900 28,900 27,500 2,170 62,062,000
29/08/2017 27,850 -1.05 -3.63 28,900 29,100 27,850 1,310 36,483,500
28/08/2017 28,900 -0.10 -0.34 28,000 28,900 28,000 660 19,074,000
25/08/2017 29,000 0.60 2.11 28,900 29,000 28,900 400 11,600,000
24/08/2017 28,400 0.00 ■■ 0.00 28,800 28,800 27,500 2,330 66,172,000
23/08/2017 28,400 -0.40 -1.39 27,700 28,700 27,600 520 14,768,000
22/08/2017 28,800 0.00 ■■ 0.00 27,500 28,800 27,500 250 7,200,000
21/08/2017 28,800 -0.40 -1.37 27,550 28,800 27,550 1,310 37,728,000
18/08/2017 29,200 0.30 1.04 29,200 29,200 29,200 50 1,460,000
17/08/2017 28,900 -0.10 -0.34 28,500 28,900 28,500 70 2,023,000
16/08/2017 29,000 -0.30 -1.02 29,300 29,300 28,000 3,460 100,340,000
15/08/2017 29,300 -0.05 -0.17 28,900 29,300 28,000 11,640 341,052,000
14/08/2017 29,350 -0.05 -0.17 29,000 29,350 29,000 20 587,000
11/08/2017 29,400 1.50 5.38 27,900 29,500 27,250 30,350 892,290,000
10/08/2017 27,900 0.15 0.54 27,700 27,900 27,700 1,610 44,919,000
09/08/2017 27,750 -0.20 -0.72 27,900 28,000 27,500 5,010 139,027,500
08/08/2017 27,950 -0.05 -0.18 27,500 27,950 27,500 1,290 36,055,500
07/08/2017 28,000 0.10 0.36 27,800 28,000 27,800 1,210 33,880,000
04/08/2017 27,900 -0.10 -0.36 28,000 28,000 27,300 1,740 48,546,000
03/08/2017 28,000 -0.30 -1.06 27,250 28,000 27,250 650 18,200,000
02/08/2017 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
01/08/2017 28,300 -1.20 -4.07 27,700 28,300 27,600 960 27,168,000
31/07/2017 29,500 1.50 5.36 27,500 29,900 27,500 11,350 334,825,000
28/07/2017 28,000 0.05 0.18 27,750 28,000 27,750 2,720 76,160,000
27/07/2017 27,950 -0.05 -0.18 27,500 27,950 27,500 2,270 63,446,500
26/07/2017 28,000 0.00 ■■ 0.00 28,100 28,100 27,500 1,090 30,520,000
25/07/2017 28,000 -0.05 -0.18 27,600 28,000 27,500 3,250 91,000,000
24/07/2017 28,050 0.05 0.18 28,200 28,200 27,500 1,610 45,160,500
21/07/2017 28,000 0.20 0.72 27,000 28,000 27,000 3,310 92,680,000
20/07/2017 27,800 -0.20 -0.71 27,500 28,000 26,700 6,080 169,024,000
19/07/2017 28,000 0.75 2.75 27,300 28,300 26,500 12,970 363,160,000
18/07/2017 27,250 0.75 2.83 26,500 27,800 26,500 5,250 143,062,500
17/07/2017 26,500 -1.00 -3.64 27,500 28,200 26,500 58,650 1,554,225,000
14/07/2017 27,500 -0.50 -1.79 28,200 28,700 27,300 40,790 1,121,725,000
13/07/2017 28,000 0.60 2.19 27,400 28,200 27,400 5,060 141,680,000
12/07/2017 27,400 -1.20 -4.20 28,600 29,000 27,400 45,160 1,237,384,000
11/07/2017 28,600 0.75 2.69 27,900 29,000 27,900 3,150 90,090,000
10/07/2017 27,850 -0.75 -2.62 29,850 29,850 27,000 47,350 1,318,697,500
07/07/2017 28,600 -0.40 -1.38 30,400 30,450 28,500 74,870 2,141,282,000
06/07/2017 29,000 -1.60 -5.23 29,350 30,500 29,000 24,180 701,220,000
05/07/2017 30,600 -0.20 -0.65 29,250 30,700 28,900 61,290 1,875,474,000
04/07/2017 30,800 -0.20 -0.65 30,500 30,800 30,000 6,070 186,956,000
03/07/2017 31,000 0.10 0.32 30,500 31,000 30,500 3,040 94,240,000
30/06/2017 30,900 0.00 ■■ 0.00 30,000 30,900 30,000 5,200 160,680,000
29/06/2017 30,900 0.90 3.00 30,600 30,900 29,000 21,250 656,625,000
28/06/2017 30,000 0.00 ■■ 0.00 30,000 30,800 30,000 3,600 108,000,000
27/06/2017 30,000 -1.00 -3.23 31,000 31,000 29,000 7,660 229,800,000
26/06/2017 31,000 1.90 6.53 31,000 31,000 29,500 5,220 161,820,000
23/06/2017 29,100 -0.50 -1.69 28,800 31,650 28,700 10,150 295,365,000
22/06/2017 29,600 -0.30 -1.00 30,100 31,950 28,900 12,740 377,104,000
21/06/2017 29,900 0.00 ■■ 0.00 30,250 30,250 28,900 2,610 78,039,000
20/06/2017 29,900 -0.60 -1.97 30,400 30,500 28,900 7,080 211,692,000
19/06/2017 30,500 0.60 2.01 28,600 30,500 28,600 6,910 210,755,000
16/06/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 10 299,000
15/06/2017 29,900 0.00 ■■ 0.00 29,800 29,900 28,000 300 8,970,000
14/06/2017 29,900 0.70 2.40 29,000 29,900 29,000 10,450 312,455,000
13/06/2017 29,200 0.00 ■■ 0.00 29,200 29,200 28,600 830 24,236,000
12/06/2017 29,200 -0.15 -0.51 29,400 29,400 29,200 2,300 67,160,000
09/06/2017 29,350 -0.05 -0.17 29,250 29,350 29,250 2,000 58,700,000
08/06/2017 29,400 0.10 0.34 29,250 29,400 28,500 4,110 120,834,000
07/06/2017 29,300 0.75 2.63 29,700 29,900 28,550 4,820 141,226,000
06/06/2017 28,550 -0.95 -3.22 29,850 29,900 28,500 7,260 207,273,000
05/06/2017 29,500 0.80 2.79 28,700 29,850 28,600 9,270 273,465,000
02/06/2017 28,700 -1.20 -4.01 28,600 29,800 28,600 7,200 206,640,000
01/06/2017 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
31/05/2017 29,900 0.20 0.67 29,650 29,900 29,650 1,800 53,820,000
30/05/2017 29,700 0.00 ■■ 0.00 29,800 29,800 29,000 3,240 96,228,000
29/05/2017 29,700 -0.15 -0.50 29,000 29,800 29,000 2,160 64,152,000
26/05/2017 29,850 -0.05 -0.17 28,600 29,850 28,500 1,040 31,044,000
25/05/2017 29,900 -0.80 -2.61 29,050 30,000 28,700 4,150 124,085,000
24/05/2017 30,700 1.60 5.50 30,700 30,700 30,700 310 9,517,000
23/05/2017 29,100 -1.30 -4.28 29,150 29,150 29,100 1,130 32,883,000
22/05/2017 30,400 -0.10 -0.33 30,500 30,500 29,500 4,270 129,808,000
19/05/2017 30,500 0.50 1.67 30,500 30,500 28,600 280 8,540,000
18/05/2017 30,000 0.50 1.69 29,400 30,000 28,600 1,310 39,300,000
17/05/2017 29,500 0.00 ■■ 0.00 29,500 30,150 29,500 8,880 261,960,000
16/05/2017 29,500 -2.00 -6.35 29,450 31,300 29,350 6,770 199,715,000
15/05/2017 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
09/05/2017 31,800 -0.05 -0.16 31,500 31,800 31,500 10,560 335,808,000
08/05/2017 31,850 0.35 1.11 31,850 31,850 31,850 230 7,325,500
05/05/2017 31,500 0.55 1.78 31,000 31,700 31,000 270 8,505,000
04/05/2017 30,950 -0.05 -0.16 31,500 31,500 30,950 210 6,499,500
03/05/2017 31,000 -0.85 -2.67 29,700 31,850 29,700 2,830 87,730,000
28/04/2017 31,850 0.00 ■■ 0.00 31,850 31,850 29,650 12,290 391,436,500
27/04/2017 31,850 2.05 6.88 28,400 31,850 28,400 3,270 104,149,500
26/04/2017 29,800 0.40 1.36 28,350 29,900 28,200 5,610 167,178,000
25/04/2017 29,400 0.50 1.73 29,650 29,800 28,900 1,250 36,750,000
24/04/2017 28,900 0.80 2.85 28,900 28,900 28,900 30 867,000
21/04/2017 28,100 -1.80 -6.02 29,000 29,500 28,000 8,190 230,139,000
20/04/2017 29,900 -0.10 -0.33 29,500 29,900 28,700 2,240 66,976,000
19/04/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/04/2017 30,000 -0.20 -0.66 28,600 30,000 28,500 21,890 656,700,000
17/04/2017 30,200 -0.30 -0.98 30,100 30,200 30,100 810 24,462,000
14/04/2017 30,500 0.70 2.35 29,800 31,000 29,800 13,110 399,855,000
13/04/2017 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 100 2,980,000
12/04/2017 29,800 0.00 ■■ 0.00 29,000 29,800 28,500 12,070 359,686,000
11/04/2017 29,800 0.00 ■■ 0.00 28,300 29,800 28,150 2,500 74,500,000
10/04/2017 29,800 0.40 1.36 30,000 30,000 29,100 50 1,490,000
07/04/2017 29,400 -1.50 -4.85 29,400 29,400 29,400 1,100 32,340,000
05/04/2017 30,900 0.80 2.66 30,900 30,900 30,900 10 309,000
04/04/2017 30,100 0.10 0.33 29,100 30,500 29,000 5,100 153,510,000
03/04/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
31/03/2017 30,000 -0.20 -0.66 28,400 30,100 28,400 1,730 51,900,000
30/03/2017 30,200 -0.30 -0.98 30,000 30,500 29,200 3,440 103,888,000
29/03/2017 30,500 0.20 0.66 30,500 30,500 29,000 80 2,440,000
28/03/2017 30,300 0.30 1.00 30,000 30,450 29,000 490 14,847,000
27/03/2017 30,000 -1.50 -4.76 31,200 31,500 29,900 6,450 193,500,000
24/03/2017 31,500 -0.20 -0.63 31,600 31,600 31,500 6,980 219,870,000
23/03/2017 31,700 0.40 1.28 31,800 31,800 30,000 3,040 96,368,000
22/03/2017 31,300 -0.60 -1.88 30,900 31,500 30,700 10,820 338,666,000
21/03/2017 31,900 -0.10 -0.31 30,850 31,900 30,800 2,400 76,560,000
20/03/2017 32,000 0.50 1.59 31,900 32,000 30,800 4,340 138,880,000
17/03/2017 31,500 1.00 3.28 30,900 32,000 30,900 44,580 1,404,270,000
