Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 701.80 +21.57 (+3.17%)
  • HNX-Index 97.84 +2.23 (+2.34%)
  • UPCOM-Index 49.14 +0.51 (+1.05%)
CTCP ĐT PT Nhà & Đô Thị Idico
Idico Urban & House Development JSC
Mã CK:      UIC      35.90      -0.90 (-2.51%)      (cập nhật 23:45 03/04/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Điện
Website: http://idico-udico.com.vn
UIC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/04/2020 35,900 -0.90 -2.51 36,800 35,900 35,900 40 1,436,000
02/04/2020 36,800 2.00 5.43 34,850 36,800 36,800 26 956,800
01/04/2020 36,800 2.00 5.43 34,850 36,800 36,800 26 956,800
31/03/2020 34,850 0.10 0.29 34,750 34,850 33,000 31 1,080,350
30/03/2020 34,750 -0.30 -0.86 35,000 34,750 32,600 34 1,181,500
29/03/2020 35,000 0.00 ■■ 0.00 35,000 35,000 32,600 27 945,000
27/03/2020 35,000 0.00 ■■ 0.00 35,000 35,000 32,600 27 945,000
26/03/2020 35,000 1.70 4.86 33,350 35,000 35,000 1 35,000
25/03/2020 33,350 -2.50 -7.50 35,850 35,800 33,350 456 15,207,600
24/03/2020 35,850 -0.40 -1.12 36,300 35,850 35,850 3 107,550
23/03/2020 36,300 -0.50 -1.38 36,800 36,700 34,250 884 32,089,200
22/03/2020 36,800 -0.10 -0.27 36,900 36,800 36,800 1 36,800
20/03/2020 36,800 -0.10 -0.27 36,900 36,800 36,800 1 36,800
19/03/2020 36,900 -0.70 -1.90 37,600 36,900 36,900 7 258,300
18/03/2020 37,600 1.50 3.99 36,100 37,600 36,100 2 75,200
17/03/2020 36,100 2.10 5.82 34,050 36,200 36,100 6 216,600
16/03/2020 34,050 -0.75 -2.20 34,800 37,000 34,050 1,080 36,774,000
13/03/2020 34,800 -2.10 -6.03 36,900 37,200 34,800 50 1,740,000
12/03/2020 36,900 1.10 2.98 35,800 37,900 33,700 750 27,675,000
11/03/2020 35,800 -2.20 -6.15 38,000 37,900 35,800 600 21,480,000
10/03/2020 38,000 -0.40 -1.05 38,400 38,000 36,400 63 2,394,000
09/03/2020 38,400 -0.30 -0.78 38,700 38,400 36,800 56 2,150,400
07/03/2020 38,700 0.80 2.07 37,900 38,900 37,000 3,486 134,908,200
06/03/2020 38,700 0.80 2.07 37,900 38,900 37,000 3,486 134,908,200
05/03/2020 37,900 -0.10 -0.26 37,950 37,900 37,900 10 379,000
04/03/2020 37,950 0.00 ■■ 0.00 38,000 39,000 36,800 682 25,881,900
03/03/2020 38,000 0.00 ■■ 0.00 38,000 38,000 37,000 238 9,044,000
02/03/2020 38,000 -0.50 -1.32 38,450 38,000 38,000 2 76,000
28/02/2020 38,450 -0.10 -0.26 38,600 38,450 37,000 207 7,959,150
27/02/2020 38,600 1.90 4.92 36,700 38,650 37,950 58 2,238,800
26/02/2020 36,700 -1.40 -3.81 38,100 37,900 36,600 30 1,101,000
25/02/2020 38,100 -0.50 -1.31 38,600 38,100 37,400 54 2,057,400
24/02/2020 38,600 0.60 1.55 38,000 38,700 37,000 37 1,428,200
21/02/2020 38,000 0.00 ■■ 0.00 38,000 38,800 38,000 15 570,000
20/02/2020 38,000 -0.10 -0.26 38,100 38,000 37,200 365 13,870,000
19/02/2020 38,100 -0.10 -0.26 38,200 38,100 37,250 186 7,086,600
18/02/2020 38,200 -0.60 -1.57 38,850 38,850 37,200 167 6,379,400
17/02/2020 38,850 -0.10 -0.26 39,000 38,850 37,100 62 2,408,700
14/02/2020 39,000 -1.00 -2.56 39,950 39,200 37,200 194 7,566,000
13/02/2020 39,000 -1.00 -2.56 39,950 39,200 37,200 194 7,566,000
12/02/2020 39,950 1.80 4.51 38,200 39,950 37,850 149 5,952,550
11/02/2020 38,200 -0.10 -0.26 38,300 38,200 37,200 13 496,600
10/02/2020 38,300 0.00 ■■ 0.00 38,300 38,300 37,800 104 3,983,200
09/02/2020 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 112 4,289,600
07/02/2020 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 112 4,289,600
