Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
CTCP Đầu Tư Và Xây Dựng Tiền Giang
Tien Giang Investment And Construction JSC
Mã CK:      THG      45.70      +0.10 (+0.22%)      (cập nhật 23:45 13/12/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://ticco.com.vn/
THG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/12/2019 45,700 0.10 0.22 45,600 46,000 45,600 149 6,809,300
12/12/2019 45,600 0.20 0.44 45,400 46,500 45,000 458 20,884,800
11/12/2019 45,400 1.90 4.19 43,500 45,900 43,500 3,059 138,878,600
10/12/2019 43,500 0.50 1.15 43,000 43,500 43,050 956 41,586,000
09/12/2019 43,000 0.00 ■■ 0.00 42,950 44,000 42,500 932 40,076,000
06/12/2019 42,950 0.10 0.23 42,900 42,950 41,800 175 7,516,250
05/12/2019 42,900 0.10 0.23 42,800 42,900 42,900 2 85,800
04/12/2019 42,800 -0.10 -0.23 42,900 0 0 285 12,198,000
03/12/2019 42,900 -0.10 -0.23 43,000 42,900 42,000 199 8,537,100
02/12/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 2 86,000
29/11/2019 43,000 0.10 0.23 42,900 43,000 42,500 199 8,557,000
28/11/2019 42,900 0.00 ■■ 0.00 42,900 42,900 42,300 80 3,432,000
27/11/2019 42,900 0.00 ■■ 0.00 42,900 42,900 42,300 18 772,200
26/11/2019 42,900 0.00 ■■ 0.00 42,900 42,900 42,800 219 9,395,100
25/11/2019 42,900 0.00 ■■ 0.00 42,900 43,000 42,800 301 12,912,900
23/11/2019 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 1 42,900
22/11/2019 42,900 0.00 ■■ 0.00 42,900 42,900 42,900 1 42,900
21/11/2019 42,900 0.00 ■■ 0.00 42,900 42,900 42,100 797 34,191,300
20/11/2019 42,900 0.40 0.93 42,500 43,000 42,600 11 471,900
19/11/2019 42,500 -0.80 -1.88 43,300 43,300 42,500 878 37,315,000
18/11/2019 43,300 -0.10 -0.23 43,400 43,800 42,600 777 33,644,100
15/11/2019 43,400 0.10 0.23 43,300 43,400 43,050 100 4,340,000
14/11/2019 43,300 0.20 0.46 43,100 43,400 43,000 415 17,969,500
13/11/2019 43,100 -0.10 -0.23 43,200 43,600 42,600 759 32,712,900
12/11/2019 43,200 0.10 0.23 43,100 43,250 43,000 121 5,227,200
11/11/2019 43,100 -0.40 -0.93 43,500 43,800 43,100 692 29,825,200
08/11/2019 43,500 0.20 0.46 43,300 43,700 43,000 752 32,712,000
07/11/2019 43,300 0.50 1.15 42,800 43,400 42,800 180 7,794,000
06/11/2019 42,800 0.40 0.93 42,400 42,800 42,450 941 40,274,800
05/11/2019 42,400 0.00 ■■ 0.00 42,400 43,900 42,150 1,992 84,460,800
04/11/2019 42,400 0.00 ■■ 0.00 42,400 42,400 41,200 245 10,388,000
01/11/2019 42,400 0.30 0.71 42,100 43,000 41,300 86 3,646,400
31/10/2019 42,100 -0.90 -2.14 43,000 42,200 42,000 878 36,963,800
30/10/2019 43,000 0.50 1.16 42,500 43,200 41,800 1,051 45,193,000
29/10/2019 42,500 1.00 2.35 41,500 43,500 42,300 2,197 93,372,500
28/10/2019 41,500 0.00 ■■ 0.00 41,500 41,500 40,200 91 3,776,500
25/10/2019 41,500 0.80 1.93 40,700 41,500 40,500 218 9,047,000
24/10/2019 40,700 0.00 ■■ 0.00 40,700 40,700 40,000 153 6,227,100
23/10/2019 40,700 0.10 0.25 40,600 40,800 39,600 1,200 48,840,000
22/10/2019 40,600 0.00 ■■ 0.00 40,600 40,600 40,000 320 12,992,000
21/10/2019 40,600 0.20 0.49 40,400 40,600 40,000 378 15,346,800
18/10/2019 40,400 0.10 0.25 40,300 40,400 40,000 227 9,170,800
17/10/2019 40,300 0.50 1.24 39,800 40,300 40,000 238 9,591,400
16/10/2019 39,800 0.30 0.75 39,500 39,800 38,200 613 24,397,400
15/10/2019 39,500 -0.70 -1.77 40,200 39,500 39,000 350 13,825,000
14/10/2019 40,200 -0.30 -0.75 40,500 40,200 39,000 150 6,030,000
11/10/2019 40,500 0.30 0.74 40,200 40,500 39,000 229 9,274,500
10/10/2019 40,200 -0.70 -1.74 40,900 40,200 38,100 412 16,562,400
09/10/2019 40,900 0.00 ■■ 0.00 40,900 41,000 39,500 240 9,816,000
08/10/2019 40,900 -0.10 -0.24 41,000 41,000 39,900 210 8,589,000
07/10/2019 41,000 0.80 1.95 40,200 43,000 40,400 129 5,289,000
04/10/2019 40,200 0.20 0.50 40,000 40,200 39,500 312 12,542,400
03/10/2019 40,000 -0.80 -2.00 40,800 40,200 40,000 412 16,480,000
02/10/2019 40,800 0.30 0.74 40,500 40,800 40,500 10 408,000
01/10/2019 40,500 0.50 1.23 40,000 40,500 39,600 178 7,209,000
30/09/2019 40,000 0.10 0.25 39,900 40,000 39,500 127 5,080,000
27/09/2019 39,900 0.00 ■■ 0.00 39,900 39,900 38,500 132 5,266,800
26/09/2019 39,900 0.50 1.25 39,350 39,900 39,450 273 10,892,700
25/09/2019 39,350 1.40 3.56 38,000 39,400 38,000 894 35,178,900
24/09/2019 38,000 -2.10 -5.53 40,100 40,400 38,000 1,894 71,972,000
23/09/2019 40,100 -0.50 -1.25 40,600 41,000 39,000 1,358 54,455,800
20/09/2019 40,600 -0.30 -0.74 40,900 41,000 40,000 388 15,752,800
19/09/2019 40,900 -0.10 -0.24 41,000 41,000 40,200 226 9,243,400
18/09/2019 41,000 0.00 ■■ 0.00 41,000 41,000 40,100 178 7,298,000
17/09/2019 41,000 1.20 2.93 39,800 41,000 40,000 2,963 121,483,000
16/09/2019 39,800 -0.80 -2.01 40,600 40,750 39,100 1,239 49,312,200
13/09/2019 40,600 0.40 0.99 40,200 40,900 40,000 412 16,727,200
12/09/2019 40,200 -0.90 -2.24 41,100 41,100 40,000 3,759 151,111,800
11/09/2019 41,100 -0.10 -0.24 41,200 41,200 40,000 146 6,000,600
10/09/2019 41,200 0.10 0.24 41,100 41,400 40,600 715 29,458,000
09/09/2019 41,100 0.10 0.24 41,000 41,100 40,800 132 5,425,200
06/09/2019 41,000 -0.50 -1.22 41,550 41,500 41,000 533 21,853,000
05/09/2019 41,550 -0.20 -0.48 41,700 41,550 41,000 1,083 44,998,650
04/09/2019 41,700 0.00 ■■ 0.00 41,700 41,700 40,400 1,159 48,330,300
03/09/2019 41,700 0.20 0.48 41,500 41,800 40,000 2,447 102,039,900
30/08/2019 41,500 0.50 1.20 41,000 41,500 40,000 1,320 54,780,000
29/08/2019 41,000 -0.90 -2.20 41,900 42,000 41,000 1,992 81,672,000
28/08/2019 41,900 0.20 0.48 41,700 42,000 41,100 2,342 98,129,800
27/08/2019 41,700 0.20 0.48 41,500 41,900 41,200 346 14,428,200
26/08/2019 41,500 -0.70 -1.69 42,200 42,500 41,500 370 15,355,000
23/08/2019 42,200 0.40 0.95 41,850 42,200 41,800 297 12,533,400
22/08/2019 41,850 -0.40 -0.96 42,300 42,300 40,800 275 11,508,750
21/08/2019 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 2 84,600
20/08/2019 42,300 0.40 0.95 41,900 42,500 40,800 711 30,075,300
19/08/2019 41,900 0.00 ■■ 0.00 41,900 42,000 41,200 811 33,980,900
16/08/2019 41,900 0.00 ■■ 0.00 41,900 42,500 41,500 45 1,885,500
15/08/2019 41,900 -0.50 -1.19 42,350 42,000 41,300 822 34,441,800
14/08/2019 42,350 0.00 ■■ 0.00 42,400 42,800 41,700 692 29,306,200
13/08/2019 42,400 -0.40 -0.94 42,800 42,800 42,000 437 18,528,800
12/08/2019 42,800 0.30 0.70 42,500 42,900 42,300 357 15,279,600
09/08/2019 42,500 -0.40 -0.94 42,850 42,900 42,300 1,121 47,642,500
08/08/2019 42,850 0.80 1.87 42,100 43,350 42,100 538 23,053,300
07/08/2019 42,100 -1.40 -3.33 43,500 43,500 42,100 1,464 61,634,400
06/08/2019 43,500 0.20 0.46 43,300 43,500 42,100 1,439 62,596,500
05/08/2019 43,300 -0.50 -1.15 43,800 44,000 41,200 1,060 45,898,000
02/08/2019 43,800 0.50 1.14 43,300 44,200 43,000 1,476 64,648,800
01/08/2019 43,300 0.50 1.15 42,800 43,300 42,500 724 31,349,200
31/07/2019 42,800 0.00 ■■ 0.00 42,800 43,600 40,650 809 34,625,200
30/07/2019 42,800 0.60 1.40 42,200 43,000 41,500 1,975 84,530,000
29/07/2019 42,200 -0.20 -0.47 42,400 42,200 41,500 173 7,300,600
26/07/2019 42,400 0.50 1.18 41,900 42,500 41,500 472 20,012,800
25/07/2019 41,900 0.40 0.95 41,500 41,900 41,200 1,139 47,724,100
24/07/2019 41,500 -0.70 -1.69 42,200 42,200 41,300 3,247 134,750,500
23/07/2019 42,200 0.40 0.95 41,800 42,400 41,800 462 19,496,400
22/07/2019 41,800 -0.20 -0.48 42,000 42,400 41,500 255 10,659,000
19/07/2019 42,000 1.00 2.38 41,000 42,450 41,000 2,234 93,828,000
18/07/2019 41,000 -0.50 -1.22 41,500 42,100 41,000 1,517 62,197,000
17/07/2019 41,500 0.30 0.72 41,200 41,800 40,350 1,432 59,428,000
16/07/2019 41,200 -0.80 -1.94 42,000 42,800 41,100 1,912 78,774,400
15/07/2019 42,000 -1.90 -4.52 43,900 44,000 42,000 3,068 128,856,000
12/07/2019 43,900 0.00 ■■ 0.00 43,900 44,000 43,500 983 43,153,700
11/07/2019 43,900 -0.40 -0.91 44,300 44,300 43,150 1,312 57,596,800
10/07/2019 44,300 0.00 ■■ 0.00 44,300 44,500 44,300 1,174 52,008,200
09/07/2019 44,300 0.30 0.68 44,000 44,500 43,600 877 38,851,100
08/07/2019 44,000 1.20 2.73 42,800 44,500 42,300 2,961 130,284,000
05/07/2019 42,800 0.10 0.23 42,700 42,800 42,600 573 24,524,400
04/07/2019 42,700 0.10 0.23 42,600 42,700 41,300 724 30,914,800
03/07/2019 42,600 0.10 0.23 42,500 42,800 42,500 310 13,206,000
02/07/2019 42,500 0.10 0.24 42,400 42,800 42,300 6,647 282,497,500
01/07/2019 42,400 0.00 ■■ 0.00 42,400 42,800 41,000 2,808 119,059,200
28/06/2019 42,400 0.10 0.24 42,300 43,000 40,700 1,616 68,518,400
27/06/2019 42,300 0.10 0.24 42,200 42,400 42,200 703 29,736,900
26/06/2019 42,200 0.10 0.24 42,100 42,800 42,000 431 18,188,200
25/06/2019 42,100 -1.40 -3.33 43,450 43,700 42,000 3,434 144,571,400
24/06/2019 43,450 0.10 0.23 43,400 44,000 42,500 267 11,601,150
21/06/2019 43,400 0.00 ■■ 0.00 43,400 44,000 42,100 1,620 70,308,000
20/06/2019 43,400 -1.10 -2.53 44,500 44,800 43,000 3,179 137,968,600
19/06/2019 44,500 1.70 3.82 42,800 45,000 42,600 4,126 183,607,000
18/06/2019 42,800 0.30 0.70 42,500 43,300 42,000 4,221 180,658,800
17/06/2019 42,500 1.50 3.53 41,000 42,500 41,800 419 17,807,500
16/06/2019 41,000 0.40 0.98 40,600 41,500 40,700 531 21,771,000
14/06/2019 41,000 0.40 0.98 40,600 41,500 40,700 531 21,771,000
13/06/2019 40,600 0.30 0.74 40,300 41,000 40,000 809 32,845,400
11/06/2019 40,000 1.50 3.75 38,500 40,450 39,200 1,919 76,760,000
10/06/2019 38,500 -1.50 -3.90 40,000 39,900 38,500 289 11,126,500
09/06/2019 40,000 2.00 5.00 38,000 40,000 38,100 759 30,360,000
07/06/2019 40,000 2.00 5.00 38,000 40,000 38,100 759 30,360,000
06/06/2019 38,000 -1.70 -4.47 39,650 40,000 38,000 146 5,548,000
05/06/2019 39,650 2.60 6.56 37,100 39,650 37,500 715 28,349,750
04/06/2019 37,100 -1.90 -5.12 39,000 39,000 37,100 657 24,374,700
03/06/2019 39,000 0.00 ■■ 0.00 39,000 39,000 38,500 53 2,067,000
02/06/2019 39,000 -1.00 -2.56 40,000 40,000 38,500 208 8,112,000
31/05/2019 39,000 -1.00 -2.56 40,000 40,000 38,500 208 8,112,000
30/05/2019 40,000 1.50 3.75 38,500 40,000 39,000 2,766 110,640,000
29/05/2019 38,500 0.90 2.34 37,600 40,000 37,600 925 35,612,500
28/05/2019 37,600 1.00 2.66 36,600 37,600 36,600 1,177 44,255,200
27/05/2019 36,600 0.20 0.55 36,400 36,650 36,400 211 7,722,600
26/05/2019 36,400 0.50 1.37 35,850 36,500 36,100 14 509,600
24/05/2019 36,400 0.50 1.37 35,850 36,500 36,100 14 509,600
23/05/2019 35,850 -1.70 -4.74 37,500 35,850 35,800 52 1,864,200
22/05/2019 37,500 -0.60 -1.60 38,100 38,200 37,000 1,167 43,762,500
21/05/2019 38,100 0.20 0.52 37,900 38,300 37,950 1,974 75,209,400
20/05/2019 37,900 0.10 0.26 37,800 38,000 37,000 951 36,042,900
19/05/2019 37,800 0.30 0.79 37,500 38,000 37,700 201 7,597,800
17/05/2019 37,800 0.30 0.79 37,500 38,000 37,700 201 7,597,800
16/05/2019 37,500 0.30 0.80 37,200 37,500 37,000 139 5,212,500
15/05/2019 37,200 0.30 0.81 36,900 37,200 36,900 127 4,724,400
14/05/2019 36,900 0.30 0.81 36,600 37,000 36,800 212 7,822,800
13/05/2019 36,600 0.20 0.55 36,400 36,950 36,400 374 13,688,400
12/05/2019 36,400 0.00 ■■ 0.00 36,400 36,800 36,400 312 11,356,800
10/05/2019 36,400 0.00 ■■ 0.00 36,400 36,800 36,400 312 11,356,800
09/05/2019 36,400 0.40 1.10 36,000 37,800 36,400 178 6,479,200
08/05/2019 36,000 0.00 ■■ 0.00 36,000 36,000 34,100 959 34,524,000
07/05/2019 36,000 -0.10 -0.28 36,100 36,500 35,900 555 19,980,000
06/05/2019 36,100 -0.60 -1.66 36,700 36,700 36,000 380 13,718,000
05/05/2019 36,700 0.20 0.54 36,500 36,800 35,800 548 20,111,600
03/05/2019 36,700 0.20 0.54 36,500 36,800 35,800 548 20,111,600
02/05/2019 36,500 0.00 ■■ 0.00 36,550 36,550 36,000 436 15,914,000
01/05/2019 36,550 0.40 1.09 36,100 36,700 35,100 29 1,059,950
30/04/2019 36,550 0.40 1.09 36,100 36,700 35,100 29 1,059,950
29/04/2019 36,550 0.40 1.09 36,100 36,700 35,100 29 1,059,950
28/04/2019 36,550 0.40 1.09 36,100 36,700 35,100 29 1,059,950
26/04/2019 36,550 0.40 1.09 36,100 36,700 35,100 29 1,059,950
25/04/2019 36,100 1.00 2.77 35,100 36,350 34,550 125 4,512,500
24/04/2019 35,100 -1.10 -3.13 36,200 37,000 34,700 241 8,459,100
23/04/2019 36,200 -0.20 -0.55 36,400 36,900 36,200 200 7,240,000
22/04/2019 36,400 -0.40 -1.10 36,800 36,700 36,200 500 18,200,000
21/04/2019 36,800 0.30 0.82 36,500 37,000 36,000 264 9,715,200
19/04/2019 36,800 0.30 0.82 36,500 37,000 36,000 264 9,715,200
18/04/2019 36,500 0.00 ■■ 0.00 36,500 36,600 36,400 205 7,482,500
17/04/2019 36,500 0.50 1.37 36,000 36,500 35,200 1,176 42,924,000
16/04/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,200 307 11,052,000
15/04/2019 36,000 -0.40 -1.11 36,400 36,000 35,200 60 2,160,000
12/04/2019 36,000 -0.40 -1.11 36,400 36,000 35,200 60 2,160,000
11/04/2019 36,400 -0.30 -0.82 36,700 36,800 35,000 1,115 40,586,000
10/04/2019 36,700 -0.30 -0.82 37,000 37,000 36,100 338 12,404,600
09/04/2019 37,000 1.00 2.70 36,000 38,000 36,000 95 3,515,000
08/04/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 37 1,332,000