16/03/2017 30,500 0.40 1.33 30,500 31,000 30,300 34,840 1,062,620,000
15/03/2017 30,100 0.10 0.33 30,000 30,500 30,000 3,590 108,059,000
14/03/2017 30,000 -0.50 -1.64 30,500 30,500 30,000 10,200 306,000,000
13/03/2017 30,500 -0.40 -1.29 30,900 30,900 30,500 540 16,470,000
10/03/2017 30,900 0.00 ■■ 0.00 31,000 31,400 30,300 33,330 1,029,897,000
09/03/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,400 7,680 237,312,000
08/03/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
07/03/2017 30,900 -0.10 -0.32 29,900 31,000 29,900 4,790 148,011,000
06/03/2017 31,000 0.10 0.32 29,800 31,000 29,800 270 8,370,000
03/03/2017 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
02/03/2017 30,900 -0.05 -0.16 30,950 31,500 30,800 7,800 241,020,000
01/03/2017 30,950 0.00 ■■ 0.00 30,950 31,000 29,800 11,640 360,258,000
28/02/2017 30,950 -0.05 -0.16 29,300 31,000 29,200 7,200 222,840,000
27/02/2017 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
24/02/2017 31,000 0.00 ■■ 0.00 30,900 31,000 29,500 550 17,050,000
23/02/2017 31,000 -0.45 -1.43 30,000 31,000 30,000 1,500 46,500,000
22/02/2017 31,450 -0.05 -0.16 31,000 31,450 30,600 380 11,951,000
21/02/2017 31,500 0.50 1.61 31,000 32,000 30,000 6,540 206,010,000
20/02/2017 31,000 1.90 6.53 29,400 31,100 29,350 26,080 808,480,000
17/02/2017 29,100 -0.20 -0.68 29,000 29,100 29,000 4,000 116,400,000
16/02/2017 29,300 0.30 1.03 29,500 29,500 29,200 1,610 47,173,000
15/02/2017 29,000 0.00 ■■ 0.00 28,500 29,500 28,500 10,200 295,800,000
14/02/2017 29,000 -0.30 -1.02 28,900 29,000 28,400 7,760 225,040,000
13/02/2017 29,300 0.30 1.03 29,300 29,300 28,600 6,910 202,463,000
10/02/2017 29,000 -0.20 -0.68 29,200 29,200 29,000 2,990 86,710,000
09/02/2017 29,200 -0.10 -0.34 28,600 29,300 28,600 2,710 79,132,000
08/02/2017 29,300 -0.20 -0.68 29,000 29,300 29,000 2,770 81,161,000
07/02/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
06/02/2017 29,500 0.00 ■■ 0.00 28,500 29,500 28,500 5,030 148,385,000
03/02/2017 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
02/02/2017 29,500 0.00 ■■ 0.00 29,400 29,500 29,100 4,010 118,295,000
25/01/2017 29,500 0.00 ■■ 0.00 29,000 29,500 29,000 13,530 399,135,000
24/01/2017 29,500 0.50 1.72 28,100 29,500 28,100 1,880 55,460,000
23/01/2017 29,000 0.00 ■■ 0.00 27,000 29,000 27,000 20 580,000
20/01/2017 29,000 0.00 ■■ 0.00 28,500 30,000 28,000 720 20,880,000
19/01/2017 29,000 0.10 0.35 29,000 29,000 29,000 60 1,740,000
18/01/2017 28,900 0.20 0.70 29,400 29,400 27,700 10,100 291,890,000
17/01/2017 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 1,240 35,588,000
16/01/2017 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 920 26,404,000
13/01/2017 28,700 0.00 ■■ 0.00 28,000 28,700 28,000 340 9,758,000
12/01/2017 28,700 0.00 ■■ 0.00 28,200 28,700 28,200 6,950 199,465,000
11/01/2017 28,700 -0.20 -0.69 28,800 28,800 28,700 1,000 28,700,000
10/01/2017 28,900 0.00 ■■ 0.00 28,700 29,500 28,700 300 8,670,000
09/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
06/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
05/01/2017 28,900 0.00 ■■ 0.00 28,000 28,900 27,700 6,180 178,602,000
04/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
03/01/2017 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
30/12/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 8,500 245,650,000
29/12/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,800 8,000 231,200,000
28/12/2016 28,900 0.10 0.35 30,000 30,000 28,900 6,040 174,556,000
27/12/2016 28,800 -0.10 -0.35 28,900 28,900 27,000 11,550 332,640,000
26/12/2016 28,900 0.90 3.21 29,000 29,000 28,900 3,180 91,902,000
23/12/2016 28,000 -1.00 -3.45 29,500 29,800 28,000 14,460 404,880,000
22/12/2016 29,000 0.10 0.35 29,500 29,800 28,400 1,110 32,190,000
21/12/2016 28,900 0.00 ■■ 0.00 29,500 29,500 28,300 5,060 146,234,000
20/12/2016 28,900 0.00 ■■ 0.00 29,400 29,400 28,900 1,020 29,478,000
19/12/2016 28,900 0.40 1.40 28,500 29,500 28,500 7,690 222,241,000
16/12/2016 28,500 0.10 0.35 28,400 28,500 28,200 3,410 97,185,000
15/12/2016 28,400 -0.10 -0.35 29,400 29,400 28,000 10,000 284,000,000
14/12/2016 28,500 -0.50 -1.72 28,000 28,500 28,000 2,610 74,385,000
13/12/2016 29,000 0.60 2.11 29,000 29,000 29,000 10 290,000
12/12/2016 28,400 -0.10 -0.35 29,000 30,000 27,900 9,360 265,824,000
09/12/2016 28,500 -0.50 -1.72 28,500 28,500 28,500 4,620 131,670,000
08/12/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 50 1,450,000
07/12/2016 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 5,000 145,000,000
06/12/2016 29,000 0.60 2.11 28,400 29,000 28,000 18,840 546,360,000
05/12/2016 28,400 0.30 1.07 28,400 28,400 28,400 50 1,420,000
02/12/2016 28,100 0.10 0.36 29,000 29,000 28,000 10,900 306,290,000
01/12/2016 28,000 0.00 ■■ 0.00 28,100 28,500 28,000 10,510 294,280,000
30/11/2016 28,000 -1.00 -3.45 29,600 29,600 28,000 34,350 961,800,000
29/11/2016 29,000 0.00 ■■ 0.00 29,800 29,800 28,200 460 13,340,000
28/11/2016 29,000 -0.10 -0.34 29,100 29,100 27,150 10,350 300,150,000
25/11/2016 29,100 -0.40 -1.36 28,700 29,100 28,700 2,010 58,491,000
24/11/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
23/11/2016 29,500 0.10 0.34 29,500 29,500 29,500 40 1,180,000
22/11/2016 29,400 0.00 ■■ 0.00 29,850 29,850 29,400 80 2,352,000
21/11/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 300 8,820,000
18/11/2016 29,400 0.00 ■■ 0.00 29,200 29,400 29,000 8,870 260,778,000
17/11/2016 29,400 -0.05 -0.17 29,500 30,000 29,200 1,520 44,688,000
16/11/2016 29,450 0.00 ■■ 0.00 29,000 29,450 29,000 4,820 141,949,000
15/11/2016 29,450 -0.95 -3.12 29,050 29,450 29,000 2,420 71,269,000
14/11/2016 30,400 0.90 3.05 29,300 30,500 29,300 10,760 327,104,000
11/11/2016 29,500 0.00 ■■ 0.00 29,000 29,500 29,000 3,930 115,935,000
10/11/2016 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 510 15,045,000
09/11/2016 29,500 0.00 ■■ 0.00 29,000 29,500 28,500 6,060 178,770,000
08/11/2016 29,500 -0.50 -1.67 29,500 29,500 29,500 200 5,900,000
07/11/2016 30,000 0.50 1.69 29,500 30,000 29,500 6,420 192,600,000
04/11/2016 29,500 -0.40 -1.34 29,500 29,500 29,500 500 14,750,000
03/11/2016 29,900 0.40 1.36 29,900 29,900 29,900 220 6,578,000
02/11/2016 29,500 -0.30 -1.01 29,500 29,500 29,500 210 6,195,000
01/11/2016 29,800 0.00 ■■ 0.00 29,500 29,800 29,500 25,050 746,490,000
31/10/2016 29,800 0.30 1.02 29,800 29,800 29,100 970 28,906,000
28/10/2016 29,500 -0.50 -1.67 29,500 30,000 29,000 21,890 645,755,000
27/10/2016 30,000 0.10 0.33 28,400 30,000 28,400 3,340 100,200,000
26/10/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,100 10,340 309,166,000
25/10/2016 29,900 0.40 1.36 29,500 30,200 29,000 11,270 336,973,000
24/10/2016 29,500 0.40 1.37 29,500 29,500 29,000 5,530 163,135,000
21/10/2016 29,100 -0.40 -1.36 29,950 29,950 29,100 2,300 66,930,000
20/10/2016 29,500 -0.45 -1.50 30,000 30,000 29,500 15,440 455,480,000
19/10/2016 29,950 -0.05 -0.17 31,000 31,000 29,500 100 2,995,000
18/10/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 20 600,000
17/10/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 30 900,000
14/10/2016 30,000 0.10 0.33 29,900 30,000 29,500 2,960 88,800,000
13/10/2016 29,900 -0.10 -0.33 30,000 30,000 29,500 10,140 303,186,000
12/10/2016 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 40 1,200,000
11/10/2016 30,000 0.90 3.09 30,000 30,000 29,500 2,180 65,400,000
10/10/2016 29,100 -1.20 -3.96 29,000 30,300 29,000 30,760 895,116,000
07/10/2016 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 0 0
06/10/2016 30,300 1.20 4.12 30,000 30,300 30,000 5,580 169,074,000
05/10/2016 29,100 -1.30 -4.28 29,500 30,100 29,100 2,720 79,152,000