06/02/2020 38,300 0.40 1.04 37,900 38,400 37,900 155 5,936,500
05/02/2020 37,900 0.00 ■■ 0.00 37,900 37,900 37,000 153 5,798,700
04/02/2020 37,900 -0.20 -0.53 38,100 38,100 37,800 19 720,100
03/02/2020 38,100 -0.60 -1.57 38,700 40,000 37,000 114 4,343,400
02/02/2020 38,700 -0.10 -0.26 38,800 38,700 38,700 18 696,600
31/01/2020 38,700 -0.10 -0.26 38,800 38,700 38,700 18 696,600
30/01/2020 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 30 1,164,000
29/01/2020 38,800 0.40 1.03 38,400 38,900 38,800 19 737,200
28/01/2020 38,800 0.40 1.03 38,400 38,900 38,800 19 737,200
27/01/2020 38,800 0.40 1.03 38,400 38,900 38,800 19 737,200
26/01/2020 38,800 0.40 1.03 38,400 38,900 38,800 19 737,200
24/01/2020 38,800 0.40 1.03 38,400 38,900 38,800 19 737,200
23/01/2020 38,800 0.40 1.03 38,400 38,900 38,800 19 737,200
22/01/2020 38,800 0.40 1.03 38,400 38,900 38,800 19 737,200
21/01/2020 38,400 0.90 2.34 37,500 39,800 35,800 2,680 102,912,000
20/01/2020 37,500 1.00 2.67 37,500 38,500 37,500 200 7,500,000
17/01/2020 37,500 0.45 1.20 37,050 37,500 35,300 300 11,250,000
16/01/2020 37,050 0.55 1.48 36,500 37,050 37,050 40 1,482,000
15/01/2020 37,050 0.55 1.48 36,500 37,050 37,050 40 1,482,000
13/01/2020 36,800 -0.20 -0.54 37,000 36,800 35,500 25 920,000
10/01/2020 37,000 -0.20 -0.54 37,200 37,000 35,500 141 5,217,000
09/01/2020 37,200 0.40 1.08 36,800 37,800 37,200 27 1,004,400
08/01/2020 36,800 0.30 0.82 36,500 36,900 36,800 10 368,000
07/01/2020 36,500 -0.40 -1.10 36,900 36,500 36,000 32 1,168,000
06/01/2020 36,900 -0.20 -0.54 37,100 36,900 35,050 590 21,771,000
31/12/2019 37,100 0.70 1.89 36,400 37,200 34,800 354 13,133,400
30/12/2019 36,400 0.70 1.92 35,700 36,400 35,000 204 7,425,600
28/12/2019 35,700 -1.20 -3.36 36,900 35,950 35,000 498 17,778,600
27/12/2019 35,700 -1.20 -3.36 36,900 35,950 35,000 498 17,778,600
26/12/2019 36,900 0.70 1.90 36,200 36,900 35,800 110 4,059,000
25/12/2019 36,200 0.00 ■■ 0.00 36,200 36,200 35,600 11 398,200
24/12/2019 36,200 -0.10 -0.28 36,350 36,700 35,500 97 3,511,400
23/12/2019 36,350 0.00 ■■ 0.00 36,350 36,350 36,350 30 1,090,500
20/12/2019 36,350 0.65 1.79 35,700 36,350 35,650 500 18,175,000
19/12/2019 35,700 -0.10 -0.28 35,850 36,500 35,700 180 6,426,000
18/12/2019 35,850 -0.40 -1.12 36,200 36,450 35,850 243 8,711,550
17/12/2019 36,200 -0.70 -1.93 36,900 36,900 36,200 1,643 59,476,600
16/12/2019 36,900 1.40 3.79 35,500 36,900 35,950 421 15,534,900
14/12/2019 35,500 -1.30 -3.66 36,800 36,000 35,400 502 17,821,000
13/12/2019 35,500 -1.30 -3.66 36,800 36,000 35,400 502 17,821,000
12/12/2019 36,800 1.40 3.80 35,400 36,800 35,100 14 515,200
11/12/2019 35,400 -2.50 -7.06 37,900 36,950 35,300 665 23,541,000
10/12/2019 37,900 1.50 3.96 36,450 37,900 37,900 6 227,400
09/12/2019 36,450 -0.40 -1.10 36,900 36,450 35,500 102 3,717,900
07/12/2019 36,900 0.90 2.44 36,050 38,000 35,300 31 1,143,900
06/12/2019 36,900 0.90 2.44 36,050 38,000 35,300 31 1,143,900
05/12/2019 36,050 -0.80 -2.22 36,800 38,800 36,050 20 721,000
04/12/2019 36,800 0.30 0.82 36,500 36,800 36,000 102 3,753,600
03/12/2019 36,500 -1.50 -4.11 38,000 38,500 36,500 573 20,914,500
02/12/2019 38,000 0.80 2.11 37,200 38,000 38,000 33 1,254,000
29/11/2019 37,200 0.00 ■■ 0.00 37,200 38,000 37,200 72 2,678,400
28/11/2019 37,200 -0.30 -0.81 37,500 37,700 37,000 33 1,227,600