05/04/2019 36,000 -1.00 -2.78 37,000 37,000 36,000 413 14,868,000
04/04/2019 37,000 0.50 1.35 36,500 37,000 36,000 124 4,588,000
03/04/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,000 83 3,029,500
02/04/2019 36,500 -0.50 -1.37 37,000 38,000 36,300 7 255,500
01/04/2019 37,000 0.00 ■■ 0.00 37,000 37,400 36,900 128 4,736,000
31/03/2019 28,500 0.20 0.70 28,300 28,500 28,000 15,060 429,210,000
29/03/2019 37,000 0.20 0.54 36,800 37,000 35,600 469 17,353,000
28/03/2019 36,800 -0.60 -1.63 37,400 37,400 36,800 430 15,824,000
27/03/2019 37,400 0.40 1.07 37,000 37,500 37,300 14 523,600
26/03/2019 37,000 -0.80 -2.16 37,800 37,800 36,200 184 6,808,000
25/03/2019 37,800 -0.10 -0.26 37,900 38,000 37,200 591 22,339,800
22/03/2019 37,900 0.70 1.85 37,200 37,900 37,200 873 33,086,700
21/03/2019 37,200 -0.60 -1.61 37,800 38,000 37,200 982 36,530,400
20/03/2019 37,800 0.40 1.06 37,400 37,900 37,000 221 8,353,800
19/03/2019 37,400 0.60 1.60 36,800 37,400 36,500 6,226 232,852,400
18/03/2019 36,800 0.30 0.82 36,500 36,800 34,200 3,668 134,982,400
15/03/2019 36,500 0.10 0.27 36,400 37,000 36,400 1,188 43,362,000
14/03/2019 36,400 0.50 1.37 35,900 36,400 35,200 1,805 65,702,000
13/03/2019 35,900 0.90 2.51 35,050 36,000 35,000 119 4,272,100
12/03/2019 35,050 -1.30 -3.71 36,300 36,500 35,000 2,401 84,155,050
11/03/2019 36,300 0.00 ■■ 0.00 36,300 37,000 36,000 1,485 53,905,500
08/03/2019 36,300 0.60 1.65 35,700 36,700 35,300 1,588 57,644,400
07/03/2019 35,700 0.70 1.96 35,000 35,750 35,100 390 13,923,000
06/03/2019 35,000 1.10 3.14 33,900 35,500 33,900 5,274 184,590,000
05/03/2019 33,900 -0.20 -0.59 34,100 34,100 33,900 100 3,390,000
04/03/2019 34,100 0.00 ■■ 0.00 34,100 34,200 34,000 21 716,100
01/03/2019 34,100 0.00 ■■ 0.00 34,100 34,100 33,900 701 23,904,100
28/02/2019 34,100 0.00 ■■ 0.00 34,100 34,100 33,900 663 22,608,300
27/02/2019 34,100 0.10 0.29 34,000 34,300 34,000 680 23,188,000
26/02/2019 34,000 -0.30 -0.88 34,300 34,500 34,000 1,577 53,618,000
25/02/2019 34,300 0.40 1.17 33,900 34,300 33,900 1,986 68,119,800
22/02/2019 33,900 0.00 ■■ 0.00 33,900 34,200 33,600 1,477 50,070,300
21/02/2019 33,900 0.00 ■■ 0.00 33,900 33,900 33,500 1,592 53,968,800
20/02/2019 33,900 0.40 1.18 33,500 34,000 33,500 558 18,916,200
19/02/2019 33,500 0.00 ■■ 0.00 33,500 33,500 33,300 712 23,852,000
18/02/2019 33,500 -0.40 -1.19 33,900 33,900 33,500 1,457 48,809,500
15/02/2019 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 2 67,800
14/02/2019 33,900 0.40 1.18 33,500 33,900 33,500 483 16,373,700
13/02/2019 33,500 0.90 2.69 32,600 34,000 33,000 255 8,542,500
12/02/2019 32,600 -1.50 -4.60 34,100 34,400 32,600 283 9,225,800
11/02/2019 34,100 0.10 0.29 34,000 34,200 33,500 516 17,595,600
01/02/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 12 408,000
31/01/2019 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 24 816,000
30/01/2019 34,000 -0.20 -0.59 34,200 34,000 33,400 619 21,046,000
29/01/2019 34,200 0.20 0.58 34,000 34,200 33,100 868 29,685,600
28/01/2019 34,000 -0.30 -0.88 34,300 34,400 33,000 54 1,836,000
25/01/2019 34,300 0.00 ■■ 0.00 34,300 34,400 33,000 56 1,920,800
24/01/2019 34,300 0.40 1.17 33,900 34,400 34,000 119,000 4,081,700,000
23/01/2019 33,900 -0.50 -1.47 34,400 34,400 33,500 63,000 2,135,700,000
22/01/2019 34,400 0.50 1.45 33,900 34,500 33,900 23,000 791,200,000
21/01/2019 33,900 -0.80 -2.36 33,900 34,000 33,000 9,340 316,626,000
19/01/2019 33,900 0.10 0.29 33,800 35,000 33,800 71,000 2,406,900,000
18/01/2019 33,900 0.10 0.29 33,800 35,000 33,800 710 24,069,000
17/01/2019 33,800 -1.20 -3.55 35,000 35,000 33,600 10,640 359,632,000
16/01/2019 35,000 -0.20 -0.57 35,200 35,300 34,000 5,460 191,100,000
15/01/2019 35,200 1.60 4.55 33,600 35,500 33,600 16,880 594,176,000
14/01/2019 33,600 -1.80 -5.36 35,400 35,000 33,400 7,540 253,344,000
11/01/2019 35,400 -0.40 -1.13 35,800 35,900 34,000 4,510 159,654,000
10/01/2019 35,800 -0.20 -0.56 36,000 35,800 33,500 1,140 40,812,000
09/01/2019 36,000 -0.30 -0.83 36,300 36,400 35,500 15,680 564,480,000
08/01/2019 36,300 0.30 0.83 36,000 36,500 35,800 4,390 159,357,000
07/01/2019 36,000 1.90 5.28 34,100 36,200 34,800 18,420 663,120,000
04/01/2019 34,100 1.00 2.93 33,100 34,100 33,000 21,830 744,403,000
03/01/2019 33,100 0.10 0.30 33,000 33,300 32,600 7,840 259,504,000
02/01/2019 33,000 1.00 3.03 32,000 33,300 32,000 18,770 619,410,000
28/12/2018 32,000 0.10 0.31 31,900 32,400 30,500 9,130 292,160,000
27/12/2018 31,900 0.40 1.25 31,500 31,900 31,500 4,680 149,292,000
26/12/2018 31,500 0.60 1.90 30,900 31,800 30,500 18,000 567,000,000
25/12/2018 30,900 -0.10 -0.32 31,000 31,000 30,500 4,320 133,488,000
24/12/2018 31,000 -0.10 -0.32 31,000 31,500 30,900 12,830 397,730,000
21/12/2018 31,000 -0.90 -2.90 31,900 32,500 31,000 12,310 381,610,000
20/12/2018 31,900 0.20 0.63 31,700 31,900 30,500 18,850 601,315,000
19/12/2018 31,700 -0.10 -0.32 31,800 31,800 30,000 15,720 498,324,000
18/12/2018 31,800 -0.10 -0.31 31,900 32,000 31,000 4,040 128,472,000
17/12/2018 31,900 -0.50 -1.57 32,400 33,000 31,900 870 27,753,000
14/12/2018 32,400 0.20 0.62 32,400 32,600 31,800 1,170 37,908,000
13/12/2018 32,400 0.20 0.62 32,200 32,400 31,600 7,080 229,392,000
12/12/2018 32,200 0.70 2.17 31,500 32,200 31,400 56,180 1,808,996,000
11/12/2018 31,500 0.60 1.90 30,900 31,700 30,200 15,970 503,055,000
10/12/2018 30,900 0.40 1.29 30,500 31,300 30,000 34,680 1,071,612,000
07/12/2018 30,500 -0.70 -2.30 31,200 31,400 30,500 2,480 75,640,000
06/12/2018 31,200 0.20 0.64 31,000 31,500 30,400 21,890 682,968,000
05/12/2018 31,000 1.30 4.19 29,700 31,400 29,700 25,790 799,490,000
04/12/2018 29,700 1.00 3.37 28,700 29,700 28,400 66,890 1,986,633,000
03/12/2018 28,700 0.20 0.70 28,500 28,900 28,200 4,910 140,917,000
30/11/2018 28,500 0.20 0.70 28,300 28,500 28,000 15,060 429,210,000
29/11/2018 28,300 1.85 6.54 26,450 28,300 27,150 26,150 740,045,000
28/11/2018 26,450 -1.95 -7.37 28,400 28,550 26,450 19,980 528,471,000
27/11/2018 28,400 -0.40 -1.41 28,400 28,450 28,000 1,950 55,380,000
26/11/2018 28,400 0.10 0.35 28,300 28,450 27,900 22,080 627,072,000
23/11/2018 28,300 0.10 0.35 28,200 28,400 28,000 11,990 339,317,000
22/11/2018 28,200 0.20 0.71 28,000 28,400 28,000 16,500 465,300,000
21/11/2018 28,000 -0.50 -1.79 28,500 28,500 28,000 6,520 182,560,000
20/11/2018 28,500 0.10 0.35 28,500 29,000 28,500 9,260 263,910,000
19/11/2018 28,500 0.40 1.40 28,100 29,000 28,300 830 23,655,000
16/11/2018 28,100 -0.30 -1.07 28,400 28,500 28,100 1,670 46,927,000
15/11/2018 28,400 0.15 0.53 28,250 28,500 28,200 6,070 172,388,000
14/11/2018 28,250 0.75 2.65 27,500 28,300 27,700 30,670 866,427,500
13/11/2018 27,500 -0.65 -2.36 28,150 28,150 27,500 42,950 1,181,125,000
12/11/2018 28,150 -0.05 -0.18 28,200 28,200 27,800 17,130 482,209,500
11/11/2018 28,200 0.35 1.24 27,850 28,250 28,150 70 1,974,000
09/11/2018 28,200 0.35 1.24 27,850 28,250 28,150 70 1,974,000
08/11/2018 27,850 -0.40 -1.44 28,250 28,400 27,850 2,050 57,092,500
07/11/2018 28,250 0.15 0.53 28,100 28,250 27,900 15,530 438,722,500
06/11/2018 28,100 0.30 1.07 27,800 28,200 27,700 7,350 206,535,000
05/11/2018 27,800 -0.40 -1.44 28,200 28,400 27,700 910 25,298,000
02/11/2018 28,200 0.05 0.18 28,150 28,350 28,000 24,120 680,184,000
01/11/2018 28,150 -0.15 -0.53 28,150 29,000 27,700 6,410 180,441,500
31/10/2018 28,150 0.25 0.89 27,900 28,150 27,500 24,690 695,023,500
30/10/2018 27,900 -0.40 -1.43 28,300 28,450 27,900 19,990 557,721,000
29/10/2018 28,300 0.35 1.24 27,950 28,500 28,000 6,920 195,836,000
27/10/2018 27,950 0.10 0.36 27,850 28,500 27,300 19,020 531,609,000
26/10/2018 27,950 0.10 0.36 27,850 28,500 27,300 19,020 531,609,000
25/10/2018 27,850 -0.05 -0.18 27,850 27,850 26,500 13,720 382,102,000
24/10/2018 27,850 0.15 0.54 27,700 27,950 27,500 1,970 54,864,500
23/10/2018 27,700 0.30 1.08 27,700 28,100 27,300 30,730 851,221,000
22/10/2018 27,700 0.35 1.26 27,700 28,300 27,700 3,140 86,978,000
19/10/2018 27,700 -0.60 -2.17 28,300 28,300 27,500 9,120 252,624,000
18/10/2018 28,300 -0.15 -0.53 28,450 28,300 28,100 5,060 143,198,000
17/10/2018 28,450 0.55 1.93 27,900 28,600 27,400 2,800 79,660,000
16/10/2018 27,900 1.05 3.76 26,850 27,950 26,900 10,580 295,182,000
15/10/2018 26,850 -2.00 -7.45 28,850 28,900 26,850 14,520 389,862,000
12/10/2018 28,850 0.10 0.35 28,750 28,850 28,350 7,170 206,854,500
11/10/2018 28,750 -0.60 -2.09 29,350 29,100 28,400 27,000 776,250,000
10/10/2018 29,350 0.05 0.17 29,300 29,350 29,000 4,690 137,651,500
09/10/2018 29,300 0.20 0.68 29,100 29,300 28,800 10,790 316,147,000
08/10/2018 29,100 0.05 0.17 29,100 29,150 28,800 4,550 132,405,000
07/10/2018 29,100 -0.30 -1.03 29,100 29,400 28,800 9,330 271,503,000
05/10/2018 29,100 -0.30 -1.03 29,100 29,400 28,800 9,330 271,503,000
04/10/2018 29,100 -0.20 -0.69 29,100 29,100 28,800 3,320 96,612,000
03/10/2018 29,100 -0.40 -1.37 29,100 29,300 28,700 820 23,862,000
02/10/2018 29,100 0.10 0.34 29,000 29,500 28,400 33,320 969,612,000
01/10/2018 29,000 -0.40 -1.38 29,400 29,300 28,850 950 27,550,000
30/09/2018 29,400 0.40 1.36 29,000 29,400 28,550 7,660 225,204,000
28/09/2018 29,400 0.40 1.36 29,000 29,400 28,550 7,660 225,204,000
27/09/2018 29,000 -0.60 -2.07 29,600 29,600 29,000 2,620 75,980,000
26/09/2018 29,600 0.30 1.01 29,300 29,750 28,500 4,350 128,760,000
25/09/2018 30,500 -0.70 -2.30 31,200 31,200 30,500 19,930 607,865,000
24/09/2018 31,200 -0.20 -0.64 31,400 31,400 30,850 28,630 893,256,000
21/09/2018 31,400 -0.10 -0.32 31,500 31,550 31,000 7,870 247,118,000
20/09/2018 31,500 -0.30 -0.95 31,800 31,800 31,000 13,180 415,170,000
19/09/2018 31,800 0.20 0.63 31,600 31,850 31,500 9,470 301,146,000
18/09/2018 31,600 0.15 0.47 31,450 31,600 30,800 11,990 378,884,000
17/09/2018 31,450 0.45 1.43 31,000 31,600 30,400 9,860 310,097,000
15/09/2018 31,000 0.60 1.94 30,400 31,000 30,000 13,860 429,660,000
14/09/2018 31,000 0.60 1.94 30,400 31,000 30,000 13,860 429,660,000
13/09/2018 30,400 0.80 2.63 29,600 30,400 29,600 25,080 762,432,000
12/09/2018 29,600 0.40 1.35 29,200 29,600 29,200 15,050 445,480,000
11/09/2018 29,200 0.50 1.71 28,700 29,300 28,900 18,270 533,484,000
10/09/2018 28,700 0.20 0.70 28,500 28,750 28,450 4,400 126,280,000
08/09/2018 28,500 0.10 0.35 28,400 28,800 28,000 5,850 166,725,000
07/09/2018 28,500 0.10 0.35 28,400 28,800 28,000 5,850 166,725,000
06/09/2018 28,400 0.15 0.53 28,250 28,500 27,500 4,720 134,048,000
05/09/2018 28,250 -0.25 -0.88 28,500 29,000 28,250 3,310 93,507,500
04/09/2018 28,500 -0.65 -2.28 29,150 29,300 28,500 7,570 215,745,000
31/08/2018 29,150 -0.15 -0.51 29,150 29,300 29,000 5,240 152,746,000
30/08/2018 29,150 0.05 0.17 29,100 29,500 29,100 16,340 476,311,000
29/08/2018 29,100 1.10 3.78 28,000 29,500 28,350 30,530 888,423,000
28/08/2018 28,000 0.80 2.86 27,200 28,000 27,200 16,610 465,080,000
27/08/2018 27,200 0.30 1.10 26,900 27,200 26,900 8,640 235,008,000
24/08/2018 26,900 0.10 0.37 26,800 27,000 26,800 1,710 45,999,000
23/08/2018 26,800 0.35 1.31 26,450 26,800 26,450 3,050 81,740,000
22/08/2018 26,450 0.10 0.38 26,350 26,750 26,200 16,660 440,657,000
21/08/2018 26,350 -0.25 -0.95 26,350 26,700 26,050 5,240 138,074,000
20/08/2018 26,350 0.45 1.71 25,900 26,900 26,000 25,210 664,283,500
17/08/2018 25,900 -0.40 -1.54 26,300 26,200 25,900 17,770 460,243,000
16/08/2018 26,300 -0.10 -0.38 26,300 26,300 26,000 4,730 124,399,000
15/08/2018 26,300 -0.10 -0.38 26,400 26,400 25,800 7,290 191,727,000
14/08/2018 26,400 -0.10 -0.38 26,400 26,700 26,000 9,810 258,984,000
13/08/2018 26,400 -0.10 -0.38 26,500 26,500 26,000 10,150 267,960,000
10/08/2018 26,500 0.10 0.38 26,400 26,500 26,500 4,330 114,745,000
09/08/2018 26,400 -0.30 -1.14 26,700 26,700 26,200 9,530 251,592,000
08/08/2018 26,700 -0.20 -0.75 26,700 26,900 26,200 19,000 507,300,000
07/08/2018 26,700 0.10 0.37 26,600 26,900 26,200 10,040 268,068,000
06/08/2018 26,600 -0.80 -3.01 27,400 27,450 26,500 6,960 185,136,000
05/08/2018 27,400 0.20 0.73 27,200 27,400 27,200 90 2,466,000
03/08/2018 27,400 0.20 0.73 27,200 27,400 27,200 90 2,466,000
02/08/2018 27,200 0.10 0.37 27,100 27,300 26,500 2,720 73,984,000
01/08/2018 27,100 -0.05 -0.18 27,100 27,300 26,500 6,120 165,852,000
31/07/2018 27,100 -0.30 -1.11 27,400 27,900 26,500 19,050 516,255,000
30/07/2018 27,400 -0.20 -0.73 27,600 28,000 27,100 3,480 95,352,000
28/07/2018 27,600 0.50 1.81 27,100 27,900 26,600 4,300 118,680,000
27/07/2018 27,600 0.50 1.81 27,100 27,900 26,600 4,300 118,680,000
26/07/2018 27,100 0.45 1.66 26,650 27,200 26,500 2,160 58,536,000
25/07/2018 26,650 -0.85 -3.19 27,500 27,800 26,500 17,840 475,436,000
24/07/2018 27,500 -1.20 -4.36 28,700 27,500 26,700 8,180 224,950,000
23/07/2018 28,700 -0.30 -1.05 29,000 29,600 28,000 3,450 99,015,000