04/10/2016 30,400 -0.50 -1.62 29,500 30,700 29,500 5,060 153,824,000
03/10/2016 30,900 1.00 3.34 29,900 30,900 29,500 1,760 54,384,000
30/09/2016 29,900 0.00 ■■ 0.00 29,500 29,900 29,400 15,850 473,915,000
29/09/2016 29,900 0.40 1.36 29,500 29,900 29,500 8,860 264,914,000
28/09/2016 29,500 -0.70 -2.32 29,500 30,000 29,500 940 27,730,000
27/09/2016 30,200 -0.30 -0.98 30,000 30,200 29,000 600 18,120,000
26/09/2016 30,500 0.00 ■■ 0.00 30,000 30,500 30,000 230 7,015,000
23/09/2016 30,500 0.80 2.69 29,000 30,500 29,000 8,570 261,385,000
22/09/2016 29,700 0.20 0.68 29,200 29,700 29,200 20,090 596,673,000
21/09/2016 29,500 -0.30 -1.01 29,500 29,600 29,500 20,450 603,275,000
20/09/2016 29,800 0.00 ■■ 0.00 29,600 29,800 29,500 32,420 966,116,000
19/09/2016 29,800 -0.10 -0.33 29,000 29,800 29,000 4,390 130,822,000
16/09/2016 29,900 -0.10 -0.33 30,000 30,000 29,600 5,620 168,038,000
15/09/2016 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/09/2016 30,000 0.10 0.33 29,900 30,000 29,600 1,090 32,700,000
13/09/2016 29,900 0.10 0.34 29,500 30,000 29,500 21,890 654,511,000
12/09/2016 29,800 0.00 ■■ 0.00 29,500 29,800 29,500 41,140 1,225,972,000
09/09/2016 29,800 0.00 ■■ 0.00 29,800 29,800 29,200 12,080 359,984,000
08/09/2016 29,800 -0.20 -0.67 28,900 30,000 28,900 9,120 271,776,000
07/09/2016 30,000 0.00 ■■ 0.00 28,300 30,000 28,300 150 4,500,000
06/09/2016 30,000 0.00 ■■ 0.00 30,000 30,500 29,500 46,320 1,389,600,000
05/09/2016 30,000 0.10 0.33 29,000 30,000 29,000 2,270 68,100,000
01/09/2016 29,900 0.10 0.34 30,000 30,000 29,800 36,100 1,079,390,000
31/08/2016 29,800 -0.20 -0.67 29,600 30,300 29,500 9,130 272,074,000
30/08/2016 30,000 0.00 ■■ 0.00 29,800 30,200 29,500 38,010 1,140,300,000
29/08/2016 30,000 0.00 ■■ 0.00 30,000 30,200 29,800 30,460 913,800,000
26/08/2016 30,000 -0.20 -0.66 30,300 30,400 30,000 14,570 437,100,000
25/08/2016 30,200 0.20 0.67 30,000 30,200 30,000 18,170 548,734,000
24/08/2016 30,000 0.00 ■■ 0.00 30,000 30,000 29,500 6,360 190,800,000
23/08/2016 30,000 0.20 0.67 29,800 30,400 29,800 3,840 115,200,000
22/08/2016 29,800 0.00 ■■ 0.00 30,000 30,200 29,600 34,360 1,023,928,000
19/08/2016 29,800 -0.80 -2.61 30,600 30,600 29,800 12,350 368,030,000
18/08/2016 30,600 0.00 ■■ 0.00 30,600 30,700 30,400 9,450 289,170,000
17/08/2016 30,600 0.10 0.33 30,500 30,800 29,800 23,860 730,116,000
16/08/2016 30,500 0.30 0.99 30,000 30,900 29,800 60,680 1,850,740,000
15/08/2016 30,200 -0.10 -0.33 30,000 30,200 29,900 9,250 279,350,000
12/08/2016 30,300 0.20 0.66 29,700 30,400 29,700 17,360 526,008,000
11/08/2016 30,100 0.10 0.33 30,100 30,500 30,100 41,250 1,241,625,000
10/08/2016 30,000 0.10 0.33 29,400 30,800 29,400 20,120 603,600,000
09/08/2016 29,900 0.00 ■■ 0.00 30,400 30,400 29,000 16,320 487,968,000
08/08/2016 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 1,920 57,408,000
05/08/2016 29,900 -0.40 -1.32 30,000 30,000 29,200 4,630 138,437,000
04/08/2016 30,300 0.20 0.66 30,000 30,500 29,800 16,100 487,830,000
03/08/2016 30,100 0.10 0.33 30,100 30,100 30,000 18,730 563,773,000
02/08/2016 30,000 0.60 2.04 29,400 30,300 29,300 106,380 3,191,400,000
01/08/2016 29,400 0.00 ■■ 0.00 29,400 29,400 29,300 8,690 255,486,000
29/07/2016 29,400 0.20 0.68 29,200 29,500 29,200 14,780 434,532,000
28/07/2016 29,200 0.00 ■■ 0.00 29,000 29,200 29,000 6,910 201,772,000
27/07/2016 29,200 0.00 ■■ 0.00 29,100 29,300 29,100 11,980 349,816,000
26/07/2016 29,200 0.20 0.69 29,000 29,200 28,900 25,630 748,396,000
25/07/2016 29,000 0.00 ■■ 0.00 28,800 29,000 28,800 1,450 42,050,000
22/07/2016 29,000 0.00 ■■ 0.00 28,200 29,000 28,200 15,760 457,040,000
21/07/2016 29,000 0.00 ■■ 0.00 28,800 29,000 28,600 16,320 473,280,000
20/07/2016 29,000 -0.20 -0.68 29,000 29,100 28,900 4,220 122,380,000
19/07/2016 29,200 -0.60 -2.01 29,000 29,200 28,600 10,260 299,592,000
18/07/2016 29,800 0.40 1.36 28,500 30,000 28,500 6,280 187,144,000
15/07/2016 29,400 0.20 0.68 29,500 29,500 28,500 3,820 112,308,000
14/07/2016 29,200 -0.30 -1.02 29,500 29,600 29,200 14,920 435,664,000
13/07/2016 29,500 -0.50 -1.67 29,600 30,000 29,500 15,210 448,695,000
12/07/2016 30,000 -0.30 -0.99 30,000 30,300 29,600 16,960 508,800,000
11/07/2016 30,300 -0.60 -1.94 31,200 31,200 30,200 38,080 1,153,824,000
08/07/2016 30,900 -0.50 -1.59 31,400 31,500 30,300 27,900 862,110,000
07/07/2016 31,400 1.70 5.72 29,700 31,500 29,700 56,580 1,776,612,000
06/07/2016 29,700 -0.30 -1.00 30,600 30,600 29,700 30,990 920,403,000
05/07/2016 30,000 1.20 4.17 28,700 30,300 28,700 113,810 3,414,300,000
04/07/2016 28,800 -0.20 -0.69 28,800 28,800 28,600 31,100 895,680,000
01/07/2016 29,000 -0.40 -1.36 29,300 29,300 28,400 20,160 584,640,000
30/06/2016 29,400 0.40 1.38 28,900 29,400 28,700 9,750 286,650,000
29/06/2016 29,000 0.20 0.69 28,700 29,000 28,700 22,880 663,520,000
28/06/2016 28,800 0.20 0.70 28,000 28,800 28,000 2,600 74,880,000
27/06/2016 28,600 0.00 ■■ 0.00 28,600 28,600 27,600 5,330 152,438,000
24/06/2016 28,600 -0.40 -1.38 29,200 29,200 28,200 21,360 610,896,000
23/06/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,500 17,330 502,570,000
22/06/2016 29,000 0.20 0.69 29,500 29,500 29,000 2,610 75,690,000
21/06/2016 28,800 -0.20 -0.69 29,000 29,000 28,800 20,410 587,808,000
20/06/2016 29,000 0.50 1.75 29,000 29,000 28,800 23,540 682,660,000
17/06/2016 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 6,870 195,795,000
16/06/2016 28,500 -0.30 -1.04 28,600 28,600 28,500 18,010 513,285,000
15/06/2016 28,800 -0.10 -0.35 28,000 28,800 27,900 5,670 163,296,000
14/06/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,700 420 12,138,000
13/06/2016 28,900 0.00 ■■ 0.00 28,200 28,900 28,200 560 16,184,000
10/06/2016 28,900 0.00 ■■ 0.00 29,000 29,000 28,500 15,430 445,927,000
09/06/2016 28,900 0.40 1.40 28,900 28,900 28,500 13,270 383,503,000
08/06/2016 28,500 -0.30 -1.04 28,900 29,100 28,500 23,520 670,320,000
07/06/2016 28,800 0.10 0.35 28,800 29,000 28,800 35,720 1,028,736,000
06/06/2016 28,700 0.00 ■■ 0.00 29,100 29,100 28,700 25,630 735,581,000
03/06/2016 28,700 0.20 0.70 28,500 28,900 28,500 33,840 971,208,000
02/06/2016 28,500 -0.20 -0.70 28,400 28,800 28,100 21,000 598,500,000
01/06/2016 28,700 -0.20 -0.69 28,700 29,200 28,700 21,540 618,198,000
31/05/2016 28,900 0.00 ■■ 0.00 29,000 29,000 28,600 24,130 697,357,000
30/05/2016 28,900 0.10 0.35 29,000 29,200 28,900 41,860 1,209,754,000
27/05/2016 28,800 0.70 2.49 28,200 28,900 28,200 61,050 1,758,240,000
26/05/2016 28,100 0.00 ■■ 0.00 27,700 28,100 27,600 58,050 1,631,205,000
25/05/2016 28,100 0.10 0.36 28,000 28,200 28,000 33,570 943,317,000
24/05/2016 28,000 0.40 1.45 27,300 28,100 27,300 34,970 979,160,000
23/05/2016 27,600 0.60 2.22 26,900 27,600 26,900 106,790 2,947,404,000
20/05/2016 27,000 0.00 ■■ 0.00 27,000 27,000 26,700 1,410 38,070,000
19/05/2016 27,000 0.20 0.75 26,800 27,000 26,800 4,660 125,820,000
18/05/2016 26,800 0.00 ■■ 0.00 26,700 26,900 26,400 13,410 359,388,000
17/05/2016 26,800 0.30 1.13 26,400 26,800 26,300 11,550 309,540,000
16/05/2016 26,500 0.00 ■■ 0.00 26,500 27,000 26,200 6,770 179,405,000
13/05/2016 26,500 -0.10 -0.38 26,700 27,000 26,500 8,980 237,970,000
12/05/2016 26,600 -0.20 -0.75 26,800 27,000 26,400 26,080 693,728,000
11/05/2016 26,800 -0.20 -0.74 27,000 27,300 26,800 19,320 517,776,000
10/05/2016 27,000 -0.30 -1.10 27,400 27,400 27,000 13,970 377,190,000
09/05/2016 27,300 -0.20 -0.73 27,400 27,900 27,300 6,340 173,082,000
06/05/2016 27,500 -0.30 -1.08 27,800 28,000 27,500 6,730 185,075,000
05/05/2016 27,800 0.00 ■■ 0.00 27,800 28,000 27,500 8,710 242,138,000
04/05/2016 27,800 0.20 0.72 28,200 28,200 27,500 10,310 286,618,000
29/04/2016 27,600 -0.20 -0.72 27,800 27,800 27,500 20,390 562,764,000