27/11/2019 37,500 -0.30 -0.80 37,800 40,150 37,000 33 1,237,500
26/11/2019 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 4 151,200
25/11/2019 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 5 189,000
23/11/2019 37,800 0.50 1.32 37,300 37,800 37,800 16 604,800
22/11/2019 37,800 0.50 1.32 37,300 37,800 37,800 16 604,800
21/11/2019 37,300 -0.10 -0.27 37,350 37,300 36,100 8 298,400
20/11/2019 37,300 -0.10 -0.27 37,350 37,300 36,100 8 298,400
19/11/2019 37,350 -0.50 -1.34 37,900 37,350 36,500 11 410,850
18/11/2019 37,900 0.70 1.85 37,200 37,900 37,900 6 227,400
15/11/2019 37,200 -0.10 -0.27 37,350 39,400 36,000 108 4,017,600
14/11/2019 37,350 0.90 2.41 36,500 37,400 36,000 213 7,955,550
13/11/2019 36,500 0.00 ■■ 0.00 36,500 37,900 35,600 6 219,000
12/11/2019 36,500 -1.70 -4.66 38,200 37,900 36,000 896 32,704,000
11/11/2019 38,200 1.20 3.14 37,000 38,200 38,200 4 152,800
09/11/2019 37,000 -0.30 -0.81 37,300 39,200 36,250 108 3,996,000
08/11/2019 37,000 -0.30 -0.81 37,300 39,200 36,250 108 3,996,000
07/11/2019 37,300 -1.00 -2.68 38,250 38,600 36,500 138 5,147,400
06/11/2019 38,250 0.70 1.83 37,550 38,500 36,550 45 1,721,250
05/11/2019 37,550 -1.30 -3.46 38,850 38,750 36,500 460 17,273,000
04/11/2019 38,900 0.90 2.31 38,000 39,500 36,850 18 700,200
01/11/2019 38,900 0.90 2.31 38,000 39,500 36,850 18 700,200
31/10/2019 38,000 0.80 2.11 37,200 39,000 37,000 156 5,928,000
30/10/2019 37,200 0.10 0.27 37,150 39,600 37,200 276 10,267,200
29/10/2019 37,150 -2.20 -5.92 39,350 39,700 37,150 6 222,900
28/10/2019 39,350 2.40 6.10 37,000 39,500 39,350 7 275,450
26/10/2019 37,000 -2.50 -6.76 39,500 39,900 37,000 220 8,140,000
25/10/2019 37,000 -2.50 -6.76 39,500 39,900 37,000 220 8,140,000
24/10/2019 39,500 -0.50 -1.27 40,000 39,500 37,200 132 5,214,000
23/10/2019 40,000 -1.00 -2.50 41,000 40,000 38,150 174 6,960,000
22/10/2019 41,000 2.10 5.12 38,900 41,000 38,950 522 21,402,000
21/10/2019 38,900 2.30 5.91 36,650 39,100 36,950 321 12,486,900
18/10/2019 36,650 0.00 ■■ 0.00 36,650 36,650 36,000 57 2,089,050
17/10/2019 36,650 0.00 ■■ 0.00 36,650 36,650 35,550 21 769,650
16/10/2019 36,650 -0.30 -0.82 36,950 36,650 35,200 9 329,850
15/10/2019 36,950 0.00 ■■ 0.00 37,000 36,950 36,950 15 554,250
11/10/2019 37,000 -0.60 -1.62 37,650 37,850 36,100 65 2,405,000
10/10/2019 37,650 -0.10 -0.27 37,700 37,650 37,650 55 2,070,750
09/10/2019 37,700 0.00 ■■ 0.00 37,750 37,700 37,700 15 565,500
08/10/2019 37,750 0.00 ■■ 0.00 37,750 37,750 37,750 57 2,151,750
07/10/2019 37,750 0.00 ■■ 0.00 37,750 37,750 37,750 5 188,750
04/10/2019 37,750 0.80 2.12 37,000 37,750 35,800 5 188,750
03/10/2019 37,000 -0.50 -1.35 37,550 37,800 37,000 58 2,146,000
02/10/2019 37,550 -0.30 -0.80 37,850 37,550 36,500 13 488,150
01/10/2019 37,850 1.60 4.23 36,300 38,000 37,850 13 492,050
30/09/2019 36,300 0.00 ■■ 0.00 36,300 38,300 36,300 1,366 49,585,800
27/09/2019 36,300 -2.20 -6.06 38,500 38,500 35,850 1,543 56,010,900
26/09/2019 38,500 -0.50 -1.30 39,000 38,500 37,500 23 885,500
25/09/2019 39,000 0.00 ■■ 0.00 39,000 39,000 37,150 67 2,613,000
24/09/2019 39,000 2.00 5.13 37,050 39,000 38,400 40 1,560,000
23/09/2019 37,050 0.00 ■■ 0.00 37,050 37,050 37,050 133 4,927,650
20/09/2019 37,050 -1.90 -5.13 38,900 39,950 37,050 247 9,151,350
19/09/2019 38,900 -0.40 -1.03 39,300 38,950 37,500 68 2,645,200