20/07/2018 29,000 0.15 0.52 28,850 29,200 28,300 6,750 195,750,000
19/07/2018 28,850 -0.15 -0.52 29,000 29,100 28,400 5,100 147,135,000
18/07/2018 29,000 -0.20 -0.69 29,200 30,000 28,400 7,620 220,980,000
17/07/2018 29,200 0.20 0.68 29,000 29,500 28,000 22,620 660,504,000
16/07/2018 29,000 -0.40 -1.38 29,000 29,000 28,600 20,880 605,520,000
13/07/2018 29,000 -0.10 -0.34 29,000 29,100 28,100 5,180 150,220,000
12/07/2018 29,000 -0.70 -2.41 29,000 29,450 28,300 11,600 336,400,000
11/07/2018 29,000 0.10 0.34 29,000 29,400 27,100 41,000 1,189,000,000
10/07/2018 29,000 1.40 4.83 27,600 29,000 27,250 10,640 308,560,000
09/07/2018 27,600 0.60 2.17 27,000 27,800 26,700 10,350 285,660,000
06/07/2018 27,000 0.35 1.30 26,650 27,000 25,400 8,140 219,780,000
05/07/2018 26,650 0.90 3.38 25,750 27,100 25,400 29,660 790,439,000
04/07/2018 25,750 0.35 1.36 25,400 26,000 24,500 32,390 834,042,500
03/07/2018 25,400 -1.90 -7.48 27,300 28,200 25,400 77,410 1,966,214,000
02/07/2018 27,300 -1.20 -4.40 28,500 29,000 27,300 10,220 279,006,000
30/06/2018 28,500 -0.50 -1.75 29,000 0 0 12,030 342,855,000
29/06/2018 28,500 -0.50 -1.75 29,000 29,900 28,500 12,030 342,855,000
28/06/2018 29,000 -0.40 -1.38 29,400 29,600 29,000 13,940 404,260,000
27/06/2018 29,400 -0.20 -0.68 29,600 29,800 29,400 3,550 104,370,000
26/06/2018 29,600 -2.20 -7.43 31,800 31,000 29,600 55,270 1,635,992,000
25/06/2018 31,800 -0.20 -0.63 32,000 32,000 30,100 11,660 370,788,000
23/06/2018 32,000 -0.05 -0.16 32,000 32,000 30,600 7,120 227,840,000
22/06/2018 32,000 -0.05 -0.16 32,000 32,000 30,600 7,120 227,840,000
21/06/2018 32,000 0.50 1.56 31,500 32,500 30,000 1,200 38,400,000
20/06/2018 31,500 -1.40 -4.44 32,900 33,500 30,600 17,740 558,810,000
19/06/2018 32,900 -1.20 -3.65 34,100 34,100 31,750 45,710 1,503,859,000
18/06/2018 34,100 -0.10 -0.29 34,100 35,500 34,000 4,280 145,948,000
17/06/2018 37,500 -0.50 -1.33 38,000 38,000 37,400 10,150 380,625,000
15/06/2018 37,500 -0.50 -1.33 38,000 38,000 37,400 10,150 380,625,000
14/06/2018 38,000 -0.50 -1.32 38,500 38,800 37,600 7,270 276,260,000
13/06/2018 38,500 0.70 1.82 37,800 38,700 37,500 57,630 2,218,755,000
12/06/2018 37,800 -0.10 -0.26 37,900 38,400 36,700 15,700 593,460,000
11/06/2018 37,900 0.50 1.32 37,400 38,300 37,000 21,100 799,690,000
08/06/2018 37,400 0.50 1.34 36,900 37,400 36,200 19,870 743,138,000
07/06/2018 36,900 0.45 1.22 36,450 37,900 36,400 7,560 278,964,000
06/06/2018 36,450 0.35 0.96 36,100 38,000 36,100 5,230 190,633,500
05/06/2018 36,100 -2.30 -6.37 38,400 38,500 36,000 29,340 1,059,174,000
04/06/2018 38,400 -0.10 -0.26 38,500 38,900 38,000 8,820 338,688,000
02/06/2018 38,500 0.20 0.52 38,300 38,800 38,100 790 30,415,000
01/06/2018 38,500 0.20 0.52 38,300 38,800 38,100 790 30,415,000
31/05/2018 38,300 1.30 3.39 37,000 38,500 37,000 25,020 958,266,000
30/05/2018 37,000 -0.50 -1.35 37,500 37,500 35,000 1,070 39,590,000
29/05/2018 37,500 1.50 4.00 36,000 37,500 36,500 340 12,750,000
28/05/2018 36,000 -1.00 -2.78 37,000 38,000 36,000 2,730 98,280,000
27/05/2018 37,000 -2.00 -5.41 39,000 38,600 37,000 7,040 260,480,000
25/05/2018 37,000 -2.00 -5.41 39,000 38,600 37,000 7,040 260,480,000
24/05/2018 39,000 1.35 3.46 37,650 39,000 37,400 3,030 118,170,000
23/05/2018 37,650 -0.15 -0.40 37,650 38,000 37,500 2,230 83,959,500
22/05/2018 37,650 -0.35 -0.93 38,000 38,000 37,000 1,020 38,403,000
21/05/2018 38,000 -0.40 -1.05 38,400 39,000 37,600 1,210 45,980,000
18/05/2018 38,400 -0.10 -0.26 38,500 38,500 38,000 2,690 103,296,000
17/05/2018 38,500 -0.50 -1.30 39,000 39,000 38,100 3,340 128,590,000
16/05/2018 41,000 -0.40 -0.98 41,000 41,000 40,500 6,000 246,000,000
15/05/2018 41,000 0.40 0.98 40,600 41,000 40,600 9,900 405,900,000
14/05/2018 40,600 -0.40 -0.99 41,000 41,000 39,600 11,400 462,840,000
12/05/2018 41,000 -0.10 -0.24 41,000 41,300 40,500 10,830 444,030,000
11/05/2018 41,000 -0.10 -0.24 41,000 41,300 40,500 10,830 444,030,000
10/05/2018 41,000 -0.20 -0.49 41,200 41,500 41,000 13,350 547,350,000
09/05/2018 41,200 0.20 0.49 41,000 41,500 40,900 11,000 453,200,000
08/05/2018 41,000 -0.20 -0.49 41,000 41,400 40,000 12,320 505,120,000
07/05/2018 41,000 0.50 1.22 40,500 41,000 40,000 8,260 338,660,000
05/05/2018 40,500 0.30 0.74 40,200 41,500 40,200 7,640 309,420,000
04/05/2018 40,500 0.30 0.74 40,200 41,500 40,200 7,640 309,420,000
03/05/2018 40,200 0.20 0.50 40,000 40,200 39,500 12,870 517,374,000
02/05/2018 40,000 1.10 2.75 38,900 41,600 37,500 14,910 596,400,000
27/04/2018 38,900 0.90 2.31 38,000 38,900 38,000 4,600 178,940,000
26/04/2018 38,000 -1.00 -2.63 39,000 39,500 38,000 8,250 313,500,000
24/04/2018 39,000 -0.55 -1.41 39,000 39,000 38,400 9,170 357,630,000
23/04/2018 39,000 -0.40 -1.03 39,000 39,100 38,600 11,980 467,220,000
21/04/2018 39,000 -0.40 -1.03 39,400 39,500 39,000 9,610 374,790,000
20/04/2018 39,000 -0.40 -1.03 39,400 39,500 39,000 9,610 374,790,000
19/04/2018 39,400 -0.20 -0.51 39,600 39,800 38,700 14,760 581,544,000
18/04/2018 39,600 0.10 0.25 39,500 39,600 39,200 15,330 607,068,000
15/04/2018 39,250 0.25 0.64 39,000 39,350 39,000 8,400 329,700,000
13/04/2018 39,250 0.25 0.64 39,000 39,350 39,000 8,400 329,700,000
12/04/2018 39,000 -0.60 -1.54 39,600 39,700 38,900 5,740 223,860,000
11/04/2018 39,600 0.20 0.51 39,400 39,700 39,100 1,320 52,272,000
10/04/2018 39,400 -0.25 -0.63 39,650 39,650 39,000 3,530 139,082,000
09/04/2018 39,650 -0.60 -1.51 40,250 39,650 38,900 10,260 406,809,000
07/04/2018 40,250 0.05 0.12 40,200 40,300 39,500 2,570 103,442,500
06/04/2018 40,250 0.05 0.12 40,200 40,300 39,500 2,570 103,442,500
05/04/2018 40,200 0.10 0.25 40,100 40,300 39,500 6,290 252,858,000
04/04/2018 40,100 -0.40 -1.00 40,500 40,500 39,600 3,330 133,533,000
03/04/2018 40,500 -0.10 -0.25 40,600 40,600 40,000 7,410 300,105,000
02/04/2018 40,600 0.10 0.25 40,500 40,700 38,650 22,040 894,824,000
31/03/2018 40,500 -0.30 -0.74 40,800 40,900 39,600 4,480 181,440,000
30/03/2018 40,500 -0.30 -0.74 40,800 40,900 39,600 4,480 181,440,000
29/03/2018 40,800 -0.50 -1.23 41,300 41,300 39,600 2,770 113,016,000
28/03/2018 41,300 -0.45 -1.09 41,750 41,900 40,500 1,820 75,166,000
27/03/2018 41,750 -0.45 -1.08 42,200 42,550 41,100 3,600 150,300,000
26/03/2018 42,200 -0.20 -0.47 42,400 42,400 41,100 12,600 531,720,000
23/03/2018 42,400 -0.20 -0.47 42,600 43,300 41,000 8,440 357,856,000
22/03/2018 42,600 1.70 3.99 40,900 43,300 41,300 33,670 1,434,342,000
21/03/2018 40,900 1.40 3.42 39,500 41,000 38,950 38,990 1,594,691,000
20/03/2018 39,500 0.50 1.27 39,000 39,900 39,000 19,300 762,350,000
19/03/2018 39,000 0.60 1.54 38,400 40,000 38,600 7,370 287,430,000
16/03/2018 38,400 0.50 1.30 37,900 38,400 37,900 18,490 710,016,000
15/03/2018 37,900 0.40 1.06 37,500 38,000 37,400 6,300 238,770,000
14/03/2018 37,500 -0.50 -1.33 38,000 38,700 37,500 16,930 634,875,000
13/03/2018 38,000 0.60 1.58 38,000 38,700 38,000 3,590 136,420,000
12/03/2018 38,000 -0.90 -2.37 38,900 39,200 38,000 22,000 836,000,000
09/03/2018 38,700 -0.20 -0.52 38,900 39,200 38,000 12,720 492,264,000
08/03/2018 38,900 -0.60 -1.54 39,500 39,500 38,600 12,760 496,364,000
07/03/2018 39,500 0.10 0.25 39,400 39,900 38,700 10,720 423,440,000
06/03/2018 39,400 -0.60 -1.52 39,400 39,500 38,800 11,920 469,648,000
05/03/2018 39,400 -0.20 -0.51 39,600 40,300 39,000 5,920 233,248,000
02/03/2018 39,600 -0.20 -0.51 39,800 39,800 39,000 6,860 271,656,000
01/03/2018 39,800 -0.80 -2.01 39,800 40,150 39,000 5,000 199,000,000
28/02/2018 39,800 -0.70 -1.76 40,500 40,500 39,800 5,450 216,910,000
27/02/2018 40,500 -0.30 -0.74 40,800 40,500 39,800 23,410 948,105,000
26/02/2018 40,800 -1.10 -2.70 41,900 41,900 40,100 14,110 575,688,000
23/02/2018 41,900 -0.10 -0.24 42,000 42,500 41,500 10,470 438,693,000
22/02/2018 42,000 0.50 1.19 41,500 42,300 41,500 5,450 228,900,000
21/02/2018 41,500 0.50 1.20 41,000 43,000 41,000 5,210 216,215,000
13/02/2018 41,000 0.50 1.22 40,500 42,900 40,550 8,090 331,690,000
12/02/2018 40,500 0.70 1.73 39,800 40,800 39,900 9,550 386,775,000
09/02/2018 39,800 -2.10 -5.28 41,900 41,400 39,800 11,850 471,630,000
08/02/2018 41,900 -0.10 -0.24 41,900 42,000 41,800 530 22,207,000
07/02/2018 41,900 1.00 2.39 40,900 43,300 41,000 11,080 464,252,000
06/02/2018 40,500 -0.40 -0.99 40,900 43,750 38,050 60,680 2,457,540,000
05/02/2018 40,900 -2.10 -5.13 43,000 45,000 40,900 26,800 1,096,120,000
02/02/2018 43,000 -1.40 -3.26 44,400 44,500 42,000 10,520 452,360,000
01/02/2018 44,400 1.20 2.70 43,200 44,800 42,000 15,110 670,884,000
31/01/2018 41,000 2.80 6.83 40,400 43,200 41,000 34,410 1,410,810,000
30/01/2018 40,400 0.70 1.73 39,700 40,500 39,000 15,710 634,684,000
29/01/2018 39,700 2.30 5.79 37,400 39,700 38,000 22,110 877,767,000
26/01/2018 37,400 1.30 3.48 36,100 37,700 36,100 15,870 593,538,000
25/01/2018 36,100 -2.60 -7.20 38,400 38,300 36,000 52,280 1,887,308,000
24/01/2018 42,600 3.90 9.15 38,700 38,700 37,200 10,310 439,206,000
22/01/2018 38,400 -0.30 -0.78 38,700 38,700 37,200 15,530 596,352,000
19/01/2018 38,700 -0.10 -0.26 38,800 38,800 37,200 18,850 729,495,000
18/01/2018 38,800 0.10 0.26 38,700 39,000 38,000 25,180 976,984,000
17/01/2018 38,700 0.70 1.81 38,000 38,700 38,000 22,370 865,719,000
16/01/2018 38,000 -1.00 -2.63 39,000 40,000 37,400 22,090 839,420,000
15/01/2018 39,000 -0.70 -1.79 39,700 40,000 38,500 28,530 1,112,670,000
12/01/2018 39,700 -1.25 -3.15 40,950 41,000 39,600 34,530 1,370,841,000
11/01/2018 40,950 -0.05 -0.12 41,000 41,400 40,000 9,660 395,577,000
10/01/2018 41,000 -0.60 -1.46 41,000 41,600 40,300 22,600 926,600,000
09/01/2018 41,000 -1.00 -2.44 41,000 41,700 40,000 24,250 994,250,000
08/01/2018 41,000 -0.90 -2.20 41,900 42,400 41,000 27,700 1,135,700,000
05/01/2018 41,900 0.20 0.48 41,700 42,350 41,200 16,680 698,892,000
04/01/2018 41,700 -0.35 -0.84 42,050 42,500 41,600 46,200 1,926,540,000
03/01/2018 42,050 -1.75 -4.16 43,800 43,600 42,000 45,090 1,896,034,500
02/01/2018 43,800 -0.80 -1.83 44,600 44,600 43,100 19,280 844,464,000
29/12/2017 44,600 1.40 3.14 43,200 46,000 43,000 16,500 735,900,000
28/12/2017 43,200 0.10 0.23 43,100 43,350 42,800 8,880 383,616,000
27/12/2017 43,100 -0.10 -0.23 43,100 43,200 42,600 5,820 250,842,000
26/12/2017 43,100 0.20 0.46 42,900 43,300 42,900 9,890 426,259,000
25/12/2017 42,900 0.10 0.23 42,800 42,900 42,600 11,140 477,906,000
22/12/2017 42,800 0.50 1.17 42,300 42,950 42,300 7,130 305,164,000
21/12/2017 42,300 -0.20 -0.47 42,500 43,000 42,100 6,550 277,065,000
20/12/2017 42,500 -0.50 -1.18 43,000 43,100 42,000 35,220 1,496,850,000
19/12/2017 43,000 -0.40 -0.93 43,000 43,000 42,600 750 32,250,000
18/12/2017 43,900 0.00 ■■ 0.00 43,900 43,900 43,900 50 2,195,000
15/12/2017 44,700 0.00 ■■ 0.00 44,700 44,700 44,700 80 3,576,000
14/12/2017 44,700 -0.10 -0.22 44,800 44,800 44,100 600 26,820,000
13/12/2017 44,100 -0.70 -1.59 44,800 44,100 44,100 10 441,000
12/12/2017 44,900 -0.50 -1.11 45,400 45,000 44,900 60 2,694,000
11/12/2017 45,000 0.10 0.22 44,900 45,000 45,000 10 450,000
09/12/2017 44,900 -0.40 -0.89 44,900 45,000 44,100 28,510 1,280,099,000
08/12/2017 44,900 -0.30 -0.67 45,200 45,800 44,400 17,860 801,914,000
07/12/2017 44,900 -0.40 -0.89 45,200 45,800 44,400 16,340 733,666,000
05/12/2017 46,000 0.10 0.22 46,200 46,300 45,600 13,770 633,420,000
04/12/2017 45,900 0.20 0.44 46,000 46,400 45,500 22,350 1,025,865,000
01/12/2017 45,700 -0.10 -0.22 45,800 45,800 45,100 16,450 751,765,000
30/11/2017 45,800 -0.10 -0.22 46,350 46,500 45,500 11,790 539,982,000
29/11/2017 45,900 1.10 2.46 44,800 45,900 44,700 25,840 1,186,056,000
28/11/2017 44,800 0.85 1.93 44,500 46,000 44,000 52,060 2,332,288,000
27/11/2017 43,950 1.35 3.17 42,600 44,900 42,000 59,080 2,596,566,000
24/11/2017 42,600 1.20 2.90 41,700 42,600 41,000 10,310 439,206,000
23/11/2017 41,400 -0.70 -1.66 42,100 42,900 41,400 43,590 1,804,626,000
22/11/2017 42,100 -1.80 -4.10 43,900 44,000 42,100 55,400 2,332,340,000
21/11/2017 43,900 -0.85 -1.90 44,200 44,800 43,850 67,460 2,961,494,000
20/11/2017 44,750 -0.35 -0.78 45,100 45,100 44,100 46,710 2,090,272,500
17/11/2017 45,100 -0.60 -1.31 45,500 45,850 45,000 22,690 1,023,319,000
16/11/2017 45,700 0.20 0.44 45,800 45,900 45,300 10,970 501,329,000
15/11/2017 45,500 -0.50 -1.09 45,600 45,800 44,500 18,760 853,580,000
14/11/2017 46,000 -0.10 -0.22 46,100 46,200 45,000 14,660 674,360,000
13/11/2017 46,100 0.00 ■■ 0.00 46,300 46,300 45,800 1,410 65,001,000
10/11/2017 46,100 -0.10 -0.22 45,800 46,200 45,000 26,910 1,240,551,000
09/11/2017 46,200 0.90 1.99 45,800 46,400 45,300 26,460 1,222,452,000
08/11/2017 45,300 -0.90 -1.95 46,000 46,200 45,300 18,310 829,443,000
07/11/2017 46,200 -0.30 -0.65 46,500 46,900 45,800 23,100 1,067,220,000
06/11/2017 46,500 0.20 0.43 46,950 46,950 46,300 5,070 235,755,000