28/04/2016 27,800 0.00 ■■ 0.00 27,800 28,300 27,700 9,200 255,760,000
27/04/2016 27,800 -0.20 -0.71 28,000 28,100 27,800 20,050 557,390,000
26/04/2016 28,000 -0.10 -0.36 28,000 28,500 27,800 39,880 1,116,640,000
25/04/2016 28,100 -0.40 -1.40 28,600 28,600 27,900 52,490 1,474,969,000
22/04/2016 28,500 -0.20 -0.70 28,600 29,000 28,200 90,950 2,592,075,000
21/04/2016 28,700 -0.20 -0.69 28,800 29,000 28,500 5,690 163,303,000
20/04/2016 28,900 -0.20 -0.69 29,100 29,100 28,400 17,850 515,865,000
19/04/2016 29,100 0.60 2.11 28,600 29,400 28,500 75,910 2,208,981,000
15/04/2016 28,500 -0.20 -0.70 28,900 29,000 28,500 35,080 999,780,000
14/04/2016 28,700 -0.10 -0.35 28,800 29,400 28,500 41,250 1,183,875,000
13/04/2016 28,800 -0.40 -1.37 29,200 29,200 28,500 73,740 2,123,712,000
12/04/2016 29,200 -0.20 -0.68 29,300 29,700 29,200 41,860 1,222,312,000
11/04/2016 29,400 -0.40 -1.34 29,800 30,300 29,300 91,590 2,692,746,000
08/04/2016 29,800 -0.40 -1.32 30,000 31,000 29,800 43,150 1,285,870,000
07/04/2016 30,200 -1.00 -3.21 30,500 31,200 30,200 45,890 1,385,878,000
06/04/2016 31,200 1.70 5.76 29,400 31,500 29,300 83,550 2,606,760,000
05/04/2016 29,500 -0.10 -0.34 29,100 29,700 29,100 6,540 192,930,000
04/04/2016 29,600 0.00 ■■ 0.00 29,200 29,700 29,200 10,620 314,352,000
01/04/2016 29,600 -0.40 -1.33 29,700 30,000 29,500 19,610 580,456,000
31/03/2016 30,000 0.70 2.39 29,200 30,800 29,200 69,510 2,085,300,000
30/03/2016 29,300 -0.30 -1.01 29,500 29,700 29,300 14,640 428,952,000
29/03/2016 29,600 -0.40 -1.33 29,900 30,000 29,600 21,090 624,264,000
28/03/2016 30,000 0.00 ■■ 0.00 30,400 30,700 30,000 53,770 1,613,100,000
25/03/2016 30,000 1.00 3.45 29,000 30,000 29,000 106,140 3,184,200,000
24/03/2016 29,000 -0.10 -0.34 29,000 29,100 28,800 62,450 1,811,050,000
23/03/2016 29,100 0.10 0.34 29,000 29,300 28,700 56,500 1,644,150,000
22/03/2016 29,000 0.00 ■■ 0.00 29,000 29,100 28,500 37,070 1,075,030,000
21/03/2016 29,000 0.50 1.75 28,500 29,000 28,500 37,650 1,091,850,000
18/03/2016 28,500 -0.30 -1.04 28,500 28,600 28,400 19,800 564,300,000
17/03/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,600 25,060 721,728,000
16/03/2016 28,800 0.00 ■■ 0.00 28,700 28,800 28,500 21,530 620,064,000
15/03/2016 28,800 -0.20 -0.69 28,000 29,200 28,000 42,450 1,222,560,000
14/03/2016 29,000 -0.30 -1.02 29,300 29,300 28,500 34,820 1,009,780,000
11/03/2016 29,300 0.60 2.09 29,000 29,500 28,800 54,860 1,607,398,000
10/03/2016 28,700 0.80 2.87 28,200 28,700 27,900 43,200 1,239,840,000
09/03/2016 27,900 -0.10 -0.36 28,000 28,400 27,900 36,600 1,021,140,000
08/03/2016 29,500 -0.30 -1.01 29,500 29,900 29,400 50,340 1,485,030,000
07/03/2016 29,800 -0.40 -1.32 30,200 30,200 29,700 41,510 1,236,998,000
04/03/2016 30,200 0.70 2.37 29,300 30,300 29,300 115,270 3,481,154,000
03/03/2016 29,500 -0.10 -0.34 29,400 29,600 29,300 23,270 686,465,000
02/03/2016 29,600 0.00 ■■ 0.00 29,400 29,800 29,200 88,420 2,617,232,000
01/03/2016 29,600 0.00 ■■ 0.00 29,500 29,700 29,000 29,640 877,344,000
29/02/2016 29,600 -0.60 -1.99 29,900 29,900 29,500 56,100 1,660,560,000
26/02/2016 30,200 -0.20 -0.66 30,400 30,400 29,900 44,010 1,329,102,000
25/02/2016 30,400 0.90 3.05 29,800 30,700 29,800 133,210 4,049,584,000
24/02/2016 29,500 1.20 4.24 28,400 29,600 28,400 139,610 4,118,495,000
23/02/2016 28,300 0.00 ■■ 0.00 28,300 28,500 28,300 80,140 2,267,962,000
22/02/2016 28,300 0.30 1.07 28,000 28,500 28,000 33,040 935,032,000
19/02/2016 28,000 -0.10 -0.36 28,500 28,500 28,000 52,830 1,479,240,000
18/02/2016 28,100 0.20 0.72 28,000 28,100 27,900 54,100 1,520,210,000
17/02/2016 27,900 -0.10 -0.36 28,100 28,100 27,900 51,020 1,423,458,000
16/02/2016 28,000 0.10 0.36 28,000 28,200 27,900 61,060 1,709,680,000
15/02/2016 27,900 -0.60 -2.11 28,200 28,200 27,800 18,770 523,683,000
05/02/2016 28,500 0.60 2.15 28,000 28,500 28,000 3,810 108,585,000
04/02/2016 27,900 0.00 ■■ 0.00 27,900 28,200 27,900 45,590 1,271,961,000
03/02/2016 27,900 0.00 ■■ 0.00 27,300 28,000 27,200 37,690 1,051,551,000
02/02/2016 27,900 -0.50 -1.76 28,000 28,000 27,500 28,550 796,545,000
01/02/2016 28,400 0.00 ■■ 0.00 28,400 28,800 28,300 90,460 2,569,064,000
29/01/2016 28,400 0.20 0.71 28,700 28,700 28,100 79,170 2,248,428,000
28/01/2016 28,200 -0.40 -1.40 28,600 28,600 28,200 89,520 2,524,464,000
27/01/2016 28,600 0.50 1.78 28,100 28,700 28,100 98,450 2,815,670,000
26/01/2016 28,100 -0.60 -2.09 28,200 28,800 28,000 99,550 2,797,355,000
25/01/2016 28,700 1.40 5.13 27,900 28,700 27,300 149,040 4,277,448,000
22/01/2016 27,300 0.50 1.87 27,000 27,700 26,700 121,100 3,306,030,000
21/01/2016 26,800 -0.40 -1.47 27,200 27,900 26,800 112,200 3,006,960,000
20/01/2016 27,200 0.10 0.37 27,000 27,900 27,000 125,650 3,417,680,000
19/01/2016 27,100 -0.20 -0.73 27,200 27,300 26,300 103,840 2,814,064,000
18/01/2016 27,300 -0.50 -1.80 27,800 27,800 26,800 90,130 2,460,549,000
15/01/2016 27,800 -1.20 -4.14 28,500 28,500 27,800 32,550 904,890,000
14/01/2016 29,000 0.30 1.05 28,600 30,000 28,400 25,140 729,060,000
13/01/2016 28,700 0.10 0.35 28,600 28,900 28,600 6,670 191,429,000
12/01/2016 28,600 0.10 0.35 29,000 29,000 28,500 13,130 375,518,000
11/01/2016 28,500 -0.50 -1.72 29,000 29,300 28,500 15,780 449,730,000
08/01/2016 29,000 -0.70 -2.36 29,700 29,700 29,000 15,530 450,370,000
07/01/2016 29,700 -0.80 -2.62 30,100 30,400 29,600 29,300 870,210,000
06/01/2016 30,500 0.00 ■■ 0.00 30,100 30,500 30,000 10,840 330,620,000
05/01/2016 30,500 0.30 0.99 30,300 30,600 30,100 7,690 234,545,000
04/01/2016 30,200 -0.50 -1.63 30,700 30,700 30,100 22,160 669,232,000
31/12/2015 30,700 0.00 ■■ 0.00 30,600 30,700 30,100 34,090 1,046,563,000
30/12/2015 30,700 0.10 0.33 30,600 30,700 30,600 4,230 129,861,000
29/12/2015 30,600 0.00 ■■ 0.00 30,400 30,600 30,000 32,260 987,156,000
28/12/2015 30,600 0.10 0.33 30,900 30,900 30,200 8,570 262,242,000
25/12/2015 30,500 0.50 1.67 30,000 30,500 30,000 1,380 42,090,000
24/12/2015 30,000 -0.70 -2.28 30,300 31,000 30,000 11,420 342,600,000
23/12/2015 30,700 -0.30 -0.97 30,400 30,700 30,000 19,480 598,036,000
22/12/2015 31,000 -0.80 -2.52 31,200 31,300 30,300 17,540 543,740,000
21/12/2015 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 2,310 73,458,000
18/12/2015 31,800 0.80 2.58 31,100 32,000 31,000 42,240 1,343,232,000
17/12/2015 31,000 0.40 1.31 30,600 31,000 30,500 23,320 722,920,000
16/12/2015 30,600 0.10 0.33 30,300 31,000 30,300 16,640 509,184,000
15/12/2015 30,500 -0.40 -1.29 30,400 31,000 30,200 5,560 169,580,000
14/12/2015 30,900 -0.20 -0.64 30,800 31,200 30,500 5,760 177,984,000
11/12/2015 31,100 -0.20 -0.64 30,400 31,600 30,400 9,010 280,211,000
10/12/2015 31,300 -0.20 -0.63 31,000 31,600 30,300 7,800 244,140,000
09/12/2015 31,500 -0.50 -1.56 31,500 31,600 31,100 8,380 263,970,000
08/12/2015 32,000 1.80 5.96 30,600 32,300 30,200 21,940 702,080,000
07/12/2015 30,200 -0.20 -0.66 29,800 30,700 29,800 7,230 218,346,000
04/12/2015 30,400 0.10 0.33 30,100 30,700 29,900 21,670 658,768,000
03/12/2015 30,300 -0.70 -2.26 31,000 31,200 30,300 9,980 302,394,000
02/12/2015 31,000 0.60 1.97 30,500 32,500 29,600 56,630 1,755,530,000
01/12/2015 30,400 0.40 1.33 29,200 31,000 29,100 15,930 484,272,000
30/11/2015 30,000 -0.40 -1.32 30,000 30,000 29,000 47,160 1,414,800,000
27/11/2015 30,400 -0.10 -0.33 30,800 30,800 30,100 30,220 918,688,000
26/11/2015 30,500 -0.30 -0.97 30,800 31,200 30,500 19,100 582,550,000
25/11/2015 30,800 0.50 1.65 30,500 30,900 30,300 27,310 841,148,000
24/11/2015 30,300 -0.20 -0.66 30,500 30,800 30,000 46,390 1,405,617,000
23/11/2015 30,500 -1.20 -3.79 31,300 31,600 30,500 40,600 1,238,300,000