18/09/2019 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 5 196,500
17/09/2019 39,300 0.30 0.76 38,950 39,300 39,300 18 707,400
16/09/2019 38,950 -0.30 -0.77 39,250 38,950 37,500 164 6,387,800
13/09/2019 39,250 0.00 ■■ 0.00 39,300 39,300 39,000 125 4,906,250
12/09/2019 39,300 -0.10 -0.25 39,400 39,300 37,000 99 3,890,700
10/09/2019 39,400 -0.60 -1.52 40,000 39,450 37,500 253 9,968,200
09/09/2019 40,000 -0.80 -2.00 40,800 40,750 38,000 343 13,720,000
06/09/2019 40,800 -0.20 -0.49 41,000 40,900 39,350 137 5,589,600
05/09/2019 41,000 0.00 ■■ 0.00 41,000 41,500 40,000 55 2,255,000
04/09/2019 41,000 2.40 5.85 38,600 41,250 37,000 2,064 84,624,000
03/09/2019 38,600 0.00 ■■ 0.00 38,600 38,600 36,000 103 3,975,800
30/08/2019 38,600 1.80 4.66 36,800 39,000 36,700 1,531 59,096,600
29/08/2019 36,800 0.30 0.82 36,500 36,800 36,800 54 1,987,200
28/08/2019 36,500 1.20 3.29 35,300 36,500 35,950 178 6,497,000
27/08/2019 35,300 -1.60 -4.53 36,900 36,800 35,000 78 2,753,400
26/08/2019 36,900 -0.10 -0.27 36,950 36,900 36,100 17 627,300
23/08/2019 36,950 0.00 ■■ 0.00 37,000 37,700 35,200 115 4,249,250
22/08/2019 37,000 1.80 4.86 35,200 37,000 35,150 536 19,832,000
21/08/2019 35,200 0.00 ■■ 0.00 35,200 35,200 34,800 173 6,089,600
20/08/2019 35,200 0.00 ■■ 0.00 35,200 35,450 35,200 27 950,400
19/08/2019 35,200 -0.50 -1.42 35,700 35,200 34,550 2 70,400
16/08/2019 35,700 0.00 ■■ 0.00 35,700 35,700 34,000 138 4,926,600
15/08/2019 35,700 0.20 0.56 35,500 35,700 34,250 336 11,995,200
14/08/2019 35,500 -0.30 -0.85 35,800 35,500 34,000 237 8,413,500
13/08/2019 35,800 -0.10 -0.28 35,850 35,800 34,550 49 1,754,200
12/08/2019 35,850 0.50 1.39 35,350 36,100 34,600 72 2,581,200
09/08/2019 35,350 0.40 1.13 35,000 35,400 34,500 216 7,635,600
08/08/2019 35,000 0.10 0.29 34,850 35,500 34,850 405 14,175,000
07/08/2019 34,850 0.00 ■■ 0.00 34,900 34,950 34,500 201 7,004,850
06/08/2019 34,900 -0.90 -2.58 35,800 35,400 33,800 1,407 49,104,300
05/08/2019 35,800 -0.10 -0.28 35,850 36,300 35,800 37 1,324,600
02/08/2019 35,850 1.50 4.18 34,400 35,950 34,050 903 32,372,550
01/08/2019 34,400 -1.30 -3.78 35,650 35,650 34,200 132 4,540,800
31/07/2019 35,650 -0.10 -0.28 35,700 35,700 34,050 457 16,292,050
30/07/2019 35,700 -0.10 -0.28 35,800 36,000 35,700 91 3,248,700
29/07/2019 35,800 -0.50 -1.40 36,300 36,400 34,000 97 3,472,600
26/07/2019 36,300 0.30 0.83 35,950 36,300 36,300 16 580,800
25/07/2019 35,950 -0.40 -1.11 36,400 36,400 34,000 1,086 39,041,700
24/07/2019 36,400 1.30 3.57 35,100 36,700 33,850 411 14,960,400
23/07/2019 35,100 0.90 2.56 34,250 35,100 34,900 75 2,632,500
22/07/2019 34,250 -2.60 -7.59 36,800 36,700 34,250 1,510 51,717,500
19/07/2019 36,800 -0.20 -0.54 36,950 36,800 35,000 11 404,800
18/07/2019 36,950 0.50 1.35 36,500 36,950 35,100 138 5,099,100
17/07/2019 36,500 0.60 1.64 35,900 36,500 35,600 44 1,606,000
16/07/2019 35,900 1.50 4.18 34,450 35,900 34,450 435 15,616,500
15/07/2019 34,450 0.00 ■■ 0.00 34,450 35,400 33,500 48 1,653,600
12/07/2019 34,450 -1.00 -2.90 35,450 35,900 33,000 96 3,307,200
11/07/2019 35,450 -0.50 -1.41 36,000 36,450 35,450 10 354,500
10/07/2019 36,000 1.50 4.17 34,500 36,800 34,000 123 4,428,000
09/07/2019 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 1 34,500
08/07/2019 34,500 -0.20 -0.58 34,700 34,500 34,450 57 1,966,500