03/11/2017 46,300 0.50 1.09 46,550 46,550 45,500 24,520 1,135,276,000
02/11/2017 45,800 -2.10 -4.38 48,600 48,600 45,700 29,360 1,344,688,000
01/11/2017 47,900 2.40 5.27 45,500 47,900 45,500 24,730 1,184,567,000
31/10/2017 45,500 -1.95 -4.11 44,500 46,500 44,500 93,510 4,254,705,000
30/10/2017 47,450 -3.55 -6.96 51,000 51,000 47,450 190,220 9,025,939,000
27/10/2017 51,000 -0.50 -0.97 51,100 51,500 50,500 29,270 1,492,770,000
26/10/2017 51,500 0.00 ■■ 0.00 51,100 51,900 51,000 10,510 541,265,000
25/10/2017 51,500 0.00 ■■ 0.00 51,500 51,700 51,000 12,870 662,805,000
24/10/2017 51,500 0.00 ■■ 0.00 51,000 52,000 51,000 9,040 465,560,000
23/10/2017 51,500 -0.30 -0.58 51,800 52,400 50,900 24,450 1,259,175,000
20/10/2017 51,800 -0.70 -1.33 52,500 52,800 51,800 25,420 1,316,756,000
19/10/2017 52,500 1.30 2.54 52,600 53,000 51,500 21,540 1,130,850,000
18/10/2017 51,200 -1.60 -3.03 52,800 52,800 50,800 115,680 5,922,816,000
17/10/2017 52,800 -1.70 -3.12 55,000 55,000 52,200 81,720 4,314,816,000
16/10/2017 54,500 -1.50 -2.68 55,100 56,000 54,100 47,050 2,564,225,000
13/10/2017 56,000 0.00 ■■ 0.00 56,000 56,300 55,700 32,590 1,825,040,000
12/10/2017 56,000 -0.30 -0.53 56,300 56,700 56,000 45,320 2,537,920,000
11/10/2017 56,300 -0.70 -1.23 58,300 58,300 56,000 48,750 2,744,625,000
10/10/2017 57,000 -0.60 -1.04 57,900 58,000 57,000 28,960 1,650,720,000
09/10/2017 57,600 1.10 1.95 57,000 57,900 57,000 18,330 1,055,808,000
06/10/2017 56,500 0.70 1.25 55,800 56,500 55,800 23,250 1,313,625,000
05/10/2017 55,800 -1.10 -1.93 56,800 56,800 55,800 56,870 3,173,346,000
04/10/2017 56,900 -0.50 -0.87 57,000 57,000 56,100 11,200 637,280,000
03/10/2017 57,400 0.90 1.59 56,500 57,400 56,500 62,560 3,590,944,000
02/10/2017 56,500 -1.00 -1.74 57,500 57,500 56,500 47,370 2,676,405,000
29/09/2017 57,500 0.00 ■■ 0.00 58,300 58,300 56,700 22,710 1,305,825,000
28/09/2017 57,500 0.50 0.88 57,500 58,900 56,700 35,900 2,064,250,000
27/09/2017 57,000 0.00 ■■ 0.00 56,600 57,700 56,100 70,550 4,021,350,000
26/09/2017 57,000 -1.10 -1.89 57,700 58,100 56,900 39,390 2,245,230,000
25/09/2017 58,100 -0.90 -1.53 59,000 59,500 58,100 26,610 1,546,041,000
22/09/2017 59,000 0.50 0.85 58,500 59,200 58,500 17,160 1,012,440,000
21/09/2017 58,500 0.60 1.04 58,000 58,500 57,100 29,840 1,745,640,000
20/09/2017 57,900 0.30 0.52 58,400 58,600 57,500 40,850 2,365,215,000
19/09/2017 57,600 -0.90 -1.54 58,400 59,000 57,000 27,170 1,564,992,000
18/09/2017 58,500 0.20 0.34 58,300 59,400 58,200 45,070 2,636,595,000
15/09/2017 58,300 2.10 3.74 56,500 58,700 56,500 79,180 4,616,194,000
14/09/2017 56,200 1.30 2.37 55,000 56,500 55,000 71,610 4,024,482,000
13/09/2017 54,900 0.60 1.10 54,000 55,000 53,100 65,720 3,608,028,000
12/09/2017 54,300 -0.60 -1.09 54,300 54,600 53,600 21,040 1,142,472,000
11/09/2017 54,900 -0.20 -0.36 55,100 55,100 54,300 11,520 632,448,000
08/09/2017 55,100 0.10 0.18 55,000 55,800 54,500 65,120 3,588,112,000
07/09/2017 55,000 -0.40 -0.72 54,700 55,700 54,700 65,070 3,578,850,000
06/09/2017 55,400 1.00 1.84 54,500 55,800 53,500 87,880 4,868,552,000
05/09/2017 54,400 1.00 1.87 53,400 54,400 53,300 42,780 2,327,232,000
01/09/2017 53,400 -0.10 -0.19 53,600 53,900 52,300 33,230 1,774,482,000
31/08/2017 53,500 1.40 2.69 52,200 54,500 52,200 81,010 4,334,035,000
30/08/2017 52,100 1.90 3.78 50,400 52,800 50,400 66,480 3,463,608,000
29/08/2017 50,200 -0.20 -0.40 50,400 51,000 50,200 13,620 683,724,000
28/08/2017 50,400 0.00 ■■ 0.00 50,400 50,700 50,000 20,190 1,017,576,000
25/08/2017 50,400 0.90 1.82 50,000 50,400 49,800 7,260 365,904,000
24/08/2017 49,500 -0.40 -0.80 49,950 50,200 49,300 18,950 938,025,000
23/08/2017 49,900 -0.20 -0.40 50,000 50,100 49,400 5,480 273,452,000
22/08/2017 50,100 0.50 1.01 49,500 50,100 49,500 13,090 655,809,000
21/08/2017 49,600 -0.15 -0.30 49,500 49,600 49,200 10,130 502,448,000
18/08/2017 49,750 -0.05 -0.10 49,750 49,750 49,400 1,760 87,560,000
17/08/2017 49,800 -0.20 -0.40 49,800 50,000 49,000 17,790 885,942,000
16/08/2017 50,000 0.85 1.73 49,150 50,000 49,150 14,500 725,000,000
15/08/2017 49,150 -0.85 -1.70 49,600 50,000 49,000 14,860 730,369,000
14/08/2017 50,000 0.80 1.63 50,200 50,200 50,000 1,630 81,500,000
11/08/2017 49,200 -0.80 -1.60 50,000 50,200 49,200 8,620 424,104,000
10/08/2017 50,000 0.30 0.60 49,500 50,000 49,500 5,580 279,000,000
09/08/2017 49,700 -0.10 -0.20 49,500 49,850 49,000 25,770 1,280,769,000
08/08/2017 49,800 -0.20 -0.40 49,500 49,900 49,300 21,480 1,069,704,000
07/08/2017 50,000 -0.30 -0.60 50,300 50,300 49,500 19,530 976,500,000
04/08/2017 50,300 0.10 0.20 50,100 50,400 49,550 10,630 534,689,000
03/08/2017 50,200 0.20 0.40 50,000 50,800 49,200 14,740 739,948,000
02/08/2017 50,000 -1.30 -2.53 50,900 51,300 50,000 18,280 914,000,000
01/08/2017 51,300 0.50 0.98 50,800 52,500 50,500 36,110 1,852,443,000
31/07/2017 50,800 0.80 1.60 49,600 50,800 49,600 5,400 274,320,000
28/07/2017 50,000 -0.90 -1.77 50,900 51,900 49,700 50,860 2,543,000,000
27/07/2017 50,900 -1.10 -2.12 51,500 51,900 50,500 20,830 1,060,247,000
26/07/2017 52,000 -0.80 -1.52 52,500 52,800 51,500 18,470 960,440,000
25/07/2017 52,800 -0.20 -0.38 53,000 53,500 52,500 31,020 1,637,856,000
24/07/2017 53,000 -0.20 -0.38 53,400 53,400 52,600 17,470 925,910,000
21/07/2017 53,200 0.10 0.19 53,200 53,300 52,500 12,380 658,616,000
20/07/2017 53,100 0.20 0.38 53,000 53,100 52,000 16,760 889,956,000
19/07/2017 52,900 0.40 0.76 52,500 52,900 52,100 8,490 449,121,000
18/07/2017 52,500 0.00 ■■ 0.00 51,300 52,500 51,300 6,790 356,475,000
17/07/2017 52,500 -0.50 -0.94 53,000 53,000 51,400 14,900 782,250,000
14/07/2017 53,000 -0.10 -0.19 53,700 53,700 52,600 11,830 626,990,000
13/07/2017 53,100 0.60 1.14 52,500 53,100 52,500 25,700 1,364,670,000
12/07/2017 52,500 0.00 ■■ 0.00 52,500 53,400 51,600 33,050 1,735,125,000
11/07/2017 52,500 0.50 0.96 52,900 52,900 51,300 28,420 1,492,050,000
10/07/2017 52,000 2.00 4.00 50,000 53,000 50,000 63,620 3,308,240,000
07/07/2017 50,000 0.00 ■■ 0.00 50,000 50,300 49,900 11,250 562,500,000
06/07/2017 50,000 0.00 ■■ 0.00 50,000 50,400 49,800 15,660 783,000,000
05/07/2017 50,000 0.00 ■■ 0.00 50,400 50,400 49,800 8,620 431,000,000
04/07/2017 50,000 0.40 0.81 49,500 50,200 49,500 10,750 537,500,000
03/07/2017 49,600 -0.70 -1.39 49,900 50,300 49,300 29,820 1,479,072,000
30/06/2017 50,300 -0.40 -0.79 51,000 51,000 49,700 60,470 3,041,641,000
29/06/2017 50,700 -0.30 -0.59 51,000 51,800 50,200 21,220 1,075,854,000
28/06/2017 51,000 1.50 3.03 49,600 51,200 49,400 32,260 1,645,260,000
27/06/2017 49,500 -0.20 -0.40 49,200 49,700 49,150 12,790 633,105,000
26/06/2017 49,700 0.10 0.20 49,200 49,700 49,000 21,810 1,083,957,000
23/06/2017 49,600 0.10 0.20 49,700 49,700 49,500 4,800 238,080,000
22/06/2017 49,500 0.70 1.43 49,000 49,700 49,000 5,900 292,050,000
21/06/2017 48,800 -1.20 -2.40 49,900 49,900 48,800 31,940 1,558,672,000
20/06/2017 50,000 -0.10 -0.20 50,100 50,400 49,600 18,550 927,500,000
19/06/2017 50,100 -0.20 -0.40 50,000 50,200 49,900 13,270 664,827,000
16/06/2017 50,300 -0.10 -0.20 50,400 50,400 49,800 13,370 672,511,000
15/06/2017 50,400 0.00 ■■ 0.00 50,400 50,500 50,200 21,120 1,064,448,000
14/06/2017 50,400 0.20 0.40 50,300 50,600 50,200 35,740 1,801,296,000
13/06/2017 50,200 1.20 2.45 49,900 51,800 49,900 29,620 1,486,924,000
12/06/2017 49,000 -0.50 -1.01 49,500 49,500 48,500 44,000 2,156,000,000
09/06/2017 49,500 1.20 2.48 48,300 49,700 48,300 5,620 278,190,000
08/06/2017 48,300 -1.70 -3.40 50,000 50,000 48,200 31,960 1,543,668,000
07/06/2017 50,000 -0.50 -0.99 50,500 50,500 49,400 8,000 400,000,000
06/06/2017 50,500 0.10 0.20 51,300 51,300 49,700 9,480 478,740,000
05/06/2017 50,400 1.40 2.86 49,000 50,600 49,000 55,080 2,776,032,000
02/06/2017 49,000 0.50 1.03 48,600 49,400 48,400 13,420 657,580,000
01/06/2017 48,500 1.10 2.32 47,400 48,600 47,200 32,200 1,561,700,000
31/05/2017 47,400 -0.40 -0.84 47,000 47,500 47,000 20,970 993,978,000
30/05/2017 47,800 -1.70 -3.43 49,350 49,350 47,000 53,810 2,572,118,000
29/05/2017 49,500 -0.90 -1.79 50,400 50,500 49,500 10,760 532,620,000
26/05/2017 50,400 0.90 1.82 49,000 50,400 49,000 56,030 2,823,912,000
25/05/2017 49,500 -1.50 -2.94 51,000 51,000 49,500 18,470 914,265,000
24/05/2017 51,000 -0.40 -0.78 52,500 52,600 51,000 16,650 849,150,000
23/05/2017 53,400 -1.20 -2.20 54,500 54,700 53,100 31,260 1,669,284,000
22/05/2017 54,600 -0.40 -0.73 55,000 55,000 54,000 18,400 1,004,640,000
19/05/2017 55,000 0.30 0.55 54,700 55,100 54,600 33,020 1,816,100,000
18/05/2017 54,700 -0.30 -0.55 55,000 55,100 54,700 19,830 1,084,701,000
17/05/2017 55,000 0.20 0.36 54,800 55,200 54,500 15,790 868,450,000
16/05/2017 54,800 -1.70 -3.01 56,400 56,400 54,800 48,400 2,652,320,000
15/05/2017 56,500 -0.40 -0.70 56,900 56,900 56,000 11,390 643,535,000
09/05/2017 55,600 0.40 0.72 55,200 55,800 54,200 25,570 1,421,692,000
08/05/2017 55,200 1.20 2.22 54,000 55,300 53,100 55,820 3,081,264,000
05/05/2017 54,000 -0.90 -1.64 54,900 54,900 53,500 44,320 2,393,280,000
04/05/2017 54,900 -0.40 -0.72 55,200 55,400 54,700 23,250 1,276,425,000
03/05/2017 55,300 0.20 0.36 55,300 55,400 54,500 48,530 2,683,709,000
28/04/2017 55,100 1.60 2.99 54,300 55,900 54,300 80,710 4,447,121,000
27/04/2017 53,500 -0.10 -0.19 53,600 53,800 53,000 7,590 406,065,000
26/04/2017 53,600 0.10 0.19 53,500 53,600 52,500 25,750 1,380,200,000
25/04/2017 53,500 0.00 ■■ 0.00 53,500 53,500 52,500 14,040 751,140,000
24/04/2017 53,500 0.00 ■■ 0.00 54,000 54,200 53,000 8,210 439,235,000
21/04/2017 53,500 0.10 0.19 52,600 53,500 52,600 6,800 363,800,000
20/04/2017 53,400 -0.80 -1.48 54,000 54,000 50,600 16,270 868,818,000
19/04/2017 54,200 0.70 1.31 53,500 54,300 53,100 19,240 1,042,808,000
18/04/2017 53,500 1.00 1.90 52,200 53,700 50,500 26,770 1,432,195,000
17/04/2017 52,500 -2.30 -4.20 54,800 54,800 52,500 31,140 1,634,850,000
14/04/2017 54,800 -1.90 -3.35 56,700 56,700 54,000 53,610 2,937,828,000
13/04/2017 56,700 0.80 1.43 56,000 56,900 55,900 20,860 1,182,762,000
12/04/2017 55,900 1.30 2.38 55,000 56,700 54,700 40,750 2,277,925,000
11/04/2017 54,600 2.40 4.60 51,500 54,700 51,500 51,440 2,808,624,000
10/04/2017 52,200 -0.30 -0.57 52,000 52,700 51,700 23,650 1,234,530,000
07/04/2017 52,500 -0.50 -0.94 53,000 53,000 51,900 22,870 1,200,675,000
05/04/2017 53,000 1.10 2.12 52,400 53,200 52,000 39,470 2,091,910,000
04/04/2017 51,900 1.40 2.77 50,500 51,900 50,500 37,030 1,921,857,000
03/04/2017 50,500 1.10 2.23 49,500 50,600 49,400 25,030 1,264,015,000
31/03/2017 49,400 1.50 3.13 48,000 49,400 48,000 20,540 1,014,676,000
30/03/2017 47,900 0.90 1.91 47,000 48,500 47,000 44,840 2,147,836,000
29/03/2017 47,000 0.40 0.86 46,900 47,300 46,300 14,090 662,230,000
28/03/2017 46,600 0.40 0.87 46,400 46,800 46,200 10,890 507,474,000
27/03/2017 46,200 0.20 0.43 46,000 46,450 45,800 13,440 620,928,000
24/03/2017 46,000 0.00 ■■ 0.00 45,800 46,800 45,800 23,070 1,061,220,000
23/03/2017 46,000 0.00 ■■ 0.00 46,000 46,800 45,900 14,290 657,340,000
22/03/2017 46,000 -3.00 -6.12 49,200 49,200 45,800 59,660 2,744,360,000
21/03/2017 49,000 -0.30 -0.61 49,000 49,700 48,000 19,150 938,350,000
20/03/2017 49,300 -1.40 -2.76 50,500 50,500 49,000 21,740 1,071,782,000
17/03/2017 50,700 0.00 ■■ 0.00 50,500 50,700 50,000 15,130 767,091,000
16/03/2017 50,700 -0.10 -0.20 50,800 50,800 49,300 47,770 2,421,939,000
15/03/2017 50,800 2.25 4.63 51,500 51,500 50,000 38,730 1,967,484,000
14/03/2017 48,550 3.15 6.94 45,600 48,550 45,600 64,500 3,131,475,000
13/03/2017 45,400 0.00 ■■ 0.00 45,450 46,000 45,000 55,940 2,539,676,000
10/03/2017 45,400 0.20 0.44 45,300 46,000 45,000 31,750 1,441,450,000
09/03/2017 45,200 0.00 ■■ 0.00 45,400 45,600 45,000 35,090 1,586,068,000
08/03/2017 45,200 0.00 ■■ 0.00 45,000 45,700 44,900 17,400 786,480,000
07/03/2017 45,200 -0.30 -0.66 46,300 46,300 45,000 21,300 962,760,000
06/03/2017 45,500 0.50 1.11 46,000 46,500 45,200 9,990 454,545,000
03/03/2017 45,000 -0.20 -0.44 46,000 46,500 45,000 19,180 863,100,000
02/03/2017 45,200 0.20 0.44 46,000 47,500 45,200 8,550 386,460,000
01/03/2017 45,000 0.00 ■■ 0.00 46,000 46,000 43,500 15,130 680,850,000
28/02/2017 45,000 -2.80 -5.86 47,400 47,900 44,600 38,040 1,711,800,000
27/02/2017 47,800 -0.10 -0.21 47,900 48,000 47,500 6,650 317,870,000
24/02/2017 47,900 0.00 ■■ 0.00 48,000 48,000 47,900 290 13,891,000
23/02/2017 47,900 0.10 0.21 48,500 48,700 47,500 6,940 332,426,000
22/02/2017 47,800 -0.80 -1.65 48,600 48,600 47,800 27,790 1,328,362,000
21/02/2017 48,600 -0.40 -0.82 49,000 49,600 48,500 21,490 1,044,414,000
20/02/2017 49,000 -0.90 -1.80 50,300 50,300 49,000 22,250 1,090,250,000
17/02/2017 49,900 0.10 0.20 50,300 50,400 49,800 1,080 53,892,000