20/11/2015 31,700 0.20 0.63 31,500 31,900 31,000 37,170 1,178,289,000
19/11/2015 31,500 -0.70 -2.17 32,100 32,200 31,500 55,470 1,747,305,000
18/11/2015 32,200 -0.60 -1.83 32,800 33,000 31,800 19,790 637,238,000
17/11/2015 32,800 0.60 1.86 32,500 33,000 32,000 87,090 2,856,552,000
16/11/2015 32,200 0.90 2.88 31,400 32,200 31,300 44,220 1,423,884,000
13/11/2015 31,300 0.40 1.29 30,800 31,300 30,100 40,320 1,262,016,000
12/11/2015 30,900 0.20 0.65 30,700 30,900 29,900 61,140 1,889,226,000
11/11/2015 30,700 -1.00 -3.15 31,700 31,700 30,700 29,570 907,799,000
10/11/2015 31,700 -0.30 -0.94 31,500 31,800 31,100 5,400 171,180,000
09/11/2015 32,000 0.00 ■■ 0.00 31,700 32,100 31,600 35,630 1,140,160,000
06/11/2015 32,000 -0.60 -1.84 32,400 32,500 32,000 20,060 641,920,000
05/11/2015 32,600 0.50 1.56 32,100 32,700 32,000 65,620 2,139,212,000
04/11/2015 32,100 -1.20 -3.60 34,400 34,400 32,000 15,430 495,303,000
03/11/2015 33,300 0.60 1.83 32,300 33,800 32,200 29,050 967,365,000
02/11/2015 32,700 -1.00 -2.97 33,200 35,000 32,700 99,220 3,244,494,000
30/10/2015 33,700 -1.30 -3.71 35,000 35,000 33,700 49,320 1,662,084,000
29/10/2015 35,000 -0.50 -1.41 34,500 36,500 34,500 99,810 3,493,350,000
28/10/2015 35,500 1.80 5.34 33,800 36,000 33,800 203,920 7,239,160,000
27/10/2015 33,700 1.70 5.31 32,000 33,900 31,900 104,730 3,529,401,000
26/10/2015 32,000 0.80 2.56 31,200 32,800 31,200 76,240 2,439,680,000
23/10/2015 31,200 0.00 ■■ 0.00 31,200 31,500 30,900 23,490 732,888,000
22/10/2015 31,200 0.50 1.63 30,500 31,500 30,200 91,040 2,840,448,000
21/10/2015 30,700 -1.00 -3.15 31,700 31,700 30,700 125,380 3,849,166,000
20/10/2015 31,700 0.70 2.26 31,500 31,900 31,200 57,580 1,825,286,000
19/10/2015 31,000 2.00 6.90 29,400 31,000 29,000 151,840 4,707,040,000
16/10/2015 29,000 1.10 3.94 28,000 29,500 28,000 43,690 1,267,010,000
15/10/2015 27,900 0.00 ■■ 0.00 27,900 28,200 27,500 10,320 287,928,000
14/10/2015 27,900 0.30 1.09 27,600 27,900 27,500 10,650 297,135,000
13/10/2015 27,600 0.00 ■■ 0.00 27,500 27,700 27,500 9,760 269,376,000
12/10/2015 27,600 0.00 ■■ 0.00 27,600 27,600 27,500 10,020 276,552,000
09/10/2015 27,600 -0.10 -0.36 27,400 27,800 27,300 19,230 530,748,000
08/10/2015 27,700 -0.10 -0.36 27,800 27,900 27,200 11,570 320,489,000
07/10/2015 27,800 0.30 1.09 27,400 27,900 27,400 18,000 500,400,000
06/10/2015 27,500 0.40 1.48 28,800 28,800 27,500 46,550 1,280,125,000
05/10/2015 27,100 0.50 1.88 26,600 28,000 26,500 11,450 310,295,000
02/10/2015 26,600 0.00 ■■ 0.00 26,500 26,700 26,500 31,090 826,994,000
01/10/2015 26,600 0.00 ■■ 0.00 26,600 26,600 26,100 1,780 47,348,000
30/09/2015 26,600 0.10 0.38 26,600 26,600 26,600 3,760 100,016,000
29/09/2015 26,500 0.10 0.38 26,200 26,500 26,000 9,180 243,270,000
28/09/2015 26,400 0.30 1.15 26,100 26,400 26,100 14,300 377,520,000
25/09/2015 26,100 0.10 0.38 26,000 26,400 26,000 1,990 51,939,000
24/09/2015 26,000 -0.80 -2.99 26,500 26,500 26,000 2,600 67,600,000
23/09/2015 26,800 -0.20 -0.74 26,800 26,800 26,800 110 2,948,000
22/09/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
21/09/2015 27,000 0.40 1.50 27,000 27,000 27,000 100 2,700,000
18/09/2015 26,600 -0.30 -1.12 26,500 26,600 26,500 9,530 253,498,000
17/09/2015 26,900 -0.10 -0.37 26,800 26,900 26,700 2,000 53,800,000
16/09/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
15/09/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
14/09/2015 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 190 5,130,000
11/09/2015 27,000 -0.20 -0.74 26,300 27,000 26,300 360 9,720,000
10/09/2015 27,200 0.20 0.74 27,000 27,200 27,000 1,510 41,072,000
09/09/2015 27,000 0.70 2.66 26,900 27,000 26,900 1,750 47,250,000
08/09/2015 26,300 0.20 0.77 26,000 27,000 26,000 10,600 278,780,000
07/09/2015 26,100 -0.40 -1.51 26,200 26,200 26,100 19,800 516,780,000
04/09/2015 26,500 0.50 1.92 26,000 26,500 26,000 3,150 83,475,000
03/09/2015 26,000 0.20 0.78 25,800 26,000 25,800 15,310 398,060,000
01/09/2015 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 1,760 45,408,000
31/08/2015 25,800 -0.20 -0.77 26,000 26,000 25,800 4,250 109,650,000
28/08/2015 26,000 0.50 1.96 26,000 26,000 25,800 6,810 177,060,000
27/08/2015 25,500 -0.50 -1.92 26,000 26,500 25,500 2,300 58,650,000
26/08/2015 26,000 1.00 4.00 25,000 26,000 25,000 14,100 366,600,000
25/08/2015 25,000 -0.40 -1.57 24,900 25,000 24,500 67,490 1,687,250,000
24/08/2015 25,400 -1.60 -5.93 26,500 26,500 25,400 6,710 170,434,000
21/08/2015 27,000 -0.10 -0.37 27,000 27,000 26,900 11,210 302,670,000
20/08/2015 27,100 -0.30 -1.09 27,400 27,400 27,000 5,320 144,172,000
19/08/2015 27,400 -1.10 -3.86 27,800 27,800 27,400 2,940 80,556,000
18/08/2015 28,500 -0.70 -2.40 27,800 28,500 27,800 10,010 285,285,000
17/08/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
14/08/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
13/08/2015 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 0 0
12/08/2015 29,200 0.70 2.46 28,200 29,200 28,100 4,720 137,824,000
11/08/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 240 6,840,000
10/08/2015 28,500 -0.30 -1.04 28,500 28,500 28,500 450 12,825,000
07/08/2015 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
06/08/2015 28,800 -0.20 -0.69 29,000 29,000 28,000 4,260 122,688,000
05/08/2015 29,000 0.10 0.35 28,700 29,000 28,700 8,000 232,000,000
04/08/2015 28,900 0.80 2.85 28,400 28,900 28,400 2,500 72,250,000
03/08/2015 28,100 -0.40 -1.40 28,500 28,500 28,100 700 19,670,000
31/07/2015 28,500 0.40 1.42 28,500 28,500 28,500 100 2,850,000
30/07/2015 28,100 0.10 0.36 28,100 28,100 28,100 30 843,000
29/07/2015 28,000 -0.10 -0.36 28,000 28,000 28,000 1,000 28,000,000
28/07/2015 28,100 -0.10 -0.35 28,200 28,300 28,100 6,020 169,162,000
27/07/2015 28,200 0.00 ■■ 0.00 28,000 28,200 28,000 7,100 200,220,000
24/07/2015 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 80 2,256,000
23/07/2015 28,200 -0.50 -1.74 28,300 28,300 28,200 120 3,384,000
22/07/2015 28,700 0.30 1.06 28,700 28,700 28,700 10 287,000
21/07/2015 28,400 0.40 1.43 28,000 28,400 27,300 13,480 382,832,000
20/07/2015 28,000 -0.80 -2.78 28,300 28,500 28,000 7,380 206,640,000
17/07/2015 28,800 0.80 2.86 28,200 28,800 28,200 1,020 29,376,000
16/07/2015 28,000 -0.20 -0.71 28,200 28,200 28,000 5,950 166,600,000
15/07/2015 28,200 -0.50 -1.74 28,700 28,700 28,200 6,350 179,070,000
14/07/2015 28,700 0.00 ■■ 0.00 28,600 28,700 28,600 1,110 31,857,000
13/07/2015 28,700 -0.30 -1.03 29,000 29,000 28,700 580 16,646,000
10/07/2015 29,000 0.50 1.75 28,500 29,000 28,500 5,070 147,030,000
09/07/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 10,850 309,225,000
08/07/2015 28,500 -0.50 -1.72 29,200 29,200 28,500 3,720 106,020,000
07/07/2015 29,000 -0.40 -1.36 29,000 29,000 29,000 1,000 29,000,000
06/07/2015 29,400 0.40 1.38 29,500 29,500 29,000 50 1,470,000
03/07/2015 29,000 0.00 ■■ 0.00 29,000 29,200 28,500 14,860 430,940,000
02/07/2015 29,000 0.70 2.47 29,000 29,000 28,500 3,800 110,200,000
01/07/2015 28,300 -0.20 -0.70 28,500 28,500 28,300 2,100 59,430,000
30/06/2015 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 3,490 99,465,000
29/06/2015 28,500 -0.20 -0.70 28,500 28,500 28,500 2,960 84,360,000
26/06/2015 28,700 0.70 2.50 28,100 28,700 28,100 2,650 76,055,000
25/06/2015 28,000 -1.00 -3.45 28,300 28,300 28,000 12,450 348,600,000
24/06/2015 29,000 -0.10 -0.34 28,600 29,000 28,000 8,000 232,000,000
23/06/2015 29,100 0.10 0.34 29,000 29,500 29,000 7,260 211,266,000
22/06/2015 29,000 0.50 1.75 28,700 29,000 28,700 5,560 161,240,000
19/06/2015 28,500 0.30 1.06 28,200 28,500 28,200 9,250 263,625,000
18/06/2015 28,200 0.00 ■■ 0.00 28,000 28,200 28,000 5,540 156,228,000