05/07/2019 34,700 0.50 1.44 34,250 36,500 33,250 96 3,331,200
04/07/2019 34,250 0.00 ■■ 0.00 34,250 34,250 34,250 8 274,000
03/07/2019 34,250 0.00 ■■ 0.00 34,300 34,300 34,000 29 993,250
02/07/2019 34,300 0.00 ■■ 0.00 34,300 34,350 34,000 33 1,131,900
01/07/2019 34,300 -0.10 -0.29 34,400 34,300 34,000 60 2,058,000
28/06/2019 34,400 0.10 0.29 34,250 34,400 34,400 15 516,000
27/06/2019 34,250 -0.10 -0.29 34,350 34,250 34,250 14 479,500
26/06/2019 34,350 0.00 ■■ 0.00 34,400 34,800 33,050 35 1,202,250
25/06/2019 34,400 0.40 1.16 34,000 34,400 34,400 1 34,400
24/06/2019 34,000 -0.40 -1.18 34,350 34,900 33,700 414 14,076,000
21/06/2019 34,350 -0.10 -0.29 34,500 34,450 33,500 51 1,751,850
20/06/2019 34,500 0.00 ■■ 0.00 34,450 34,500 33,400 29 1,000,500
19/06/2019 34,450 0.00 ■■ 0.00 34,500 34,450 33,200 36 1,240,200
18/06/2019 34,500 0.10 0.29 34,400 34,500 33,000 18 621,000
17/06/2019 34,400 0.30 0.87 34,100 34,400 32,600 50 1,720,000
16/06/2019 34,100 -0.10 -0.29 34,250 34,150 32,150 26 886,600
14/06/2019 34,100 -0.10 -0.29 34,250 34,150 32,150 26 886,600
13/06/2019 34,250 -0.30 -0.88 34,500 34,250 33,800 25 856,250
11/06/2019 34,500 -1.30 -3.77 35,800 35,500 34,500 27 931,500
10/06/2019 35,800 1.00 2.79 34,800 36,000 34,500 150 5,370,000
07/06/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,000 76 2,644,800
06/06/2019 34,800 0.00 ■■ 0.00 34,800 34,800 34,000 76 2,644,800
05/06/2019 34,800 0.50 1.44 34,300 34,800 34,500 46 1,600,800
04/06/2019 34,300 0.00 ■■ 0.00 34,300 34,450 34,300 8 274,400
03/06/2019 34,300 -0.20 -0.58 34,450 34,950 33,700 302 10,358,600
02/06/2019 34,450 0.60 1.74 33,900 34,950 33,900 2,054 70,760,300
31/05/2019 34,450 0.60 1.74 33,900 34,950 33,900 2,054 70,760,300
30/05/2019 33,900 -0.90 -2.65 34,800 34,000 33,250 40 1,356,000
29/05/2019 34,800 2.20 6.32 32,600 34,800 34,800 8 278,400
28/05/2019 32,600 -2.30 -7.06 34,900 34,900 32,600 67 2,184,200
27/05/2019 34,900 -0.10 -0.29 35,000 34,900 32,900 197 6,875,300
26/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 117 4,095,000
24/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 117 4,095,000
23/05/2019 35,000 -0.40 -1.14 35,350 35,350 35,000 54 1,890,000
22/05/2019 35,350 0.00 ■■ 0.00 35,350 35,650 34,050 47 1,661,450
21/05/2019 35,350 1.00 2.83 34,400 35,800 34,250 242 8,554,700
20/05/2019 34,400 0.30 0.87 34,100 34,450 34,000 196 6,742,400
19/05/2019 34,100 -1.90 -5.57 36,000 35,000 33,500 2,851 97,219,100
17/05/2019 34,100 -1.90 -5.57 36,000 35,000 33,500 2,851 97,219,100
16/05/2019 36,000 -1.00 -2.78 36,950 36,000 36,000 42 1,512,000
15/05/2019 36,950 1.80 4.87 35,200 36,950 36,950 4 147,800
14/05/2019 35,200 0.20 0.57 35,000 36,000 35,200 7 246,400
13/05/2019 35,000 -2.00 -5.71 37,000 37,000 35,000 522 18,270,000
12/05/2019 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 55 2,035,000
10/05/2019 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 55 2,035,000
09/05/2019 37,000 -0.20 -0.54 37,200 37,150 36,000 158 5,846,000
08/05/2019 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 20 744,000
07/05/2019 37,200 -0.10 -0.27 37,300 37,950 35,100 30 1,116,000
06/05/2019 37,300 0.60 1.61 36,700 37,500 35,100 80 2,984,000
05/05/2019 36,700 0.50 1.36 36,200 36,700 36,700 1 36,700
03/05/2019 36,700 0.50 1.36 36,200 36,700 36,700 1 36,700