16/02/2017 49,800 -0.60 -1.19 50,500 50,500 49,800 11,810 588,138,000
15/02/2017 50,400 0.00 ■■ 0.00 50,700 50,700 50,000 18,710 942,984,000
14/02/2017 50,400 0.00 ■■ 0.00 50,400 50,900 50,300 25,680 1,294,272,000
13/02/2017 50,400 0.10 0.20 50,300 50,700 50,100 26,070 1,313,928,000
10/02/2017 50,300 -0.60 -1.18 51,000 51,000 50,300 7,590 381,777,000
09/02/2017 50,900 0.80 1.60 50,500 51,200 50,100 2,790 142,011,000
08/02/2017 50,100 -1.30 -2.53 51,000 51,500 50,000 23,070 1,155,807,000
07/02/2017 51,400 0.40 0.78 51,800 51,800 50,200 10,910 560,774,000
06/02/2017 51,000 -0.50 -0.97 51,900 52,000 51,000 2,830 144,330,000
03/02/2017 51,500 0.50 0.98 51,900 52,300 50,100 7,570 389,855,000
02/02/2017 51,000 1.50 3.03 49,700 51,500 49,500 53,530 2,730,030,000
25/01/2017 49,500 0.70 1.43 49,500 49,500 49,500 30 1,485,000
24/01/2017 48,800 -0.80 -1.61 49,500 49,500 48,300 6,570 320,616,000
23/01/2017 49,600 1.30 2.69 48,000 49,600 47,900 1,470 72,912,000
20/01/2017 48,300 -0.60 -1.23 49,000 49,100 47,500 13,340 644,322,000
19/01/2017 48,900 -0.20 -0.41 49,900 49,900 48,700 4,310 210,759,000
18/01/2017 49,100 -0.40 -0.81 49,100 50,000 49,000 13,480 661,868,000
17/01/2017 49,500 -1.00 -1.98 50,000 50,500 49,100 11,320 560,340,000
16/01/2017 50,500 -0.50 -0.98 51,200 51,200 50,000 2,600 131,300,000
13/01/2017 51,000 0.50 0.99 51,000 52,000 50,500 4,360 222,360,000
12/01/2017 50,500 0.30 0.60 50,200 51,000 49,700 29,460 1,487,730,000
11/01/2017 50,200 0.20 0.40 50,000 50,700 49,300 20,930 1,050,686,000
10/01/2017 50,000 -2.30 -4.40 51,000 51,900 49,000 23,420 1,171,000,000
09/01/2017 52,300 1.30 2.55 52,000 52,800 51,000 13,550 708,665,000
06/01/2017 52,000 -1.20 -2.26 53,200 55,000 52,000 6,570 341,640,000
05/01/2017 53,200 -1.20 -2.21 54,800 54,800 52,200 9,720 517,104,000
04/01/2017 54,400 2.20 4.21 52,200 55,800 52,200 11,450 622,880,000
03/01/2017 52,200 -3.40 -6.12 55,600 55,600 52,200 4,080 212,976,000
30/12/2016 55,600 0.10 0.18 55,900 55,900 55,000 6,060 336,936,000
29/12/2016 55,500 -0.50 -0.89 56,000 56,200 55,000 10,370 575,535,000
28/12/2016 56,000 -0.90 -1.58 55,500 56,900 55,500 4,660 260,960,000
27/12/2016 56,900 -0.10 -0.18 57,000 57,200 55,000 16,190 921,211,000
26/12/2016 57,000 -0.60 -1.04 58,000 58,000 57,000 10,160 579,120,000
23/12/2016 57,600 -0.70 -1.20 57,600 58,300 57,300 13,630 785,088,000
22/12/2016 58,300 0.10 0.17 58,200 58,500 57,000 7,330 427,339,000
21/12/2016 58,200 0.30 0.52 58,000 58,700 58,000 2,960 172,272,000
20/12/2016 57,900 0.40 0.70 57,500 57,900 57,500 4,140 239,706,000
19/12/2016 57,500 0.50 0.88 57,000 58,000 57,000 20,230 1,163,225,000
16/12/2016 57,000 -0.10 -0.18 56,500 57,000 56,200 3,320 189,240,000
15/12/2016 57,100 -0.10 -0.17 56,000 57,100 55,500 1,010 57,671,000
14/12/2016 57,200 0.30 0.53 57,500 57,500 55,000 2,380 136,136,000
13/12/2016 56,900 -0.60 -1.04 56,500 57,500 56,000 15,000 853,500,000
12/12/2016 57,500 -0.20 -0.35 57,600 57,600 57,000 1,000 57,500,000
09/12/2016 57,700 0.70 1.23 57,000 57,700 56,500 12,860 742,022,000
08/12/2016 57,000 0.60 1.06 56,700 57,300 56,000 5,050 287,850,000
07/12/2016 56,400 -0.60 -1.05 57,000 57,200 55,500 12,000 676,800,000
06/12/2016 57,000 -1.90 -3.23 58,500 58,500 57,000 3,960 225,720,000
05/12/2016 58,900 0.00 ■■ 0.00 58,700 60,000 58,300 15,680 923,552,000
02/12/2016 58,900 0.30 0.51 58,600 58,900 58,100 330 19,437,000
01/12/2016 58,600 -0.30 -0.51 59,000 59,500 58,600 3,650 213,890,000
30/11/2016 58,900 -0.80 -1.34 59,900 59,900 58,500 3,590 211,451,000
29/11/2016 59,700 0.70 1.19 58,900 59,800 58,900 7,910 472,227,000
28/11/2016 59,000 -0.10 -0.17 58,500 59,000 58,000 2,510 148,090,000
25/11/2016 59,100 0.10 0.17 59,500 59,500 59,000 1,160 68,556,000
24/11/2016 59,000 -0.50 -0.84 60,000 60,300 59,000 7,440 438,960,000
23/11/2016 59,500 0.50 0.85 59,000 60,400 59,000 9,270 551,565,000
22/11/2016 59,000 0.30 0.51 59,500 59,500 58,800 10,460 617,140,000
21/11/2016 58,700 -1.20 -2.00 59,900 59,900 58,700 2,360 138,532,000
18/11/2016 59,900 0.00 ■■ 0.00 60,000 60,000 59,800 170 10,183,000
17/11/2016 59,900 -0.90 -1.48 60,500 60,700 59,500 4,950 296,505,000
16/11/2016 60,800 0.30 0.50 60,500 61,000 59,000 16,050 975,840,000
15/11/2016 60,500 -0.50 -0.82 61,000 61,500 59,000 5,400 326,700,000
14/11/2016 61,000 -1.00 -1.61 62,000 62,000 61,000 4,640 283,040,000
11/11/2016 62,000 -0.60 -0.96 62,600 62,700 61,500 3,260 202,120,000
10/11/2016 62,600 -0.20 -0.32 62,800 62,800 62,100 3,640 227,864,000
09/11/2016 62,800 -0.20 -0.32 63,000 63,000 61,900 2,920 183,376,000
08/11/2016 63,000 0.00 ■■ 0.00 62,900 63,000 62,900 2,250 141,750,000
07/11/2016 63,000 0.00 ■■ 0.00 63,000 63,300 62,600 21,610 1,361,430,000
04/11/2016 63,000 0.10 0.16 62,900 63,000 62,800 2,400 151,200,000
03/11/2016 62,900 0.20 0.32 62,700 62,900 62,700 7,690 483,701,000
02/11/2016 62,700 0.10 0.16 62,500 62,800 62,100 8,100 507,870,000
01/11/2016 62,600 -0.60 -0.95 63,000 63,000 62,000 11,690 731,794,000
31/10/2016 63,200 -0.10 -0.16 63,300 63,300 62,200 2,880 182,016,000
28/10/2016 63,300 0.00 ■■ 0.00 63,300 63,400 63,100 9,060 573,498,000
27/10/2016 63,300 1.10 1.77 62,200 63,900 62,200 18,610 1,178,013,000
26/10/2016 62,200 0.20 0.32 62,500 62,500 61,800 860 53,492,000
25/10/2016 62,000 1.90 3.16 60,100 62,600 59,000 22,880 1,418,560,000
24/10/2016 60,100 -3.10 -4.91 63,000 63,300 58,800 23,960 1,439,996,000
21/10/2016 63,200 0.00 ■■ 0.00 63,200 63,400 62,600 13,400 846,880,000
20/10/2016 63,200 1.00 1.61 62,300 63,400 62,000 19,000 1,200,800,000
19/10/2016 62,200 0.90 1.47 61,400 62,300 61,300 14,710 914,962,000
18/10/2016 61,300 0.30 0.49 61,200 61,300 60,700 5,970 365,961,000
17/10/2016 61,000 0.20 0.33 60,900 61,000 60,800 2,140 130,540,000
14/10/2016 60,800 0.20 0.33 60,400 60,800 60,000 1,790 108,832,000
13/10/2016 60,600 0.40 0.66 60,900 60,900 60,000 5,390 326,634,000
12/10/2016 60,200 0.80 1.35 59,400 60,500 59,400 13,930 838,586,000
11/10/2016 59,400 0.50 0.85 59,400 59,400 58,500 6,380 378,972,000
10/10/2016 58,900 1.10 1.90 57,000 58,900 57,000 6,440 379,316,000
07/10/2016 57,800 -0.20 -0.34 58,500 58,500 57,200 3,110 179,758,000
06/10/2016 58,000 1.70 3.02 56,000 58,600 56,000 2,670 154,860,000
05/10/2016 66,100 -1.40 -2.07 67,500 68,000 62,800 16,050 1,060,905,000
04/10/2016 67,500 -2.20 -3.16 69,700 69,700 65,000 20,120 1,358,100,000
03/10/2016 69,700 3.20 4.81 66,700 69,700 65,000 10,950 763,215,000
30/09/2016 66,500 -0.50 -0.75 66,400 66,500 65,500 18,980 1,262,170,000
29/09/2016 67,000 -1.50 -2.19 69,900 69,900 66,400 10,750 720,250,000
28/09/2016 68,500 2.10 3.16 67,000 68,900 67,000 8,610 589,785,000
27/09/2016 66,400 2.00 3.11 64,700 66,400 64,000 20,000 1,328,000,000
26/09/2016 64,400 0.50 0.78 63,900 65,000 63,900 13,660 879,704,000
23/09/2016 63,900 2.10 3.40 61,500 65,000 61,200 7,710 492,669,000
22/09/2016 61,800 -0.10 -0.16 62,000 62,000 60,500 39,320 2,429,976,000
21/09/2016 61,900 -0.30 -0.48 62,200 62,200 60,400 35,200 2,178,880,000
20/09/2016 62,200 0.00 ■■ 0.00 62,200 62,800 60,000 10,320 641,904,000
19/09/2016 62,200 -0.70 -1.11 63,500 63,500 62,200 5,900 366,980,000
16/09/2016 62,900 0.10 0.16 62,800 63,000 62,300 7,110 447,219,000
15/09/2016 62,800 -0.50 -0.79 62,600 63,000 62,200 27,290 1,713,812,000
14/09/2016 63,300 0.20 0.32 63,100 64,000 62,600 18,270 1,156,491,000
13/09/2016 63,100 -1.40 -2.17 64,000 64,000 62,600 2,220 140,082,000
12/09/2016 64,500 -0.50 -0.77 65,000 65,000 61,500 19,580 1,262,910,000
09/09/2016 65,000 1.00 1.56 64,500 65,500 64,500 12,670 823,550,000
08/09/2016 64,000 1.00 1.59 63,500 65,000 63,500 24,790 1,586,560,000
07/09/2016 63,000 0.50 0.80 62,500 63,000 62,500 8,650 544,950,000
06/09/2016 62,500 -1.00 -1.57 63,500 63,500 62,500 6,270 391,875,000
05/09/2016 63,500 2.00 3.25 62,000 63,500 61,500 14,840 942,340,000
01/09/2016 61,500 2.00 3.36 60,000 61,500 60,000 33,400 2,054,100,000
31/08/2016 59,500 1.00 1.71 58,500 61,000 58,500 52,200 3,105,900,000
30/08/2016 58,500 0.50 0.86 58,000 58,500 57,500 15,170 887,445,000
29/08/2016 58,000 0.50 0.87 58,000 58,000 57,000 14,560 844,480,000
26/08/2016 57,500 0.50 0.88 57,000 58,000 57,000 14,210 817,075,000
25/08/2016 57,000 2.00 3.64 55,000 57,000 55,000 5,790 330,030,000
24/08/2016 55,000 0.50 0.92 54,500 55,000 54,000 21,130 1,162,150,000
23/08/2016 54,500 0.50 0.93 54,000 54,500 53,000 6,530 355,885,000
22/08/2016 54,000 0.00 ■■ 0.00 52,000 54,500 52,000 8,140 439,560,000
19/08/2016 54,000 -0.50 -0.92 53,000 54,500 52,000 10,010 540,540,000
18/08/2016 54,500 2.00 3.81 52,500 54,500 51,500 21,640 1,179,380,000
17/08/2016 52,500 -2.00 -3.67 55,000 55,000 52,500 33,920 1,780,800,000
16/08/2016 54,500 -1.50 -2.68 56,500 56,500 54,000 35,320 1,924,940,000
15/08/2016 56,000 -0.50 -0.88 56,500 57,000 56,000 10,180 570,080,000
12/08/2016 56,500 0.00 ■■ 0.00 57,000 57,000 56,000 8,850 500,025,000
11/08/2016 56,500 0.50 0.89 56,000 57,000 56,000 13,690 773,485,000
10/08/2016 56,000 -1.00 -1.75 57,000 57,500 56,000 24,740 1,385,440,000
09/08/2016 57,000 -1.00 -1.72 58,000 58,500 56,500 19,820 1,129,740,000
08/08/2016 58,000 0.00 ■■ 0.00 58,500 58,500 57,500 11,930 691,940,000
05/08/2016 58,000 0.50 0.87 58,000 58,500 57,000 5,720 331,760,000
04/08/2016 57,500 0.50 0.88 57,000 59,000 56,000 17,470 1,004,525,000
03/08/2016 57,000 0.50 0.88 56,500 57,500 56,500 27,390 1,561,230,000
02/08/2016 56,500 -1.50 -2.59 58,000 58,000 56,500 10,690 603,985,000
01/08/2016 58,000 0.00 ■■ 0.00 57,500 58,500 56,500 15,050 872,900,000
29/07/2016 58,000 -1.00 -1.69 59,500 59,500 57,500 10,030 581,740,000
28/07/2016 59,000 -0.50 -0.84 59,500 59,500 57,500 3,360 198,240,000
27/07/2016 59,500 0.00 ■■ 0.00 59,500 59,500 57,000 2,810 167,195,000
26/07/2016 59,500 3.50 6.25 55,000 59,500 54,500 49,990 2,974,405,000
25/07/2016 56,000 0.50 0.90 55,500 56,000 54,000 4,400 246,400,000
22/07/2016 55,500 0.50 0.91 55,000 56,000 54,000 1,630 90,465,000
21/07/2016 55,000 -1.50 -2.65 55,500 56,000 55,000 20,960 1,152,800,000
20/07/2016 56,500 1.00 1.80 55,500 57,000 55,500 11,990 677,435,000
19/07/2016 55,500 -1.50 -2.63 55,500 56,500 55,000 10,330 573,315,000
18/07/2016 57,000 0.00 ■■ 0.00 57,000 57,000 55,500 6,620 377,340,000
15/07/2016 57,000 0.00 ■■ 0.00 56,000 57,000 55,500 2,050 116,850,000
14/07/2016 57,000 1.50 2.70 57,000 57,000 55,000 8,020 457,140,000
13/07/2016 55,500 0.50 0.91 55,500 55,500 55,500 50 2,775,000
12/07/2016 55,000 -0.50 -0.90 55,500 57,000 55,000 12,850 706,750,000
11/07/2016 55,500 1.50 2.78 54,500 55,500 54,000 4,660 258,630,000
08/07/2016 54,000 0.00 ■■ 0.00 53,000 54,000 53,000 1,110 59,940,000
07/07/2016 54,000 0.50 0.93 54,000 54,000 52,000 1,730 93,420,000
06/07/2016 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 100 5,350,000
05/07/2016 53,500 0.00 ■■ 0.00 53,000 53,500 53,000 190 10,165,000
04/07/2016 53,500 0.50 0.94 53,000 53,500 53,000 1,000 53,500,000
01/07/2016 53,000 0.50 0.95 52,500 53,000 52,500 360 19,080,000
30/06/2016 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 310 16,275,000
29/06/2016 52,500 0.50 0.96 52,000 52,500 52,000 2,050 107,625,000
28/06/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 1,500 78,000,000
27/06/2016 52,000 2.00 4.00 50,500 52,500 49,500 9,960 517,920,000
24/06/2016 50,000 0.30 0.60 52,000 52,000 49,100 1,950 97,500,000
23/06/2016 49,700 0.30 0.61 49,400 49,700 49,100 1,970 97,909,000
22/06/2016 49,400 0.40 0.82 49,400 49,400 49,400 10 494,000
21/06/2016 49,000 0.10 0.20 49,100 49,500 48,500 630 30,870,000
20/06/2016 48,900 0.50 1.03 46,500 48,900 46,500 20 978,000
17/06/2016 48,400 1.00 2.11 48,000 48,400 46,100 1,360 65,824,000
16/06/2016 48,500 0.10 0.21 48,000 48,500 48,000 420 20,370,000
15/06/2016 48,400 0.40 0.83 48,000 48,400 48,000 130 6,292,000
14/06/2016 48,000 0.40 0.84 47,200 48,000 46,100 2,070 99,360,000
13/06/2016 47,600 0.10 0.21 47,600 47,600 47,600 5,520 262,752,000
10/06/2016 47,500 0.30 0.64 47,900 47,900 47,200 2,590 123,025,000
09/06/2016 47,200 1.00 2.16 46,400 47,200 46,400 13,110 618,792,000
08/06/2016 46,200 0.00 ■■ 0.00 45,500 46,200 45,500 6,330 292,446,000
07/06/2016 46,200 0.00 ■■ 0.00 46,000 46,200 46,000 4,940 228,228,000
06/06/2016 46,200 0.80 1.76 45,100 46,200 45,100 60 2,772,000
03/06/2016 45,400 -0.60 -1.30 46,000 46,000 45,000 21,500 976,100,000
02/06/2016 46,000 0.70 1.55 45,300 46,000 44,800 18,860 867,560,000
01/06/2016 45,300 -0.50 -1.09 45,800 45,800 45,300 5,150 233,295,000
31/05/2016 45,800 0.30 0.66 45,000 45,800 44,800 9,560 437,848,000
30/05/2016 45,500 0.00 ■■ 0.00 44,600 45,500 44,500 4,450 202,475,000
27/05/2016 45,500 0.00 ■■ 0.00 44,500 46,900 44,500 1,320 60,060,000
26/05/2016 45,500 -1.40 -2.99 46,000 46,000 45,500 1,700 77,350,000