17/06/2015 28,200 0.10 0.36 28,100 28,200 28,100 6,170 173,994,000
16/06/2015 28,100 0.00 ■■ 0.00 28,100 28,800 28,100 10,100 283,810,000
15/06/2015 28,100 0.10 0.36 28,000 28,200 28,000 1,890 53,109,000
12/06/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4,650 130,200,000
11/06/2015 28,000 0.20 0.72 27,800 28,500 27,500 32,170 900,760,000
10/06/2015 27,800 -0.20 -0.71 28,000 28,000 27,800 2,500 69,500,000
09/06/2015 28,000 -0.50 -1.75 28,100 28,100 28,000 1,400 39,200,000
08/06/2015 28,500 0.70 2.52 28,500 28,500 28,500 1,170 33,345,000
05/06/2015 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 120 3,336,000
04/06/2015 27,800 -0.70 -2.46 28,000 28,100 27,800 5,110 142,058,000
03/06/2015 28,500 0.90 3.26 27,700 28,500 27,700 1,350 38,475,000
02/06/2015 27,600 -0.10 -0.36 27,800 27,800 27,600 2,060 56,856,000
01/06/2015 27,700 0.00 ■■ 0.00 27,800 28,000 27,700 1,350 37,395,000
29/05/2015 27,700 -0.10 -0.36 28,000 28,000 27,700 1,200 33,240,000
28/05/2015 27,800 -0.20 -0.71 28,100 28,100 27,800 4,180 116,204,000
27/05/2015 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,230 34,440,000
26/05/2015 28,000 -0.80 -2.78 28,200 28,200 28,000 2,760 77,280,000
25/05/2015 28,800 0.70 2.49 28,000 28,800 28,000 3,120 89,856,000
22/05/2015 28,100 0.10 0.36 27,600 28,100 27,600 410 11,521,000
21/05/2015 28,000 0.40 1.45 27,600 28,000 27,500 320 8,960,000
20/05/2015 27,600 -0.10 -0.36 27,700 28,000 27,600 6,980 192,648,000
19/05/2015 27,700 -0.10 -0.36 27,700 27,700 27,700 270 7,479,000
18/05/2015 27,800 0.30 1.09 27,400 27,800 27,400 1,110 30,858,000
15/05/2015 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 260 7,150,000
14/05/2015 27,500 -0.70 -2.48 27,500 27,500 27,400 3,430 94,325,000
13/05/2015 28,200 0.00 ■■ 0.00 27,400 28,300 27,400 210 5,922,000
12/05/2015 28,200 -0.30 -1.05 28,500 28,500 27,600 1,980 55,836,000
11/05/2015 28,500 0.00 ■■ 0.00 28,000 28,500 27,600 1,420 40,470,000
08/05/2015 28,500 0.50 1.79 28,000 28,500 27,500 1,250 35,625,000
07/05/2015 28,000 -0.30 -1.06 28,300 28,300 28,000 20,490 573,720,000
06/05/2015 28,300 -0.20 -0.70 28,400 28,400 27,000 2,840 80,372,000
05/05/2015 28,500 -0.30 -1.04 28,800 28,800 26,800 7,090 202,065,000
04/05/2015 28,800 -0.20 -0.69 29,000 29,000 28,300 7,850 226,080,000
27/04/2015 29,000 0.50 1.75 28,500 29,000 28,500 5,410 156,890,000
24/04/2015 28,500 0.10 0.35 28,300 28,900 27,600 8,710 248,235,000
23/04/2015 28,400 0.00 ■■ 0.00 28,400 28,800 28,400 11,670 331,428,000
22/04/2015 28,400 -1.10 -3.73 29,000 29,000 28,400 10,330 293,372,000
21/04/2015 29,500 -0.50 -1.67 29,900 29,900 28,500 30,620 903,290,000
20/04/2015 30,000 -0.50 -1.64 30,500 30,500 29,900 17,010 510,300,000
17/04/2015 30,500 -0.50 -1.61 31,000 31,000 30,500 8,820 269,010,000
16/04/2015 31,000 0.00 ■■ 0.00 31,500 31,500 30,500 5,650 175,150,000
15/04/2015 31,000 0.10 0.32 31,000 31,500 31,000 1,930 59,830,000
14/04/2015 30,900 -0.40 -1.28 31,100 31,300 30,900 5,770 178,293,000
13/04/2015 31,300 -0.30 -0.95 31,300 31,300 31,300 3,750 117,375,000
10/04/2015 31,600 0.80 2.60 30,800 31,700 30,800 960 30,336,000
09/04/2015 30,800 -1.10 -3.45 31,100 31,100 30,800 11,370 350,196,000
08/04/2015 31,900 0.00 ■■ 0.00 31,500 31,900 30,500 13,050 416,295,000
07/04/2015 31,900 0.70 2.24 32,000 32,000 31,000 2,020 64,438,000
06/04/2015 31,200 -0.80 -2.50 32,000 32,000 31,200 15,780 492,336,000
03/04/2015 32,000 0.80 2.56 32,000 32,000 32,000 20 640,000
02/04/2015 31,200 -0.10 -0.32 31,300 31,300 31,200 1,600 49,920,000
01/04/2015 31,300 -0.20 -0.63 31,400 31,400 31,100 10,850 339,605,000
31/03/2015 31,500 0.00 ■■ 0.00 31,700 31,700 31,500 9,520 299,880,000
30/03/2015 31,500 0.00 ■■ 0.00 32,000 32,000 31,500 15,690 494,235,000
27/03/2015 31,500 0.00 ■■ 0.00 31,200 32,000 31,200 15,770 496,755,000
26/03/2015 31,500 -0.50 -1.56 31,600 32,000 30,500 20,910 658,665,000
25/03/2015 32,000 0.00 ■■ 0.00 32,000 32,000 31,700 10,400 332,800,000
24/03/2015 32,000 0.00 ■■ 0.00 31,700 32,000 31,000 11,600 371,200,000
23/03/2015 32,000 0.00 ■■ 0.00 31,700 32,000 31,500 20,360 651,520,000
20/03/2015 32,000 -0.10 -0.31 32,000 32,000 31,000 7,510 240,320,000
19/03/2015 32,100 0.50 1.58 31,600 32,300 31,600 1,040 33,384,000
18/03/2015 31,600 -0.50 -1.56 33,000 33,000 31,500 10,760 340,016,000
17/03/2015 33,900 0.10 0.30 33,900 34,000 33,600 4,570 154,923,000
16/03/2015 33,800 0.00 ■■ 0.00 33,900 34,000 33,500 8,900 300,820,000
13/03/2015 33,800 0.00 ■■ 0.00 33,700 33,800 33,600 13,010 439,738,000
12/03/2015 33,800 -0.10 -0.29 33,900 33,900 33,500 28,000 946,400,000
11/03/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,500 37,110 1,258,029,000
10/03/2015 33,900 0.40 1.19 33,500 34,000 33,400 16,920 573,588,000
09/03/2015 33,500 -0.30 -0.89 33,800 34,600 33,500 3,340 111,890,000
06/03/2015 33,800 0.30 0.90 33,500 33,800 33,400 2,300 77,740,000
05/03/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,400 13,000 435,500,000
04/03/2015 33,500 0.00 ■■ 0.00 33,500 33,700 33,200 12,870 431,145,000
03/03/2015 33,500 0.00 ■■ 0.00 33,400 33,800 33,400 11,770 394,295,000
02/03/2015 33,500 -0.50 -1.47 33,700 33,700 33,500 21,210 710,535,000
27/02/2015 34,000 -0.10 -0.29 33,800 34,000 33,700 20,120 684,080,000
26/02/2015 34,100 0.10 0.29 33,800 34,100 33,700 22,700 774,070,000
25/02/2015 34,000 -1.00 -2.86 33,800 34,900 33,800 28,920 983,280,000
24/02/2015 35,000 1.00 2.94 34,000 35,000 34,000 2,180 76,300,000
13/02/2015 34,000 0.30 0.89 34,900 34,900 33,700 44,670 1,518,780,000
12/02/2015 33,700 0.40 1.20 33,200 33,700 33,200 8,500 286,450,000
11/02/2015 33,300 -0.30 -0.89 33,500 33,700 33,300 45,440 1,513,152,000
10/02/2015 33,600 -0.20 -0.59 33,600 34,000 33,600 27,060 909,216,000
09/02/2015 33,800 -0.20 -0.59 33,900 34,100 33,200 58,820 1,988,116,000
06/02/2015 34,000 0.00 ■■ 0.00 34,500 34,600 33,700 11,410 387,940,000
05/02/2015 34,000 0.00 ■■ 0.00 34,000 34,300 34,000 8,620 293,080,000
04/02/2015 34,000 -0.50 -1.45 34,500 35,000 34,000 35,090 1,193,060,000
03/02/2015 34,500 -0.10 -0.29 34,600 35,200 34,500 159,280 5,495,160,000
02/02/2015 34,600 -0.20 -0.57 34,600 35,100 34,500 80,380 2,781,148,000
30/01/2015 34,800 0.70 2.05 34,500 34,800 33,800 63,630 2,214,324,000
29/01/2015 34,100 0.70 2.10 33,400 34,800 33,100 62,420 2,128,522,000
28/01/2015 33,400 0.00 ■■ 0.00 34,500 34,500 33,100 48,600 1,623,240,000
27/01/2015 33,400 0.00 ■■ 0.00 33,400 33,600 33,000 76,540 2,556,436,000
26/01/2015 33,400 0.30 0.91 33,100 33,600 33,000 86,280 2,881,752,000
23/01/2015 33,100 0.50 1.53 32,800 33,100 32,000 47,290 1,565,299,000
22/01/2015 32,600 0.60 1.88 32,200 32,800 32,000 12,460 406,196,000
21/01/2015 32,000 0.50 1.59 31,500 32,500 31,500 14,150 452,800,000
20/01/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,200 32,000 1,008,000,000
19/01/2015 31,500 0.00 ■■ 0.00 31,900 31,900 31,400 21,270 670,005,000
16/01/2015 31,500 0.00 ■■ 0.00 31,500 31,700 31,500 41,890 1,319,535,000
15/01/2015 31,500 -0.20 -0.63 31,700 31,700 31,300 10,390 327,285,000
14/01/2015 31,700 -0.10 -0.31 31,600 31,700 31,400 13,300 421,610,000
13/01/2015 31,800 0.10 0.32 31,200 31,800 31,000 4,010 127,518,000
12/01/2015 31,700 -0.60 -1.86 32,000 32,000 31,500 8,590 272,303,000
09/01/2015 32,300 0.30 0.94 31,900 32,300 31,800 4,570 147,611,000
08/01/2015 32,000 -0.40 -1.23 32,000 32,000 32,000 2,480 79,360,000
07/01/2015 32,400 0.20 0.62 32,200 32,400 32,000 6,660 215,784,000
06/01/2015 32,200 0.20 0.63 32,000 32,700 32,000 43,010 1,384,922,000
05/01/2015 32,000 -0.10 -0.31 31,500 32,100 31,000 7,340 234,880,000
31/12/2014 32,100 1.30 4.22 30,600 32,100 30,600 62,810 2,016,201,000