02/05/2019 36,200 -2.70 -7.46 38,900 38,900 36,200 114 4,126,800
01/05/2019 38,900 1.90 4.88 37,000 38,900 34,450 761 29,602,900
30/04/2019 38,900 1.90 4.88 37,000 38,900 34,450 761 29,602,900
29/04/2019 38,900 1.90 4.88 37,000 38,900 34,450 761 29,602,900
28/04/2019 38,900 1.90 4.88 37,000 38,900 34,450 761 29,602,900
26/04/2019 38,900 1.90 4.88 37,000 38,900 34,450 761 29,602,900
25/04/2019 37,000 0.70 1.89 36,300 38,200 33,800 1,450 53,650,000
24/04/2019 36,300 1.00 2.75 35,300 36,300 36,300 18 653,400
23/04/2019 35,300 -0.10 -0.28 35,400 35,400 34,000 164 5,789,200
22/04/2019 35,400 0.20 0.56 35,200 35,950 35,100 19 672,600
21/04/2019 35,200 -0.30 -0.85 35,450 35,400 35,000 263 9,257,600
19/04/2019 35,200 -0.30 -0.85 35,450 35,400 35,000 263 9,257,600
18/04/2019 35,450 0.50 1.41 35,000 35,950 33,300 16 567,200
17/04/2019 35,000 -0.80 -2.29 35,800 35,800 35,000 1,243 43,505,000
16/04/2019 35,800 0.80 2.23 34,950 35,800 35,300 12 429,600
15/04/2019 34,950 -0.30 -0.86 35,200 35,200 33,150 28 978,600
12/04/2019 34,950 -0.30 -0.86 35,200 35,200 33,150 28 978,600
11/04/2019 35,200 0.20 0.57 35,000 35,400 33,000 412 14,502,400
10/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 32,950 68 2,380,000
09/04/2019 35,000 0.00 ■■ 0.00 35,000 36,500 32,900 1,392 48,720,000
08/04/2019 35,000 1.10 3.14 33,900 35,000 33,000 353 12,355,000
05/04/2019 33,900 1.30 3.83 32,650 34,400 31,200 60 2,034,000
04/04/2019 32,650 -2.40 -7.35 35,000 35,500 32,600 30 979,500
03/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 67 2,345,000
02/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 90 3,150,000
01/04/2019 35,000 -0.50 -1.43 35,500 35,950 33,100 163 5,705,000
31/03/2019 30,900 0.40 1.29 30,500 30,900 30,750 17,860 551,874,000
29/03/2019 35,500 0.70 1.97 34,800 35,600 33,000 903 32,056,500
28/03/2019 34,800 1.10 3.16 33,700 34,800 33,250 100 3,480,000
27/03/2019 33,700 -0.10 -0.30 33,800 35,300 33,000 910 30,667,000
26/03/2019 33,800 -0.20 -0.59 34,000 33,950 32,050 1,168 39,478,400
25/03/2019 34,000 -0.70 -2.06 34,700 35,900 32,400 739 25,126,000
22/03/2019 34,700 -0.30 -0.86 35,000 34,800 32,600 520 18,044,000
21/03/2019 35,000 0.00 ■■ 0.00 35,000 36,000 32,600 1,151 40,285,000
20/03/2019 35,000 -0.30 -0.86 35,300 36,300 35,000 23 805,000
19/03/2019 35,300 1.30 3.68 34,000 35,400 34,400 51 1,800,300
18/03/2019 34,000 1.10 3.24 32,900 34,400 32,900 8,510 289,340,000
15/03/2019 32,900 -0.60 -1.82 33,500 33,000 31,700 46 1,513,400
14/03/2019 33,500 0.90 2.69 32,650 33,500 32,700 46 1,541,000
13/03/2019 32,650 0.30 0.92 32,400 32,700 31,000 441 14,398,650
12/03/2019 32,400 -0.50 -1.54 32,850 32,700 31,500 308 9,979,200
11/03/2019 32,850 -0.10 -0.30 32,950 33,300 31,500 157 5,157,450
08/03/2019 32,950 0.50 1.52 32,500 33,400 31,500 181 5,963,950
07/03/2019 32,500 0.60 1.85 31,900 33,700 31,000 1,459 47,417,500
06/03/2019 31,900 0.00 ■■ 0.00 31,900 33,950 31,900 2,269 72,381,100
05/03/2019 31,900 -2.40 -7.52 34,250 34,250 31,900 3,004 95,827,600
04/03/2019 28,900 0.00 ■■ 0.00 28,900 29,300 28,700 4,280 123,692,000
01/03/2019 34,250 0.00 ■■ 0.00 34,300 34,800 32,050 1,511 51,751,750
28/02/2019 34,300 0.40 1.17 33,900 34,400 32,000 223 7,648,900
27/02/2019 33,900 -0.50 -1.47 34,350 34,350 31,950 1,182 40,069,800
26/02/2019 34,350 2.20 6.40 32,200 34,400 34,000 10 343,500