25/05/2016 46,900 0.20 0.43 44,000 46,900 44,000 120 5,628,000
24/05/2016 46,700 1.70 3.78 46,700 46,700 46,700 10 467,000
23/05/2016 45,000 -2.40 -5.06 46,600 46,600 45,000 6,160 277,200,000
20/05/2016 47,400 0.10 0.21 47,400 47,400 47,400 10 474,000
19/05/2016 47,300 0.20 0.42 47,300 47,300 47,300 10 473,000
18/05/2016 47,100 0.10 0.21 49,900 49,900 46,100 320 15,072,000
17/05/2016 47,000 0.00 ■■ 0.00 47,000 47,000 46,100 15,920 748,240,000
16/05/2016 47,000 0.50 1.08 47,000 47,000 47,000 1,020 47,940,000
13/05/2016 46,500 0.50 1.09 46,400 46,500 46,400 9,560 444,540,000
12/05/2016 46,000 0.40 0.88 46,100 46,100 46,000 30 1,380,000
11/05/2016 45,600 0.40 0.88 45,500 45,900 45,500 470 21,432,000
10/05/2016 45,200 -0.70 -1.53 48,900 48,900 45,000 3,640 164,528,000
09/05/2016 45,900 0.40 0.88 45,300 46,000 45,000 5,770 264,843,000
06/05/2016 45,500 0.20 0.44 45,300 45,500 45,000 1,780 80,990,000
05/05/2016 45,300 -0.10 -0.22 45,600 45,600 44,800 4,110 186,183,000
04/05/2016 45,400 0.30 0.67 44,900 47,000 44,500 13,380 607,452,000
29/04/2016 45,100 0.10 0.22 45,100 47,500 43,600 2,260 101,926,000
28/04/2016 45,000 0.20 0.45 44,800 45,000 44,800 110 4,950,000
27/04/2016 44,800 0.50 1.13 44,000 44,800 44,000 10,970 491,456,000
26/04/2016 44,300 -0.10 -0.23 43,200 44,300 43,000 1,450 64,235,000
25/04/2016 44,400 0.00 ■■ 0.00 44,400 44,400 42,000 12,410 551,004,000
22/04/2016 44,400 2.20 5.21 43,000 44,400 42,000 12,180 540,792,000
21/04/2016 42,200 0.20 0.48 43,000 43,000 42,000 4,310 181,882,000
20/04/2016 42,000 -0.80 -1.87 42,000 42,000 42,000 810 34,020,000
19/04/2016 42,800 -1.60 -3.60 42,000 43,500 41,400 9,250 395,900,000
15/04/2016 44,400 1.60 3.74 42,500 44,400 42,500 1,900 84,360,000
14/04/2016 42,800 -0.10 -0.23 42,000 42,800 42,000 7,750 331,700,000
13/04/2016 42,900 1.80 4.38 43,000 43,000 42,000 7,710 330,759,000
12/04/2016 41,100 0.60 1.48 40,500 42,900 40,500 58,910 2,421,201,000
11/04/2016 40,500 0.50 1.25 40,000 40,500 40,000 5,640 228,420,000
08/04/2016 40,000 0.00 ■■ 0.00 40,000 40,400 39,800 11,030 441,200,000
07/04/2016 40,000 -0.60 -1.48 40,600 41,500 40,000 5,960 238,400,000
06/04/2016 40,600 -0.30 -0.73 41,500 41,500 40,100 750 30,450,000
05/04/2016 40,900 -0.10 -0.24 41,500 41,500 40,600 7,590 310,431,000
04/04/2016 41,000 0.50 1.23 40,500 42,000 40,500 32,720 1,341,520,000
01/04/2016 40,500 0.00 ■■ 0.00 40,600 40,800 40,000 17,680 716,040,000
31/03/2016 40,500 0.00 ■■ 0.00 40,500 42,000 40,500 14,340 580,770,000
30/03/2016 40,500 0.50 1.25 39,000 41,000 39,000 9,930 402,165,000
29/03/2016 40,000 -0.40 -0.99 40,400 40,400 39,900 2,260 90,400,000
28/03/2016 40,400 -0.20 -0.49 40,600 40,600 40,200 10,930 441,572,000
25/03/2016 40,600 0.80 2.01 39,700 42,300 39,700 28,970 1,176,182,000
24/03/2016 39,800 0.00 ■■ 0.00 39,000 39,800 39,000 1,110 44,178,000
23/03/2016 39,800 -0.70 -1.73 40,500 43,300 39,600 5,780 230,044,000
22/03/2016 40,500 1.80 4.65 38,700 40,500 38,700 3,320 134,460,000
21/03/2016 38,700 0.80 2.11 37,900 38,700 37,900 1,660 64,242,000
18/03/2016 37,900 0.30 0.80 37,600 37,900 37,100 4,290 162,591,000
17/03/2016 37,600 -1.30 -3.34 38,600 38,600 37,300 1,970 74,072,000
16/03/2016 38,900 0.90 2.37 37,600 39,000 36,500 27,720 1,078,308,000
15/03/2016 38,000 -0.60 -1.55 38,100 38,400 37,200 13,570 515,660,000
14/03/2016 38,600 -0.80 -2.03 39,500 39,500 38,400 5,400 208,440,000
11/03/2016 39,400 1.80 4.79 38,300 39,500 35,700 51,600 2,033,040,000
10/03/2016 37,600 2.20 6.21 35,200 37,600 35,000 73,260 2,754,576,000
09/03/2016 35,400 0.90 2.61 34,400 35,400 34,400 19,560 692,424,000
08/03/2016 34,500 0.20 0.58 34,500 34,500 34,300 5,870 202,515,000
07/03/2016 34,300 0.40 1.18 34,000 34,300 33,600 10,380 356,034,000
04/03/2016 33,900 0.30 0.89 33,900 34,000 33,800 750 25,425,000
03/03/2016 33,600 0.10 0.30 33,900 33,900 33,500 7,120 239,232,000
02/03/2016 33,500 0.10 0.30 33,800 33,800 33,500 6,050 202,675,000
01/03/2016 33,400 0.20 0.60 33,400 33,600 33,200 3,930 131,262,000
29/02/2016 33,200 -0.10 -0.30 33,300 33,400 33,100 1,410 46,812,000
26/02/2016 33,300 0.30 0.91 33,000 33,500 33,000 2,170 72,261,000
25/02/2016 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,090 101,970,000
24/02/2016 33,000 -0.80 -2.37 33,000 33,100 33,000 3,020 99,660,000
23/02/2016 33,800 1.20 3.68 33,000 34,000 33,000 100 3,380,000
22/02/2016 32,600 0.00 ■■ 0.00 33,000 33,000 32,600 7,720 251,672,000
19/02/2016 32,600 0.00 ■■ 0.00 33,100 33,100 32,100 7,650 249,390,000
18/02/2016 32,600 -1.00 -2.98 33,600 33,600 32,600 9,200 299,920,000
17/02/2016 33,600 0.20 0.60 33,000 33,600 32,600 1,890 63,504,000
16/02/2016 33,400 0.90 2.77 32,400 33,400 32,400 12,680 423,512,000
15/02/2016 32,500 0.00 ■■ 0.00 31,500 32,500 31,500 2,030 65,975,000
05/02/2016 32,500 0.50 1.56 32,000 32,500 32,000 4,630 150,475,000
04/02/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,540 81,280,000
03/02/2016 32,000 0.30 0.95 31,900 32,000 31,800 3,040 97,280,000
02/02/2016 31,700 0.00 ■■ 0.00 31,000 31,700 31,000 3,110 98,587,000
01/02/2016 31,700 -0.20 -0.63 30,500 31,700 30,500 1,200 38,040,000
29/01/2016 31,900 1.00 3.24 31,900 31,900 31,600 2,500 79,750,000
28/01/2016 30,900 -2.30 -6.93 31,700 32,300 30,900 23,480 725,532,000
27/01/2016 33,200 -0.80 -2.35 32,000 33,500 31,700 1,560 51,792,000
26/01/2016 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
25/01/2016 34,000 0.10 0.29 33,900 34,000 33,400 2,810 95,540,000
22/01/2016 33,900 0.40 1.19 33,400 33,900 33,000 14,060 476,634,000
21/01/2016 33,500 0.10 0.30 33,000 33,500 33,000 4,050 135,675,000
20/01/2016 33,400 0.10 0.30 33,400 33,500 33,000 7,730 258,182,000
19/01/2016 33,300 0.40 1.22 33,000 33,300 33,000 6,010 200,133,000
18/01/2016 32,900 -1.50 -4.36 33,500 33,500 32,100 19,930 655,697,000
15/01/2016 34,400 0.60 1.78 34,000 34,400 34,000 1,530 52,632,000
14/01/2016 33,800 0.30 0.90 33,500 33,800 33,500 4,390 148,382,000
13/01/2016 33,500 0.00 ■■ 0.00 33,500 33,900 33,400 3,300 110,550,000
12/01/2016 33,500 0.70 2.13 33,000 33,500 33,000 1,440 48,240,000
11/01/2016 32,800 -0.40 -1.20 33,900 34,000 32,800 11,940 391,632,000
08/01/2016 33,200 -1.30 -3.77 33,800 33,800 33,100 2,580 85,656,000
07/01/2016 34,500 0.00 ■■ 0.00 34,900 34,900 34,000 2,320 80,040,000
06/01/2016 34,500 1.10 3.29 33,700 34,500 33,700 31,170 1,075,365,000
05/01/2016 33,400 0.40 1.21 32,900 33,400 32,700 22,480 750,832,000
04/01/2016 33,000 0.50 1.54 32,100 33,000 32,100 11,620 383,460,000
31/12/2015 32,500 0.30 0.93 32,900 32,900 32,100 3,340 108,550,000
30/12/2015 32,200 0.70 2.22 31,400 33,000 31,400 17,930 577,346,000
29/12/2015 31,500 0.30 0.96 31,200 31,500 31,200 6,090 191,835,000
28/12/2015 31,200 0.20 0.65 31,000 31,200 31,000 7,820 243,984,000
25/12/2015 31,000 -0.10 -0.32 31,000 31,100 31,000 6,620 205,220,000
24/12/2015 31,100 0.00 ■■ 0.00 31,000 31,200 30,500 16,820 523,102,000
23/12/2015 31,100 -0.10 -0.32 31,000 31,100 30,500 3,940 122,534,000
22/12/2015 31,200 0.10 0.32 32,000 32,000 31,100 8,060 251,472,000
21/12/2015 31,100 0.00 ■■ 0.00 31,100 31,200 31,000 28,000 870,800,000
18/12/2015 31,100 -0.10 -0.32 31,200 31,700 30,800 10,070 313,177,000
17/12/2015 31,200 -0.20 -0.64 31,400 31,600 31,200 12,500 390,000,000
16/12/2015 31,400 0.90 2.95 30,100 31,400 29,600 49,170 1,543,938,000
15/12/2015 30,800 -0.20 -0.65 31,000 31,000 30,500 3,860 118,888,000
14/12/2015 31,000 0.20 0.65 31,900 31,900 31,000 9,620 298,220,000
11/12/2015 30,800 0.20 0.65 30,600 30,800 30,500 14,380 442,904,000
10/12/2015 30,600 0.10 0.33 30,500 30,800 30,500 7,400 226,440,000
09/12/2015 30,500 0.00 ■■ 0.00 30,800 30,800 30,500 8,900 271,450,000
08/12/2015 30,500 0.00 ■■ 0.00 30,600 30,900 30,000 17,630 537,715,000
07/12/2015 30,500 0.10 0.33 30,500 30,500 30,500 2,410 73,505,000
04/12/2015 30,400 0.50 1.67 29,900 30,400 29,900 2,480 75,392,000
03/12/2015 29,900 -0.60 -1.97 30,400 30,500 29,900 1,920 57,408,000
02/12/2015 30,500 -0.60 -1.93 30,700 30,700 30,400 5,920 180,560,000
01/12/2015 31,100 0.20 0.65 31,000 31,200 30,500 4,600 143,060,000
30/11/2015 30,900 -0.10 -0.32 30,300 31,400 30,300 43,070 1,330,863,000
27/11/2015 31,000 -0.10 -0.32 30,500 31,000 30,500 19,960 618,760,000
26/11/2015 31,100 -0.20 -0.64 31,100 31,400 31,000 23,410 728,051,000
25/11/2015 31,300 0.00 ■■ 0.00 30,700 31,500 30,700 4,720 147,736,000
24/11/2015 31,300 1.20 3.99 30,400 31,500 30,100 62,520 1,956,876,000
23/11/2015 30,100 0.00 ■■ 0.00 30,100 30,700 30,000 20,320 611,632,000
20/11/2015 30,100 0.30 1.01 30,000 30,500 29,600 29,780 896,378,000
19/11/2015 29,800 -1.10 -3.56 30,900 30,900 29,100 17,560 523,288,000
18/11/2015 30,900 0.00 ■■ 0.00 31,000 31,000 30,100 24,790 766,011,000
17/11/2015 30,900 2.00 6.92 29,900 30,900 29,300 80,140 2,476,326,000
16/11/2015 28,900 1.80 6.64 28,900 28,900 27,900 82,180 2,375,002,000
13/11/2015 27,100 0.40 1.50 26,800 27,100 26,600 8,100 219,510,000
12/11/2015 26,700 -0.30 -1.11 27,100 27,100 26,500 7,720 206,124,000
11/11/2015 27,000 0.10 0.37 27,000 27,200 26,900 6,830 184,410,000
10/11/2015 26,900 0.40 1.51 26,700 27,000 26,600 35,080 943,652,000
09/11/2015 26,500 -0.40 -1.49 26,100 26,800 26,100 46,270 1,226,155,000
06/11/2015 26,900 0.20 0.75 26,700 26,900 25,800 31,600 850,040,000
05/11/2015 26,700 -0.30 -1.11 26,900 27,000 26,600 24,500 654,150,000
04/11/2015 27,000 1.10 4.25 25,900 27,500 25,600 96,960 2,617,920,000
03/11/2015 25,900 -0.40 -1.52 26,400 26,400 25,600 24,940 645,946,000
02/11/2015 26,300 -0.70 -2.59 27,400 27,400 26,300 20,830 547,829,000
30/10/2015 27,000 -0.50 -1.82 27,000 27,300 26,200 16,160 436,320,000
29/10/2015 27,500 -1.00 -3.51 28,000 28,300 27,500 19,600 539,000,000
28/10/2015 28,500 -0.10 -0.35 28,600 29,000 28,500 26,660 759,810,000
27/10/2015 28,600 -1.60 -5.30 30,200 30,200 28,500 28,840 824,824,000
26/10/2015 30,200 1.40 4.86 28,800 30,200 28,000 87,730 2,649,446,000
23/10/2015 28,800 1.80 6.67 27,500 28,800 27,400 190,540 5,487,552,000
22/10/2015 27,000 0.60 2.27 26,400 27,000 26,200 64,390 1,738,530,000
21/10/2015 26,400 1.60 6.45 25,000 26,500 24,900 131,670 3,476,088,000
20/10/2015 24,800 -1.00 -3.88 25,500 25,500 24,600 11,910 295,368,000
19/10/2015 25,800 -0.10 -0.39 26,000 26,000 25,500 8,260 213,108,000
16/10/2015 25,900 0.00 ■■ 0.00 25,000 25,900 24,200 32,740 847,966,000
15/10/2015 25,900 1.40 5.71 24,500 25,900 24,500 74,010 1,916,859,000
14/10/2015 24,500 -0.10 -0.41 25,700 25,700 24,000 12,060 295,470,000
13/10/2015 24,600 1.20 5.13 23,400 25,000 23,000 58,840 1,447,464,000
12/10/2015 23,400 1.40 6.36 23,000 23,400 22,200 29,820 697,788,000
09/10/2015 22,000 0.40 1.85 21,700 22,000 21,500 60,790 1,337,380,000
08/10/2015 21,600 0.50 2.37 21,100 21,600 21,000 10,950 236,520,000
07/10/2015 21,100 0.80 3.94 20,200 21,100 20,200 13,350 281,685,000
06/10/2015 20,300 -0.20 -0.98 20,400 20,800 20,300 23,760 482,328,000
05/10/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,300 5,510 112,955,000
02/10/2015 20,500 0.00 ■■ 0.00 19,800 21,000 19,800 36,530 748,865,000
01/10/2015 20,500 -1.50 -6.82 21,900 22,000 20,500 57,230 1,173,215,000
30/09/2015 22,000 1.20 5.77 20,800 22,200 20,700 57,860 1,272,920,000
29/09/2015 20,800 0.90 4.52 19,800 20,800 19,600 56,610 1,177,488,000
28/09/2015 19,900 0.20 1.02 19,600 19,900 19,600 48,160 958,384,000
25/09/2015 19,700 0.00 ■■ 0.00 19,700 19,900 19,400 92,960 1,831,312,000
24/09/2015 19,700 0.10 0.51 19,700 20,000 19,600 23,120 455,464,000
23/09/2015 19,600 0.90 4.81 18,700 19,600 18,700 79,410 1,556,436,000
22/09/2015 18,700 0.10 0.54 18,800 19,000 18,600 60,170 1,125,179,000
21/09/2015 18,600 0.30 1.64 18,300 18,800 18,300 60,090 1,117,674,000
18/09/2015 18,300 0.20 1.10 18,100 18,500 18,100 24,020 439,566,000
17/09/2015 18,100 -0.20 -1.09 18,200 18,300 18,100 1,970 35,657,000
16/09/2015 18,300 0.10 0.55 18,200 18,300 18,200 8,600 157,380,000
15/09/2015 18,200 -0.20 -1.09 18,100 18,300 18,000 12,160 221,312,000
14/09/2015 18,400 0.00 ■■ 0.00 19,000 19,000 18,300 22,520 414,368,000
11/09/2015 19,000 -0.60 -3.06 19,600 19,600 18,800 20,070 381,330,000
10/09/2015 19,600 0.00 ■■ 0.00 20,800 20,800 19,000 53,100 1,040,760,000
09/09/2015 19,600 1.10 5.95 18,500 19,600 18,400 184,520 3,616,592,000
08/09/2015 18,500 0.00 ■■ 0.00 18,300 18,700 18,000 23,950 443,075,000
07/09/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 2,500 46,250,000
04/09/2015 18,500 0.20 1.09 17,200 18,900 17,200 2,020 37,370,000
03/09/2015 18,300 -0.20 -1.08 18,500 18,500 18,300 13,500 247,050,000
01/09/2015 18,500 -0.30 -1.60 18,500 18,500 18,500 12,000 222,000,000
31/08/2015 18,800 0.40 2.17 19,100 19,100 18,400 14,810 278,428,000
28/08/2015 18,400 0.40 2.22 18,500 18,500 18,000 17,160 315,744,000