30/12/2014 30,800 -0.20 -0.65 31,000 31,000 30,600 3,300 101,640,000
29/12/2014 31,000 0.00 ■■ 0.00 30,900 31,000 30,500 13,910 431,210,000
26/12/2014 31,000 -0.70 -2.21 31,600 31,600 30,500 20,290 628,990,000
25/12/2014 31,700 -0.10 -0.31 31,800 31,800 31,300 9,490 300,833,000
24/12/2014 31,800 0.80 2.58 31,200 31,800 31,200 5,550 176,490,000
23/12/2014 31,000 -0.80 -2.52 31,600 31,700 31,000 16,140 500,340,000
22/12/2014 31,800 -0.10 -0.31 31,800 31,800 31,000 13,040 414,672,000
19/12/2014 31,900 0.10 0.31 31,800 32,400 31,800 16,820 536,558,000
18/12/2014 31,800 -0.10 -0.31 31,900 32,000 31,500 17,890 568,902,000
17/12/2014 31,900 -0.80 -2.45 32,000 33,500 31,000 27,760 885,544,000
16/12/2014 32,700 0.00 ■■ 0.00 32,600 33,500 32,000 33,880 1,107,876,000
15/12/2014 32,700 -0.20 -0.61 32,600 33,000 32,600 40,850 1,335,795,000
12/12/2014 32,900 -0.10 -0.30 33,000 33,000 32,300 38,530 1,267,637,000
11/12/2014 33,000 -0.60 -1.79 33,500 33,500 33,000 17,830 588,390,000
10/12/2014 33,600 0.10 0.30 33,700 33,700 33,000 20,910 702,576,000
09/12/2014 33,500 0.30 0.90 33,200 35,000 32,700 159,610 5,346,935,000
08/12/2014 33,200 0.60 1.84 32,600 33,200 32,600 153,370 5,091,884,000
05/12/2014 32,600 -1.00 -2.98 33,600 33,700 32,600 52,560 1,713,456,000
04/12/2014 33,600 0.70 2.13 32,900 34,400 32,800 69,660 2,340,576,000
03/12/2014 32,900 -0.20 -0.60 33,100 33,900 32,900 37,320 1,227,828,000
02/12/2014 33,100 2.10 6.77 31,000 33,100 31,000 164,880 5,457,528,000
01/12/2014 31,000 -0.40 -1.27 30,500 31,800 30,500 30,840 956,040,000
28/11/2014 31,400 -0.10 -0.32 31,300 31,500 31,000 52,190 1,638,766,000
27/11/2014 31,500 0.00 ■■ 0.00 31,100 31,500 30,700 32,070 1,010,205,000
26/11/2014 31,500 0.10 0.32 31,400 31,500 31,000 15,980 503,370,000
25/11/2014 31,400 0.40 1.29 31,000 31,800 31,000 30,400 954,560,000
24/11/2014 31,000 -1.80 -5.49 32,500 32,500 30,900 63,750 1,976,250,000
21/11/2014 32,800 0.00 ■■ 0.00 32,800 33,400 32,000 48,090 1,577,352,000
20/11/2014 32,800 2.10 6.84 30,800 32,800 30,800 211,950 6,951,960,000
19/11/2014 30,700 1.50 5.14 29,900 31,200 29,200 155,330 4,768,631,000
18/11/2014 29,200 0.20 0.69 29,100 29,300 28,500 46,490 1,357,508,000
17/11/2014 29,000 0.70 2.47 28,500 29,100 28,500 10,480 303,920,000
14/11/2014 28,300 0.10 0.35 28,300 28,300 28,300 100 2,830,000
13/11/2014 28,200 0.00 ■■ 0.00 28,300 28,300 28,000 14,560 410,592,000
12/11/2014 28,200 -0.10 -0.35 28,000 28,200 28,000 12,160 342,912,000
11/11/2014 28,300 0.10 0.35 28,000 28,300 27,500 12,140 343,562,000
10/11/2014 28,200 -0.10 -0.35 27,600 28,200 27,600 160 4,512,000
07/11/2014 28,300 0.60 2.17 27,600 28,300 27,100 5,100 144,330,000
06/11/2014 27,700 -0.10 -0.36 28,200 28,200 27,500 1,070 29,639,000
05/11/2014 27,800 0.30 1.09 27,600 27,800 27,600 4,790 133,162,000
04/11/2014 27,500 0.00 ■■ 0.00 27,900 27,900 27,500 110 3,025,000
03/11/2014 27,500 -0.10 -0.36 27,600 28,200 27,500 3,520 96,800,000
31/10/2014 27,600 -0.40 -1.43 27,000 27,900 26,800 5,710 157,596,000
30/10/2014 28,000 -0.20 -0.71 27,200 28,000 26,300 24,330 681,240,000
29/10/2014 28,200 0.20 0.71 28,200 28,200 28,200 1,600 45,120,000
28/10/2014 28,000 0.20 0.72 27,800 28,000 27,800 1,160 32,480,000
27/10/2014 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 3,750 104,250,000
24/10/2014 27,800 0.00 ■■ 0.00 28,000 28,000 27,800 800 22,240,000
23/10/2014 27,800 0.10 0.36 28,000 28,200 27,800 14,600 405,880,000
22/10/2014 27,700 0.30 1.09 27,400 27,700 27,200 13,280 367,856,000
21/10/2014 27,400 0.40 1.48 27,000 27,400 27,000 14,750 404,150,000
20/10/2014 27,000 0.00 ■■ 0.00 27,000 27,300 27,000 3,590 96,930,000
17/10/2014 27,000 -0.30 -1.10 27,200 27,200 27,000 10,010 270,270,000
16/10/2014 27,300 -1.70 -5.86 27,800 28,000 27,000 62,520 1,706,796,000
15/10/2014 29,000 0.80 2.84 28,000 29,000 28,000 4,370 126,730,000
14/10/2014 28,200 0.00 ■■ 0.00 28,500 28,500 28,100 18,390 518,598,000
13/10/2014 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 16,180 456,276,000
10/10/2014 28,200 0.10 0.36 28,200 28,300 28,200 10,440 294,408,000
09/10/2014 28,100 -0.20 -0.71 28,300 28,300 28,000 9,660 271,446,000
08/10/2014 28,300 -0.70 -2.41 29,100 29,100 28,000 10,590 299,697,000
07/10/2014 29,000 -0.60 -2.03 29,600 29,600 29,000 15,680 454,720,000
06/10/2014 29,600 0.00 ■■ 0.00 29,100 29,600 29,100 7,360 217,856,000
03/10/2014 29,600 -0.20 -0.67 30,200 30,200 29,500 7,350 217,560,000
02/10/2014 29,800 1.80 6.43 28,000 29,900 28,000 52,100 1,552,580,000
01/10/2014 28,000 0.00 ■■ 0.00 28,200 28,300 28,000 8,360 234,080,000
30/09/2014 28,000 0.00 ■■ 0.00 28,000 28,000 27,800 12,710 355,880,000
29/09/2014 28,000 0.00 ■■ 0.00 28,300 28,300 28,000 3,010 84,280,000
26/09/2014 28,000 -0.10 -0.36 28,000 28,100 28,000 34,710 971,880,000
25/09/2014 28,100 0.10 0.36 28,000 28,100 28,000 15,600 438,360,000
24/09/2014 28,000 -0.10 -0.36 28,000 28,100 28,000 6,620 185,360,000
23/09/2014 28,100 0.10 0.36 28,000 28,100 27,600 4,770 134,037,000
22/09/2014 28,000 0.00 ■■ 0.00 27,700 28,000 27,600 6,700 187,600,000
19/09/2014 28,000 -0.50 -1.75 28,000 28,000 28,000 500 14,000,000
18/09/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,100 10,570 301,245,000
17/09/2014 28,500 0.50 1.79 28,000 28,800 28,000 13,900 396,150,000
16/09/2014 28,000 -0.10 -0.36 28,000 28,000 27,800 15,870 444,360,000
15/09/2014 28,100 0.10 0.36 28,200 28,500 28,000 11,230 315,563,000
12/09/2014 28,000 0.00 ■■ 0.00 28,000 28,000 27,600 14,300 400,400,000
11/09/2014 28,000 0.30 1.08 27,700 28,000 27,600 21,620 605,360,000
10/09/2014 27,700 0.00 ■■ 0.00 27,700 27,800 27,700 73,930 2,047,861,000
09/09/2014 27,700 -0.30 -1.07 28,000 28,000 27,700 37,450 1,037,365,000
08/09/2014 28,000 -0.20 -0.71 28,200 28,200 28,000 8,350 233,800,000
05/09/2014 28,200 0.30 1.08 28,200 28,200 28,200 2,630 74,166,000
04/09/2014 27,900 -0.70 -2.45 28,600 28,600 27,900 7,840 218,736,000
03/09/2014 28,600 1.10 4.00 27,500 28,600 27,500 25,700 735,020,000
29/08/2014 27,500 -0.70 -2.48 28,400 28,400 27,500 23,620 649,550,000
28/08/2014 28,200 0.40 1.44 28,000 28,200 28,000 14,310 403,542,000
27/08/2014 27,800 -0.30 -1.07 28,000 28,000 27,800 13,400 372,520,000
26/08/2014 28,100 -0.10 -0.35 28,200 28,200 28,000 14,500 407,450,000
25/08/2014 28,200 0.10 0.36 28,100 28,300 28,100 36,440 1,027,608,000
22/08/2014 28,100 0.30 1.08 27,800 29,000 27,500 28,520 801,412,000
21/08/2014 27,800 0.50 1.83 27,400 27,800 27,400 15,970 443,966,000
20/08/2014 27,300 0.20 0.74 27,300 27,600 27,300 25,710 701,883,000
19/08/2014 27,100 0.00 ■■ 0.00 27,000 27,200 27,000 19,380 525,198,000
18/08/2014 27,100 0.10 0.37 27,000 27,300 27,000 13,980 378,858,000
15/08/2014 27,000 0.20 0.75 26,800 27,300 26,500 43,500 1,174,500,000
14/08/2014 26,800 -0.20 -0.74 27,200 27,300 26,800 8,130 217,884,000
13/08/2014 27,000 -0.20 -0.74 27,500 27,500 27,000 5,350 144,450,000
12/08/2014 27,200 0.20 0.74 27,200 27,300 26,000 12,130 329,936,000
11/08/2014 27,000 0.00 ■■ 0.00 27,300 27,300 27,000 9,990 269,730,000
08/08/2014 27,000 0.20 0.75 26,700 27,100 26,700 11,480 309,960,000
07/08/2014 26,800 -0.20 -0.74 26,400 27,500 26,400 4,010 107,468,000
06/08/2014 27,000 -0.50 -1.82 27,300 27,300 27,000 15,330 413,910,000
05/08/2014 27,500 0.30 1.10 27,000 27,500 26,600 25,570 703,175,000
04/08/2014 27,200 1.20 4.62 26,000 27,200 26,000 27,710 753,712,000
01/08/2014 26,000 0.00 ■■ 0.00 26,000 26,800 26,000 10,820 281,320,000
31/07/2014 26,000 0.00 ■■ 0.00 26,000 26,200 26,000 12,710 330,460,000
30/07/2014 26,000 -0.10 -0.38 26,000 26,300 26,000 5,920 153,920,000
29/07/2014 26,100 0.40 1.56 25,600 26,900 25,300 3,540 92,394,000