25/02/2019 32,200 -2.30 -7.14 34,500 34,900 32,200 4 128,800
22/02/2019 34,500 0.00 ■■ 0.00 34,500 35,500 34,000 41 1,414,500
21/02/2019 34,500 -0.50 -1.45 35,000 35,000 33,000 58 2,001,000
20/02/2019 35,000 -0.90 -2.57 35,850 35,000 33,350 64 2,240,000
19/02/2019 35,850 1.60 4.46 34,300 35,850 34,300 980 35,133,000
18/02/2019 34,300 -1.70 -4.96 36,000 36,000 33,500 151 5,179,300
15/02/2019 36,000 0.50 1.39 35,500 36,000 36,000 2 72,000
14/02/2019 35,500 0.00 ■■ 0.00 35,500 35,800 33,050 1,003 35,606,500
13/02/2019 35,500 1.80 5.07 33,700 35,500 33,000 5,139 182,434,500
12/02/2019 33,700 0.70 2.08 33,000 34,700 33,000 1,222 41,181,400
11/02/2019 33,000 -1.90 -5.76 34,900 34,900 33,000 276 9,108,000
01/02/2019 34,900 2.20 6.30 32,750 34,900 32,750 595 20,765,500
31/01/2019 32,750 0.90 2.75 31,900 33,400 31,800 1,930 63,207,500
30/01/2019 31,900 1.90 5.96 30,000 32,000 30,000 864 27,561,600
29/01/2019 30,000 0.50 1.67 29,500 30,300 29,500 832 24,960,000
28/01/2019 29,500 -0.30 -1.02 29,800 29,600 29,000 473 13,953,500
25/01/2019 29,800 0.70 2.35 29,150 29,800 28,500 2,158 64,308,400
24/01/2019 29,150 1.60 5.49 27,550 29,300 28,000 459,000 13,379,850,000
23/01/2019 27,550 0.10 0.36 27,500 29,000 27,550 2,268,000 62,483,400,000
22/01/2019 27,500 -1.90 -6.91 29,350 29,700 27,300 2,318,000 63,745,000,000
21/01/2019 29,350 0.00 ■■ 0.00 29,400 29,800 28,100 3,130 91,865,500
18/01/2019 29,400 -0.50 -1.70 29,400 29,700 28,900 5,040 148,176,000
17/01/2019 29,400 -0.40 -1.36 29,800 29,800 29,050 590 17,346,000
16/01/2019 29,800 0.15 0.50 29,650 29,800 29,050 130 3,874,000
15/01/2019 29,650 -0.15 -0.51 29,800 29,650 29,000 5,610 166,336,500
14/01/2019 29,800 0.45 1.51 29,350 30,000 29,100 80 2,384,000
11/01/2019 29,350 -0.35 -1.19 29,350 29,900 29,000 3,410 100,083,500
10/01/2019 29,350 -0.15 -0.51 29,500 29,500 29,000 9,330 273,835,500
09/01/2019 29,500 0.40 1.36 29,100 29,900 29,000 1,290 38,055,000
08/01/2019 29,100 0.10 0.34 29,000 29,950 29,000 4,560 132,696,000
07/01/2019 29,000 0.10 0.34 28,900 29,800 29,000 70 2,030,000
04/01/2019 28,900 0.15 0.52 28,900 29,300 28,700 4,280 123,692,000
03/01/2019 28,900 -0.50 -1.73 29,400 30,000 28,900 20,810 601,409,000
02/01/2019 29,400 -0.45 -1.53 29,850 29,850 29,000 2,730 80,262,000
30/12/2018 29,850 -0.05 -0.17 29,900 29,950 29,000 940 28,059,000
28/12/2018 29,850 -0.05 -0.17 29,900 29,950 29,000 940 28,059,000
27/12/2018 29,900 -0.10 -0.33 30,000 29,950 29,050 1,020 30,498,000
26/12/2018 30,000 0.10 0.33 29,900 30,450 29,000 990 29,700,000
25/12/2018 29,900 -1.50 -5.02 31,400 30,200 29,250 2,080 62,192,000
22/12/2018 31,400 1.40 4.46 30,000 31,400 31,400 230 7,222,000
21/12/2018 31,400 1.40 4.46 30,000 31,400 31,400 230 7,222,000
20/12/2018 30,000 -1.50 -5.00 31,500 31,100 29,350 2,210 66,300,000
19/12/2018 30,000 -1.50 -5.00 31,500 31,100 29,350 2,210 66,300,000
18/12/2018 31,500 0.50 1.59 31,000 31,800 29,000 210 6,615,000
17/12/2018 31,000 0.25 0.81 30,750 32,500 29,250 110 3,410,000
16/12/2018 30,750 -0.15 -0.49 30,900 31,450 29,400 980 30,135,000
14/12/2018 30,750 -0.15 -0.49 30,900 31,450 29,400 980 30,135,000
13/12/2018 30,900 1.00 3.24 29,900 30,900 30,900 10 309,000
12/12/2018 31,300 0.25 0.80 31,050 31,650 29,800 240 7,512,000
11/12/2018 31,050 0.05 0.16 31,000 31,300 30,900 1,530 47,506,500