27/08/2015 18,000 0.20 1.12 18,300 18,300 17,800 7,810 140,580,000
26/08/2015 17,800 1.10 6.59 17,600 17,800 17,000 15,340 273,052,000
25/08/2015 16,700 0.30 1.83 17,000 17,500 16,400 14,820 247,494,000
24/08/2015 16,400 -1.10 -6.29 16,400 17,900 16,400 10,840 177,776,000
21/08/2015 17,500 -0.40 -2.23 17,700 18,200 17,000 8,900 155,750,000
20/08/2015 17,900 -0.60 -3.24 18,500 18,500 17,900 11,560 206,924,000
19/08/2015 18,500 0.10 0.54 18,300 18,500 18,300 1,100 20,350,000
18/08/2015 18,400 0.00 ■■ 0.00 18,100 18,400 18,000 15,170 279,128,000
17/08/2015 18,400 -0.10 -0.54 18,500 18,500 18,200 8,920 164,128,000
14/08/2015 18,500 -0.20 -1.07 18,500 18,500 18,200 29,200 540,200,000
13/08/2015 18,700 0.00 ■■ 0.00 19,900 19,900 18,600 5,070 94,809,000
12/08/2015 18,700 0.20 1.08 18,500 18,900 18,500 72,830 1,361,921,000
11/08/2015 18,500 0.20 1.09 18,400 18,600 18,400 188,390 3,485,215,000
10/08/2015 18,300 -0.20 -1.08 18,100 18,400 18,100 7,100 129,930,000
07/08/2015 18,500 0.30 1.65 18,100 18,500 18,000 38,130 705,405,000
06/08/2015 18,200 -0.30 -1.62 18,000 18,400 18,000 6,260 113,932,000
05/08/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
04/08/2015 18,500 0.10 0.54 17,400 18,500 17,400 3,050 56,425,000
03/08/2015 18,400 -0.20 -1.08 18,100 18,400 18,000 3,110 57,224,000
31/07/2015 18,600 -0.60 -3.12 18,000 18,600 18,000 5,720 106,392,000
30/07/2015 19,200 1.10 6.08 17,500 19,200 17,500 540 10,368,000
29/07/2015 18,100 0.90 5.23 16,200 18,400 16,200 22,550 408,155,000
28/07/2015 17,200 -1.10 -6.01 18,200 18,300 17,100 32,280 555,216,000
27/07/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 6,120 111,996,000
24/07/2015 18,300 0.10 0.55 18,100 18,300 18,000 5,510 100,833,000
23/07/2015 18,200 0.00 ■■ 0.00 18,000 18,200 18,000 52,980 964,236,000
22/07/2015 18,200 0.20 1.11 18,000 18,200 17,600 25,850 470,470,000
21/07/2015 18,000 0.50 2.86 18,000 18,000 18,000 6,410 115,380,000
20/07/2015 17,500 -0.90 -4.89 17,300 17,500 17,300 4,750 83,125,000
17/07/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
16/07/2015 18,400 1.20 6.98 17,500 18,400 17,500 3,010 55,384,000
15/07/2015 17,200 -0.30 -1.71 17,200 17,200 17,200 20 344,000
14/07/2015 17,500 0.00 ■■ 0.00 17,400 17,500 17,200 17,100 299,250,000
13/07/2015 17,500 0.50 2.94 17,500 17,500 17,500 500 8,750,000
10/07/2015 17,000 -0.30 -1.73 16,500 17,000 16,500 20 340,000
09/07/2015 17,300 0.10 0.58 16,000 17,300 16,000 2,110 36,503,000
08/07/2015 17,200 -0.10 -0.58 17,300 17,300 17,200 18,490 318,028,000
07/07/2015 17,300 0.30 1.76 17,000 17,300 17,000 36,600 633,180,000
06/07/2015 17,000 0.50 3.03 17,000 17,000 17,000 3,010 51,170,000
03/07/2015 16,500 0.10 0.61 16,500 16,500 16,500 1,000 16,500,000
02/07/2015 16,400 -0.30 -1.80 16,000 16,400 16,000 58,650 961,860,000
01/07/2015 16,700 -0.50 -2.91 17,200 17,200 16,700 1,820 30,394,000
30/06/2015 17,200 0.40 2.38 17,000 17,200 15,800 2,320 39,904,000
29/06/2015 16,800 -0.90 -5.08 16,700 17,000 16,700 400 6,720,000
26/06/2015 17,700 -0.30 -1.67 18,000 18,000 17,100 10,310 182,487,000
25/06/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 16,000 288,000,000
24/06/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,000 18,000,000
23/06/2015 18,000 0.30 1.69 18,400 18,900 17,200 37,010 666,180,000
22/06/2015 17,700 1.00 5.99 17,800 17,800 16,000 16,040 283,908,000
19/06/2015 16,700 -1.10 -6.18 17,900 17,900 16,700 7,380 123,246,000
18/06/2015 17,800 0.10 0.56 17,800 17,800 17,600 3,080 54,824,000
17/06/2015 17,700 -1.30 -6.84 19,000 19,000 17,700 21,440 379,488,000
16/06/2015 19,000 -0.80 -4.04 19,800 19,800 19,000 15,800 300,200,000
15/06/2015 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
12/06/2015 19,800 -0.10 -0.50 20,000 20,100 19,800 41,930 830,214,000
11/06/2015 19,900 0.10 0.51 19,700 19,900 19,700 790 15,721,000
10/06/2015 19,800 0.20 1.02 19,700 19,800 19,700 7,000 138,600,000
09/06/2015 19,600 -0.40 -2.00 20,100 20,100 19,500 31,650 620,340,000
08/06/2015 20,000 -0.10 -0.50 18,800 20,000 18,800 6,450 129,000,000
05/06/2015 20,100 -0.10 -0.50 20,100 20,200 20,000 63,010 1,266,501,000
04/06/2015 20,200 0.20 1.00 20,000 20,500 18,700 47,020 949,804,000
03/06/2015 20,000 -0.50 -2.44 20,000 20,000 20,000 19,550 391,000,000
02/06/2015 20,500 0.10 0.49 19,500 20,500 19,500 30 615,000
01/06/2015 20,400 1.20 6.25 19,500 20,400 19,500 16,000 326,400,000
29/05/2015 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 0 0
28/05/2015 19,200 0.20 1.05 19,200 19,200 19,200 7,000 134,400,000
27/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
26/05/2015 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/05/2015 19,000 -0.90 -4.52 19,000 19,000 19,000 300 5,700,000
22/05/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
21/05/2015 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
20/05/2015 19,900 0.90 4.74 19,200 19,900 19,200 5,010 99,699,000
19/05/2015 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 3,000 60,000,000
18/05/2015 20,000 0.00 ■■ 0.00 19,200 20,000 19,200 3,010 60,200,000
15/05/2015 20,000 -0.20 -0.99 18,800 20,000 18,800 20 400,000
14/05/2015 20,200 0.90 4.66 20,000 20,200 19,000 3,330 67,266,000
13/05/2015 19,300 1.20 6.63 18,200 19,300 18,200 34,410 664,113,000
12/05/2015 18,100 0.10 0.56 19,200 19,200 18,100 13,510 244,531,000
11/05/2015 18,000 1.10 6.51 18,000 18,000 18,000 1,870 33,660,000
08/05/2015 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
07/05/2015 16,900 -1.20 -6.63 16,900 16,900 16,900 30 507,000
06/05/2015 18,100 0.10 0.56 18,600 18,600 18,100 2,010 36,381,000
05/05/2015 18,000 -0.60 -3.23 18,000 18,000 18,000 10 180,000
04/05/2015 18,600 1.10 6.29 16,300 18,600 16,300 30 558,000
27/04/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
24/04/2015 17,500 -0.50 -2.78 18,700 19,000 16,800 20,020 350,350,000
23/04/2015 18,000 0.50 2.86 18,700 18,700 18,000 30 540,000
22/04/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
21/04/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
20/04/2015 17,500 0.30 1.74 18,000 18,400 17,500 21,020 367,850,000
17/04/2015 17,200 -0.90 -4.97 17,200 17,200 17,200 10 172,000
16/04/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
15/04/2015 18,100 1.10 6.47 18,100 18,100 18,100 1,000 18,100,000
14/04/2015 17,000 -1.20 -6.59 18,200 18,200 17,000 4,320 73,440,000
13/04/2015 18,200 1.10 6.43 18,200 18,200 18,200 8,000 145,600,000
10/04/2015 17,100 1.10 6.88 17,100 17,100 17,100 12,310 210,501,000
09/04/2015 16,000 -1.00 -5.88 16,000 16,000 16,000 10 160,000
08/04/2015 17,000 -0.20 -1.16 17,000 17,000 17,000 10 170,000
07/04/2015 17,200 1.10 6.83 17,200 17,200 17,200 7,700 132,440,000
06/04/2015 16,100 0.50 3.21 16,600 16,600 16,100 110 1,771,000
03/04/2015 15,600 0.50 3.31 15,600 15,600 15,600 1,200 18,720,000
02/04/2015 15,100 -0.90 -5.62 16,000 16,000 15,100 20 302,000
01/04/2015 16,000 1.00 6.67 16,000 16,000 16,000 30 480,000
31/03/2015 15,000 -0.70 -4.46 15,000 15,000 15,000 10 150,000
30/03/2015 15,700 -0.80 -4.85 15,700 15,700 15,700 10 157,000
27/03/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10 165,000
26/03/2015 16,500 -0.50 -2.94 16,500 16,500 16,500 1,180 19,470,000
25/03/2015 17,000 1.10 6.92 15,900 17,000 15,900 7,050 119,850,000
24/03/2015 15,900 -1.10 -6.47 15,900 15,900 15,900 20 318,000
23/03/2015 17,000 0.10 0.59 16,900 17,000 16,900 120 2,040,000
20/03/2015 16,900 -1.10 -6.11 18,500 18,500 16,900 3,310 55,939,000
19/03/2015 18,000 0.90 5.26 18,000 18,000 18,000 700 12,600,000
18/03/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
17/03/2015 17,100 1.10 6.88 17,100 17,100 17,100 10 171,000
16/03/2015 16,000 1.00 6.67 14,400 16,000 14,400 120 1,920,000
13/03/2015 15,000 -0.90 -5.66 15,000 15,000 15,000 10 150,000
12/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
11/03/2015 15,900 -1.00 -5.92 16,000 16,000 15,900 1,870 29,733,000
10/03/2015 16,900 -1.20 -6.63 16,900 16,900 16,900 160 2,704,000
09/03/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
06/03/2015 18,100 1.10 6.47 16,200 18,100 16,100 2,710 49,051,000
05/03/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
04/03/2015 17,000 0.60 3.66 16,500 17,000 16,500 1,980 33,660,000
03/03/2015 16,400 -0.80 -4.65 16,400 16,400 16,400 10 164,000
02/03/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 1,100 18,920,000
27/02/2015 17,200 -0.60 -3.37 17,200 17,200 17,200 10 172,000
26/02/2015 17,800 -0.60 -3.26 18,400 18,400 17,800 910 16,198,000
25/02/2015 18,400 1.20 6.98 16,200 18,400 16,200 100 1,840,000
24/02/2015 17,200 0.20 1.18 17,000 18,100 16,000 12,610 216,892,000
13/02/2015 17,000 1.10 6.92 17,000 17,000 16,000 20,540 349,180,000
12/02/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
11/02/2015 15,900 1.00 6.71 15,900 15,900 15,900 20 318,000
10/02/2015 14,900 -1.10 -6.88 14,900 14,900 14,900 10 149,000
09/02/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
06/02/2015 16,000 0.50 3.23 16,000 16,000 16,000 700 11,200,000
05/02/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/02/2015 15,500 0.00 ■■ 0.00 16,500 16,500 15,200 3,420 53,010,000
03/02/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
02/02/2015 15,500 0.40 2.65 16,100 16,100 15,500 4,240 65,720,000
30/01/2015 15,100 0.90 6.34 15,100 15,100 15,100 100 1,510,000
29/01/2015 14,200 -0.90 -5.96 14,200 14,200 14,200 10 142,000
28/01/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
27/01/2015 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
26/01/2015 15,100 0.10 0.67 15,100 15,100 15,100 10 151,000
23/01/2015 15,000 0.20 1.35 15,800 15,800 14,000 9,030 135,450,000
22/01/2015 14,800 -0.30 -1.99 16,100 16,100 14,300 29,000 429,200,000
21/01/2015 15,100 -0.10 -0.66 16,200 16,200 14,800 8,050 121,555,000
20/01/2015 15,200 0.40 2.70 15,000 15,800 15,000 9,760 148,352,000
19/01/2015 14,800 -1.10 -6.92 14,800 14,800 14,800 10 148,000
16/01/2015 15,900 1.00 6.71 15,000 15,900 15,000 1,580 25,122,000
15/01/2015 14,900 0.90 6.43 14,900 14,900 14,900 1,870 27,863,000
14/01/2015 14,000 -0.30 -2.10 14,000 14,000 14,000 30 420,000
13/01/2015 14,300 -0.90 -5.92 14,300 14,300 14,300 3,800 54,340,000
12/01/2015 15,200 -1.10 -6.75 17,300 17,300 15,200 620 9,424,000
09/01/2015 16,300 1.00 6.54 16,300 16,300 14,300 5,970 97,311,000
08/01/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
07/01/2015 15,300 0.20 1.32 15,300 15,300 15,300 10 153,000
06/01/2015 15,100 0.10 0.67 16,000 16,000 15,100 6,980 105,398,000
05/01/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
31/12/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
30/12/2014 15,000 0.00 ■■ 0.00 15,500 16,000 14,000 12,220 183,300,000
29/12/2014 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 8,950 134,250,000
26/12/2014 15,000 0.50 3.45 15,500 15,500 14,500 8,520 127,800,000
25/12/2014 14,500 0.00 ■■ 0.00 15,200 15,200 14,200 10,310 149,495,000
24/12/2014 14,500 -0.30 -2.03 13,900 14,500 13,900 1,880 27,260,000
23/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
22/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 13,800 2,510 37,148,000
19/12/2014 14,800 0.30 2.07 14,800 14,800 14,800 10 148,000
18/12/2014 14,500 -0.30 -2.03 14,800 14,800 14,500 760 11,020,000
17/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
16/12/2014 14,800 -0.10 -0.67 14,800 14,800 14,800 4,500 66,600,000
15/12/2014 14,900 -0.20 -1.32 14,900 14,900 14,900 5,000 74,500,000
12/12/2014 15,100 0.40 2.72 14,200 15,100 14,200 4,290 64,779,000
11/12/2014 14,700 -0.30 -2.00 15,000 15,000 14,000 4,190 61,593,000
10/12/2014 15,000 0.00 ■■ 0.00 14,700 15,000 14,700 6,010 90,150,000
09/12/2014 15,000 0.10 0.67 15,000 15,000 15,000 590 8,850,000
08/12/2014 14,900 0.90 6.43 14,900 14,900 14,900 2,430 36,207,000
05/12/2014 14,000 -0.30 -2.10 14,600 14,600 14,000 3,530 49,420,000
04/12/2014 14,600 -0.30 -2.01 14,500 14,600 14,500 2,390 34,894,000
03/12/2014 14,900 0.80 5.67 14,200 14,900 14,200 5,490 81,801,000
02/12/2014 14,100 0.10 0.71 14,000 14,500 14,000 16,590 233,919,000
01/12/2014 14,000 0.50 3.70 14,000 14,000 14,000 3,000 42,000,000
28/11/2014 13,500 0.40 3.05 14,000 14,000 13,100 18,120 244,620,000
27/11/2014 13,100 -0.90 -6.43 14,000 14,000 13,100 14,610 191,391,000
26/11/2014 14,000 -0.10 -0.71 14,000 14,000 14,000 4,620 64,680,000
25/11/2014 14,100 0.10 0.71 14,000 14,100 14,000 7,790 109,839,000
24/11/2014 14,000 0.00 ■■ 0.00 14,000 14,400 14,000 8,350 116,900,000
21/11/2014 14,000 -0.10 -0.71 14,000 14,000 14,000 5,070 70,980,000
20/11/2014 14,100 0.10 0.71 14,000 14,100 14,000 7,240 102,084,000
19/11/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 3,870 54,180,000
18/11/2014 14,000 0.40 2.94 14,000 14,000 14,000 2,000 28,000,000