28/07/2014 25,700 -0.40 -1.53 26,000 26,000 25,700 14,960 384,472,000
25/07/2014 26,100 -0.90 -3.33 26,800 26,800 26,100 60,130 1,569,393,000
24/07/2014 27,000 -0.10 -0.37 27,300 27,500 26,900 20,070 541,890,000
23/07/2014 27,100 1.60 6.27 27,100 27,200 26,000 32,420 878,582,000
22/07/2014 25,500 0.40 1.59 25,500 26,000 25,300 19,150 488,325,000
21/07/2014 25,100 -0.40 -1.57 26,000 26,000 24,500 10,020 251,502,000
18/07/2014 25,500 0.70 2.82 24,500 25,500 24,500 2,770 70,635,000
17/07/2014 24,800 0.40 1.64 24,100 24,800 24,100 6,340 157,232,000
16/07/2014 24,400 0.30 1.24 24,500 24,800 24,200 17,930 437,492,000
15/07/2014 24,100 0.50 2.12 24,000 24,100 23,600 16,710 402,711,000
14/07/2014 23,600 0.30 1.29 24,000 24,000 23,600 860 20,296,000
11/07/2014 23,300 -0.70 -2.92 23,200 23,300 23,200 400 9,320,000
10/07/2014 24,000 -0.20 -0.83 24,000 24,000 24,000 1,150 27,600,000
09/07/2014 24,200 0.10 0.41 24,000 24,200 24,000 30 726,000
08/07/2014 24,100 0.10 0.42 24,000 24,100 24,000 50 1,205,000
07/07/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 5,050 121,200,000
04/07/2014 24,000 0.80 3.45 23,300 24,000 23,300 11,000 264,000,000
03/07/2014 23,200 -0.50 -2.11 23,700 23,700 23,200 12,960 300,672,000
02/07/2014 23,700 0.70 3.04 23,600 23,700 23,000 460 10,902,000
01/07/2014 23,000 0.00 ■■ 0.00 23,100 23,100 23,000 540 12,420,000
30/06/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,040 23,920,000
27/06/2014 23,000 0.00 ■■ 0.00 23,100 23,100 23,000 800 18,400,000
26/06/2014 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
25/06/2014 23,000 -0.20 -0.86 23,400 24,000 23,000 1,630 37,490,000
24/06/2014 23,200 -0.10 -0.43 23,300 23,900 23,200 360 8,352,000
23/06/2014 23,300 0.50 2.19 23,000 23,300 23,000 2,020 47,066,000
20/06/2014 22,800 0.30 1.33 23,000 23,000 22,800 270 6,156,000
19/06/2014 22,500 -0.10 -0.44 22,500 22,500 22,500 2,000 45,000,000
18/06/2014 22,600 0.10 0.44 22,700 23,000 22,500 4,430 100,118,000
17/06/2014 22,500 -0.50 -2.17 23,000 23,000 22,500 3,030 68,175,000
16/06/2014 23,000 0.20 0.88 23,400 23,400 23,000 180 4,140,000
13/06/2014 22,800 -0.30 -1.30 23,100 23,100 22,800 490 11,172,000
12/06/2014 23,100 0.10 0.43 23,000 23,100 23,000 1,600 36,960,000
11/06/2014 23,000 0.40 1.77 22,600 23,000 22,600 13,000 299,000,000
10/06/2014 22,600 0.10 0.44 22,600 23,300 22,500 1,230 27,798,000
09/06/2014 22,500 -0.50 -2.17 23,000 23,000 22,500 830 18,675,000
06/06/2014 23,000 0.00 ■■ 0.00 22,100 23,000 22,100 7,590 174,570,000
05/06/2014 23,000 0.20 0.88 22,600 23,000 22,600 30 690,000
04/06/2014 22,800 -0.20 -0.87 23,000 23,000 22,800 50 1,140,000
03/06/2014 23,000 -0.50 -2.13 23,000 23,000 23,000 570 13,110,000
02/06/2014 23,500 0.60 2.62 22,200 23,500 22,000 2,010 47,235,000
30/05/2014 22,900 -0.10 -0.43 23,500 23,500 22,900 60 1,374,000
29/05/2014 23,000 -0.60 -2.54 23,600 23,600 23,000 1,660 38,180,000
28/05/2014 23,600 0.50 2.16 23,300 23,600 23,300 20 472,000
27/05/2014 23,100 0.00 ■■ 0.00 24,000 24,700 22,500 2,310 53,361,000
26/05/2014 23,100 -0.80 -3.35 23,100 23,100 23,100 110 2,541,000
23/05/2014 23,900 0.00 ■■ 0.00 24,800 25,300 23,900 160 3,824,000
22/05/2014 23,900 1.10 4.82 22,800 23,900 22,800 10,250 244,975,000
21/05/2014 22,800 0.50 2.24 22,300 23,800 22,300 2,960 67,488,000
20/05/2014 22,300 0.10 0.45 22,300 22,300 22,100 9,530 212,519,000
19/05/2014 22,200 0.20 0.91 22,100 23,500 22,100 770 17,094,000
16/05/2014 22,000 0.30 1.38 21,700 22,600 21,500 49,180 1,081,960,000
15/05/2014 21,700 -0.30 -1.36 23,000 23,000 21,700 14,170 307,489,000
14/05/2014 22,000 0.80 3.77 21,400 22,400 21,200 30,350 667,700,000
13/05/2014 21,200 -0.30 -1.40 21,500 23,000 21,200 6,680 141,616,000
12/05/2014 21,500 -1.50 -6.52 21,500 22,600 21,400 15,190 326,585,000
09/05/2014 23,000 1.00 4.55 22,500 23,500 21,000 1,430 32,890,000
08/05/2014 22,000 -1.60 -6.78 23,100 23,100 22,000 33,670 740,740,000
07/05/2014 23,600 0.10 0.43 23,600 24,000 23,500 5,120 120,832,000
06/05/2014 23,500 -0.30 -1.26 23,800 23,900 23,500 13,720 322,420,000
05/05/2014 23,800 -0.30 -1.24 24,100 24,700 23,800 5,860 139,468,000
29/04/2014 24,100 0.10 0.42 24,500 24,500 24,000 21,840 526,344,000
28/04/2014 24,000 0.00 ■■ 0.00 24,500 24,500 24,000 1,730 41,520,000
25/04/2014 24,000 0.10 0.42 24,500 24,500 24,000 5,180 124,320,000
24/04/2014 23,900 -0.10 -0.42 23,600 24,700 23,600 8,160 195,024,000
23/04/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,060 49,440,000
22/04/2014 24,000 0.00 ■■ 0.00 23,800 24,500 23,800 3,760 90,240,000
21/04/2014 24,000 -0.30 -1.23 24,600 24,600 24,000 3,230 77,520,000
18/04/2014 24,300 -0.20 -0.82 24,700 24,700 24,300 800 19,440,000
17/04/2014 24,500 0.00 ■■ 0.00 24,200 25,100 24,200 80 1,960,000
16/04/2014 24,500 -0.60 -2.39 24,800 25,000 24,000 14,650 358,925,000
15/04/2014 25,100 -0.20 -0.79 25,300 25,300 25,100 8,110 203,561,000
14/04/2014 25,300 0.00 ■■ 0.00 25,000 25,300 25,000 520 13,156,000
11/04/2014 25,300 -0.70 -2.69 25,200 25,500 25,200 26,670 674,751,000
10/04/2014 26,000 0.40 1.56 25,600 26,000 25,600 7,730 200,980,000
08/04/2014 25,600 -0.10 -0.39 25,600 25,600 25,600 30 768,000
07/04/2014 25,700 -0.20 -0.77 26,000 26,000 25,700 7,910 203,287,000
04/04/2014 25,900 0.10 0.39 25,000 25,900 25,000 2,700 69,930,000
03/04/2014 25,800 0.20 0.78 26,300 26,300 25,800 9,390 242,262,000
02/04/2014 25,600 -0.30 -1.16 25,700 26,500 25,600 12,400 317,440,000
01/04/2014 25,900 -1.00 -3.72 26,200 26,800 25,600 17,110 443,149,000
31/03/2014 26,900 -0.10 -0.37 26,800 26,900 26,700 3,290 88,501,000
28/03/2014 27,000 0.50 1.89 26,100 27,000 26,100 13,720 370,440,000
27/03/2014 26,500 0.00 ■■ 0.00 26,400 26,500 26,100 18,970 502,705,000
26/03/2014 26,500 -0.30 -1.12 27,000 27,000 26,500 30,800 816,200,000
25/03/2014 26,800 -0.10 -0.37 26,800 27,000 26,800 48,190 1,291,492,000
24/03/2014 26,900 -0.20 -0.74 27,100 27,100 26,800 24,210 651,249,000
21/03/2014 27,100 0.00 ■■ 0.00 26,600 27,100 26,500 15,010 406,771,000
20/03/2014 27,100 0.30 1.12 27,900 27,900 26,800 9,260 250,946,000
19/03/2014 26,800 0.10 0.37 26,800 27,500 26,700 3,800 101,840,000
18/03/2014 26,700 0.10 0.38 26,500 26,700 26,400 5,660 151,122,000
17/03/2014 26,600 -0.60 -2.21 27,200 27,200 26,600 26,890 715,274,000
14/03/2014 27,200 -0.10 -0.37 27,300 27,300 27,100 2,770 75,344,000
13/03/2014 27,300 0.30 1.11 27,000 27,500 27,000 12,630 344,799,000
12/03/2014 27,000 -0.20 -0.74 27,200 27,200 26,800 5,730 154,710,000
11/03/2014 27,200 0.70 2.64 26,500 27,200 26,400 30,410 827,152,000
10/03/2014 26,500 -0.90 -3.28 27,400 27,600 26,500 480 12,720,000
07/03/2014 27,400 0.80 3.01 27,000 27,400 26,700 12,350 338,390,000
06/03/2014 26,600 0.10 0.38 26,500 27,800 26,500 3,920 104,272,000
05/03/2014 26,500 -0.50 -1.85 27,000 27,500 26,000 4,980 131,970,000
04/03/2014 27,000 0.80 3.05 25,800 27,000 25,700 22,390 604,530,000
03/03/2014 26,200 -1.30 -4.73 27,500 27,600 26,200 28,570 748,534,000
28/02/2014 27,500 0.20 0.73 26,100 28,000 26,100 8,730 240,075,000
27/02/2014 27,300 -1.20 -4.21 27,800 27,900 27,300 29,220 797,706,000
26/02/2014 28,500 0.30 1.06 28,100 29,000 27,500 12,260 349,410,000
25/02/2014 30,000 -0.20 -0.66 30,000 30,200 29,800 75,900 2,277,000,000
24/02/2014 30,200 0.70 2.37 29,500 30,200 29,500 71,340 2,154,468,000
21/02/2014 29,500 -1.20 -3.91 30,500 30,500 29,000 30,650 904,175,000
20/02/2014 30,700 -0.80 -2.54 31,500 31,500 29,300 48,030 1,474,521,000
19/02/2014 31,500 1.50 5.00 30,000 31,700 29,900 57,090 1,798,335,000
18/02/2014 30,000 0.80 2.74 29,200 30,000 28,900 51,870 1,556,100,000
17/02/2014 29,200 0.40 1.39 28,800 29,200 28,800 24,560 717,152,000
14/02/2014 28,800 -0.30 -1.03