17/11/2014 13,600 0.10 0.74 14,000 14,400 13,600 14,010 190,536,000
14/11/2014 13,500 -0.50 -3.57 14,000 14,000 13,500 6,030 81,405,000
13/11/2014 14,000 0.00 ■■ 0.00 13,200 14,000 13,200 2,010 28,140,000
12/11/2014 14,000 0.50 3.70 13,000 14,000 13,000 20 280,000
11/11/2014 13,500 -0.50 -3.57 13,100 13,500 13,100 210 2,835,000
10/11/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4,460 62,440,000
07/11/2014 14,000 -0.80 -5.41 14,000 14,000 14,000 5,500 77,000,000
06/11/2014 14,800 0.30 2.07 13,700 14,800 13,700 1,020 15,096,000
05/11/2014 14,500 0.30 2.11 14,200 14,500 13,700 350 5,075,000
04/11/2014 14,200 -0.30 -2.07 14,400 14,400 14,000 3,870 54,954,000
03/11/2014 14,500 0.50 3.57 14,900 14,900 14,000 12,320 178,640,000
31/10/2014 14,000 0.00 ■■ 0.00 14,900 14,900 14,000 2,010 28,140,000
30/10/2014 14,000 -0.20 -1.41 13,500 14,000 13,500 6,940 97,160,000
29/10/2014 14,200 -1.00 -6.58 14,600 14,600 14,200 9,030 128,226,000
28/10/2014 15,200 0.70 4.83 13,600 15,400 13,600 530 8,056,000
27/10/2014 14,500 0.30 2.11 14,500 14,500 14,500 10 145,000
24/10/2014 14,200 0.70 5.19 13,300 14,400 13,300 8,400 119,280,000
23/10/2014 13,500 0.10 0.75 13,200 13,500 13,100 10,830 146,205,000
22/10/2014 13,400 -0.50 -3.60 13,500 13,600 13,000 18,160 243,344,000
21/10/2014 13,900 -1.00 -6.71 14,500 15,000 13,900 20,230 281,197,000
20/10/2014 14,900 -1.10 -6.88 15,000 15,300 14,900 22,920 341,508,000
17/10/2014 16,000 0.00 ■■ 0.00 14,900 16,500 14,900 4,080 65,280,000
16/10/2014 16,000 0.60 3.90 16,400 16,400 15,700 19,240 307,840,000
15/10/2014 15,400 1.00 6.94 14,100 15,400 14,100 106,270 1,636,558,000
14/10/2014 14,400 0.90 6.67 14,000 14,400 12,700 59,830 861,552,000
13/10/2014 13,500 0.80 6.30 13,500 13,500 12,800 15,080 203,580,000
10/10/2014 12,700 0.20 1.60 13,000 13,300 12,700 4,010 50,927,000
09/10/2014 12,500 0.50 4.17 12,800 12,800 12,500 1,350 16,875,000
08/10/2014 12,000 -0.50 -4.00 11,800 13,300 11,800 3,110 37,320,000
07/10/2014 12,500 0.40 3.31 12,400 12,500 12,100 8,020 100,250,000
06/10/2014 12,100 -0.30 -2.42 11,700 12,400 11,700 5,920 71,632,000
03/10/2014 12,400 0.40 3.33 11,800 12,400 11,800 110 1,364,000
02/10/2014 12,000 -0.40 -3.23 13,000 13,000 12,000 4,550 54,600,000
01/10/2014 12,400 0.80 6.90 12,400 12,400 11,600 25,970 322,028,000
30/09/2014 11,600 0.20 1.75 11,900 12,100 11,600 4,380 50,808,000
29/09/2014 11,400 -0.20 -1.72 11,500 11,500 11,400 150 1,710,000
26/09/2014 11,600 -0.60 -4.92 11,500 12,100 11,500 220 2,552,000
25/09/2014 12,200 0.30 2.52 11,800 12,200 11,300 2,110 25,742,000
24/09/2014 11,900 0.10 0.85 11,800 11,900 11,800 5,650 67,235,000
23/09/2014 11,800 -0.20 -1.67 11,800 11,800 11,800 10 118,000
22/09/2014 12,000 0.50 4.35 11,700 12,000 11,700 1,020 12,240,000
19/09/2014 11,500 -0.30 -2.54 11,000 12,600 11,000 20,300 233,450,000
18/09/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
17/09/2014 11,800 0.40 3.51 11,800 11,800 11,800 10 118,000
16/09/2014 11,400 0.20 1.79 11,600 11,800 11,200 4,030 45,942,000
15/09/2014 11,200 -0.40 -3.45 11,000 11,600 11,000 8,110 90,832,000
12/09/2014 11,600 0.20 1.75 10,700 11,600 10,700 110 1,276,000
11/09/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
10/09/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
09/09/2014 11,400 0.00 ■■ 0.00 11,600 11,600 11,200 3,310 37,734,000
08/09/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 4,000 45,600,000
05/09/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
04/09/2014 11,400 0.00 ■■ 0.00 11,000 11,400 11,000 14,520 165,528,000
03/09/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
29/08/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 10 114,000
28/08/2014 11,400 0.00 ■■ 0.00 11,000 11,400 11,000 30 342,000
27/08/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
26/08/2014 11,400 0.20 1.79 11,300 11,400 11,300 4,300 49,020,000
25/08/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
22/08/2014 11,200 0.00 ■■ 0.00 10,500 11,200 10,500 20 224,000
21/08/2014 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 2,000 22,400,000
20/08/2014 11,200 0.10 0.90 11,100 11,200 11,100 5,750 64,400,000
19/08/2014 11,100 -0.20 -1.77 11,100 11,100 11,100 10 111,000
18/08/2014 11,300 0.10 0.89 10,900 11,300 10,900 20 226,000
15/08/2014 11,200 0.20 1.82 11,200 11,200 11,000 25,010 280,112,000
14/08/2014 11,000 0.00 ■■ 0.00 11,200 11,200 10,500 58,010 638,110,000
13/08/2014 11,000 0.00 ■■ 0.00 11,000 11,200 10,900 43,940 483,340,000
12/08/2014 11,000 -0.10 -0.90 11,000 11,300 11,000 9,080 99,880,000
11/08/2014 11,100 0.10 0.91 10,500 11,100 10,500 2,890 32,079,000
08/08/2014 11,000 0.00 ■■ 0.00 11,100 11,100 10,800 8,010 88,110,000
07/08/2014 11,000 0.10 0.92 11,000 11,000 11,000 7,000 77,000,000
06/08/2014 10,900 -0.10 -0.91 11,000 11,000 10,900 21,660 236,094,000
05/08/2014 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 15,080 165,880,000
04/08/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,200 35,200,000
01/08/2014 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 6,930 76,230,000
31/07/2014 11,000 0.20 1.85 11,500 11,500 11,000 18,310 201,410,000
30/07/2014 10,800 0.00 ■■ 0.00 11,400 11,500 10,700 2,320 25,056,000
29/07/2014 10,800 0.30 2.86 11,200 11,200 10,800 10,800 116,640,000
28/07/2014 10,500 0.00 ■■ 0.00 10,500 11,200 10,500 8,370 87,885,000
25/07/2014 10,500 0.20 1.94 11,000 11,000 10,400 31,040 325,920,000
24/07/2014 10,300 0.10 0.98 10,900 10,900 10,300 1,010 10,403,000
23/07/2014 10,200 -0.30 -2.86 11,000 11,200 10,200 20,300 207,060,000
22/07/2014 10,500 0.20 1.94 11,000 11,000 10,500 7,330 76,965,000
21/07/2014 10,300 -0.70 -6.36 10,300 10,300 10,300 130 1,339,000
18/07/2014 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
17/07/2014 11,000 0.40 3.77 11,000 11,000 11,000 2,000 22,000,000
16/07/2014 10,600 0.20 1.92 11,100 11,100 10,400 3,040 32,224,000
15/07/2014 10,400 0.20 1.96 9,500 10,900 9,500 1,140 11,856,000
14/07/2014 10,200 -0.70 -6.42 10,200 10,200 10,200 10 102,000
11/07/2014 10,900 0.70 6.86 10,500 10,900 10,100 3,620 39,458,000
10/07/2014 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 30 306,000
09/07/2014 10,200 0.10 0.99 10,200 10,200 10,200 100 1,020,000
08/07/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
07/07/2014 10,100 0.00 ■■ 0.00 10,800 10,800 9,800 1,490 15,049,000
04/07/2014 10,100 0.00 ■■ 0.00 10,000 10,800 10,000 20,170 203,717,000
03/07/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
02/07/2014 10,100 0.20 2.02 10,400 10,500 9,600 6,190 62,519,000
01/07/2014 9,900 0.40 4.21 9,400 10,100 9,400 1,350 13,365,000
30/06/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/06/2014 9,500 -0.10 -1.04 10,000 10,100 9,500 20,010 190,095,000
26/06/2014 9,600 0.60 6.67 9,400 9,600 9,400 20,550 197,280,000
25/06/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/06/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
23/06/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/06/2014 9,000 -0.40 -4.26 9,000 9,000 9,000 10 90,000
19/06/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/06/2014 9,400 0.10 1.08 9,400 9,400 9,400 340 3,196,000
17/06/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/06/2014 9,300 -0.20 -2.11 9,300 9,300 9,300 250 2,325,000
13/06/2014 9,500 -0.50 -5.00 9,500 9,500 9,500 10 95,000
12/06/2014 10,000 -0.70 -6.54 10,000 10,000 10,000 15,020 150,200,000
11/06/2014 10,700 0.30 2.88 10,700 10,700 10,700 10 107,000
10/06/2014 10,400 0.50 5.05 10,300 10,500 9,300 9,380 97,552,000
09/06/2014 9,900 0.40 4.21 10,100 10,100 9,300 2,970 29,403,000
06/06/2014 9,500 -0.20 -2.06 9,500 9,500 9,500 1,870 17,765,000
05/06/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
04/06/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
03/06/2014 9,700 0.50 5.43 9,700 9,700 9,700 10 97,000
02/06/2014 9,200 0.20 2.22 9,200 9,200 9,200 1,870 17,204,000
30/05/2014 9,000 -0.20 -2.17 9,600 9,600 9,000 100 900,000
29/05/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
28/05/2014 9,200 -0.20 -2.13 9,200 9,200 9,200 300 2,760,000
27/05/2014 9,400 -0.60 -6.00 9,400 9,400 9,400 1,000 9,400,000
26/05/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
23/05/2014 10,000 0.30 3.09 9,700 10,300 9,700 500 5,000,000
22/05/2014 9,700 0.60 6.59 9,700 9,700 9,000 7,860 76,242,000
21/05/2014 9,100 0.00 ■■ 0.00 9,700 9,700 9,000 49,830 453,453,000
20/05/2014 9,100 -0.50 -5.21 9,600 9,600 9,100 700 6,370,000
19/05/2014 9,600 0.10 1.05 9,600 9,600 9,000 39,010 374,496,000
16/05/2014 9,500 0.60 6.74 9,500 9,500 8,500 17,540 166,630,000
15/05/2014 9,900 -0.70 -6.60 10,000 10,000 9,900 15,200 150,480,000
14/05/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
13/05/2014 10,600 0.60 6.00 10,000 10,600 9,900 14,170 150,202,000
12/05/2014 10,000 -0.60 -5.66 10,000 10,000 9,900 7,010 70,100,000
09/05/2014 10,600 0.30 2.91 10,000 10,600 10,000 3,510 37,206,000
08/05/2014 10,300 -0.70 -6.36 10,300 10,300 10,300 5,040 51,912,000
07/05/2014 11,000 0.50 4.76 10,500 11,000 9,900 80 880,000
06/05/2014 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
05/05/2014 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 8,400 84,000,000
29/04/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,070 60,700,000
28/04/2014 10,000 -0.60 -5.66 9,900 10,000 9,900 4,510 45,100,000
25/04/2014 10,600 0.00 ■■ 0.00 10,000 10,600 10,000 4,710 49,926,000
24/04/2014 10,600 0.60 6.00 9,900 10,600 9,900 1,260 13,356,000
23/04/2014 10,000 -0.70 -6.54 10,000 10,000 10,000 2,020 20,200,000
22/04/2014 10,700 0.00 ■■ 0.00 10,000 10,700 10,000 14,540 155,578,000
21/04/2014 10,700 0.30 2.88 9,900 10,700 9,700 12,880 137,816,000
18/04/2014 10,400 0.50 5.05 9,600 10,400 9,600 14,180 147,472,000
17/04/2014 9,900 0.20 2.06 9,800 10,300 9,800 260 2,574,000
16/04/2014 9,700 -0.50 -4.90 10,500 10,500 9,700 16,510 160,147,000
15/04/2014 10,200 -0.70 -6.42 11,500 11,500 10,200 10,680 108,936,000
14/04/2014 10,900 0.60 5.83 11,000 11,000 10,300 3,200 34,880,000
11/04/2014 10,300 0.60 6.19 10,200 10,300 10,100 94,660 974,998,000
10/04/2014 9,700 0.40 4.30 9,900 9,900 9,700 17,350 168,295,000
08/04/2014 9,300 -0.50 -5.10 10,300 10,300 9,300 22,620 210,366,000
07/04/2014 9,800 0.10 1.03 10,300 10,300 9,700 42,520 416,696,000
04/04/2014 9,700 -0.60 -5.83 10,000 10,000 9,700 20,210 196,037,000
03/04/2014 10,300 0.10 0.98 10,300 10,400 10,300 5,080 52,324,000
02/04/2014 10,200 0.10 0.99 10,100 10,200 10,100 200 2,040,000
01/04/2014 10,100 0.10 1.00 10,200 10,200 10,000 4,500 45,450,000
31/03/2014 10,000 -0.40 -3.85 10,400 10,400 9,900 6,120 61,200,000
28/03/2014 10,400 0.50 5.05 10,300 10,400 9,400 12,010 124,904,000
27/03/2014 9,900 -0.40 -3.88 10,000 10,400 9,900 12,410 122,859,000
26/03/2014 10,300 0.10 0.98 10,000 10,300 10,000 30,550 314,665,000
25/03/2014 10,200 -0.10 -0.97 10,200 10,300 9,900 31,920 325,584,000
24/03/2014 10,300 0.30 3.00 9,800 10,300 9,800 50,140 516,442,000
21/03/2014 10,000 0.20 2.04 9,900 10,000 9,900 1,540 15,400,000
20/03/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,600 10,740 105,252,000
19/03/2014 9,800 -0.10 -1.01 9,900 9,900 9,700 25,150 246,470,000
18/03/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,800 20,780 205,722,000
17/03/2014 9,900 0.20 2.06 9,700 9,900 9,700 22,040 218,196,000
14/03/2014 9,700 -0.10 -1.02 9,600 9,800 9,600 13,430 130,271,000
13/03/2014 9,800 0.00 ■■ 0.00 9,700 9,800 9,600 58,540 573,692,000
12/03/2014 9,800 0.50 5.38 9,300 9,800 9,300 75,450 739,410,000
11/03/2014 9,300 0.30 3.33 9,000 9,600 9,000 63,870 593,991,000
10/03/2014 9,000 0.10 1.12 8,900 9,000 8,800 17,890 161,010,000
07/03/2014 8,900 -0.10 -1.11 8,900 9,000 8,900 23,140 205,946,000
06/03/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,800 4,530 40,770,000
05/03/2014 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 5,740 51,660,000
04/03/2014 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 1,020 9,180,000
03/03/2014 9,000 -0.20 -2.17 9,200 9,200 9,000 12,360 111,240,000
28/02/2014 9,200 0.00 ■■ 0.00 9,000 9,200 9,000 260 2,392,000
27/02/2014 9,200 0.10 1.10 9,400 9,400 8,900 11,480 105,616,000
26/02/2014 9,100 -0.40 -4.21 9,200 9,200 9,000 19,490 177,359,000
25/02/2014 9,500 0.50 5.56 9,000 9,500 9,000 5,500 52,250,000
24/02/2014 9,000 0.10 1.12 8,900 9,000 8,900 16,000 144,000,000
21/02/2014 8,900 0.10 1.14 8,800 8,900 8,800 2,600 23,140,000
20/02/2014 8,800 -0.60 -6.38 9,000 9,000 8,800 17,700 155,760,000
19/02/2014 9,400 0.10 1.08 9,300 9,400 9,300 5,400 50,760,000
18/02/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,000 9,300,000
17/02/2014 9,300 0.20 2.20 9,300 9,300 9,300 500 4,650,000
14/02/2014 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
13/02/2014 9,100 0.20 2.25