10/12/2018 31,000 -1.00 -3.23 31,000 31,000 30,000 11,140 345,340,000
09/12/2018 31,000 0.05 0.16 30,950 31,450 29,700 44,880 1,391,280,000
07/12/2018 31,000 0.05 0.16 30,950 31,450 29,700 44,880 1,391,280,000
06/12/2018 30,950 -0.05 -0.16 31,000 31,000 29,650 25,220 780,559,000
05/12/2018 31,000 -0.20 -0.65 31,200 31,000 30,000 1,070 33,170,000
04/12/2018 31,200 -0.05 -0.16 31,250 31,200 29,150 15,060 469,872,000
03/12/2018 31,250 0.35 1.12 30,900 31,400 30,900 240 7,500,000
30/11/2018 30,900 0.40 1.29 30,500 30,900 30,750 17,860 551,874,000
29/11/2018 30,500 1.40 4.59 29,100 30,600 29,100 19,520 595,360,000
28/11/2018 29,100 -0.90 -3.09 30,000 29,100 29,100 20 582,000
27/11/2018 30,000 0.30 1.00 29,700 30,150 29,950 3,510 105,300,000
26/11/2018 29,700 0.90 3.03 28,800 29,700 28,800 260 7,722,000
25/11/2018 28,800 -1.10 -3.82 29,900 28,800 28,800 10 288,000
23/11/2018 28,800 -1.10 -3.82 29,900 28,800 28,800 10 288,000
22/11/2018 29,900 0.40 1.34 29,500 29,950 29,000 17,010 508,599,000
21/11/2018 29,500 -0.50 -1.69 30,000 29,900 28,800 17,570 518,315,000
20/11/2018 29,500 -0.50 -1.69 30,000 29,900 28,800 17,570 518,315,000
19/11/2018 30,000 -0.05 -0.17 30,050 30,050 29,050 3,700 111,000,000
16/11/2018 30,050 0.00 ■■ 0.00 30,050 30,050 30,050 30 901,500
15/11/2018 30,050 -0.55 -1.83 30,050 30,050 29,500 150 4,507,500
14/11/2018 30,050 -0.55 -1.83 30,050 30,050 29,500 150 4,507,500
13/11/2018 30,050 1.00 3.33 29,050 30,050 29,500 1,010 30,350,500
12/11/2018 29,050 -1.05 -3.61 30,100 30,350 29,050 90 2,614,500
09/11/2018 30,100 0.25 0.83 30,100 30,350 29,000 9,000 270,900,000
08/11/2018 30,100 -0.05 -0.17 30,100 30,100 30,050 13,150 395,815,000
07/11/2018 30,100 0.10 0.33 30,000 30,300 29,500 12,790 384,979,000
06/11/2018 30,000 -0.50 -1.67 30,000 30,000 29,500 24,020 720,600,000
05/11/2018 30,000 -0.10 -0.33 30,100 30,350 30,000 530 15,900,000
02/11/2018 30,100 -0.10 -0.33 30,200 30,100 29,000 6,990 210,399,000
01/11/2018 30,100 -0.10 -0.33 30,200 30,100 29,000 6,990 210,399,000
31/10/2018 30,200 0.35 1.16 29,850 30,200 29,850 26,140 789,428,000
30/10/2018 29,850 1.35 4.52 28,500 30,000 28,600 33,920 1,012,512,000
29/10/2018 28,500 -0.65 -2.28 29,150 29,000 28,500 11,260 320,910,000
28/10/2018 29,150 1.05 3.60 28,100 29,400 28,000 3,020 88,033,000
26/10/2018 29,150 1.05 3.60 28,100 29,400 28,000 3,020 88,033,000
25/10/2018 28,100 -1.25 -4.45 29,350 29,300 28,100 3,200 89,920,000
24/10/2018 29,350 0.80 2.73 28,550 29,700 28,050 4,500 132,075,000
23/10/2018 28,550 0.15 0.53 28,550 29,800 28,550 12,600 359,730,000
22/10/2018 28,550 0.05 0.18 28,550 29,000 27,500 15,870 453,088,500
21/10/2018 28,550 -1.45 -5.08 30,000 29,000 27,900 31,840 909,032,000
19/10/2018 28,550 -1.45 -5.08 30,000 29,000 27,900 31,840 909,032,000
18/10/2018 30,000 0.65 2.17 29,350 31,050 30,000 3,910 117,300,000
17/10/2018 29,350 1.90 6.47 27,450 29,350 28,500 29,230 857,900,500
16/10/2018 27,450 1.55 5.65 25,900 27,500 25,900 35,640 978,318,000
15/10/2018 25,900 0.15 0.58 25,750 26,300 25,200 360 9,324,000
14/10/2018 25,750 -0.25 -0.97 25,750 26,100 25,500 1,420 36,565,000
12/10/2018 25,750 -0.25 -0.97 25,750 26,100 25,500 1,420 36,565,000
11/10/2018 25,750 -0.55 -2.14 26,300 26,400 25,200 4,120 106,090,000
10/10/2018 26,300 0.25 0.95 26,050 26,500 26,000 4,130 108,619,000
09/10/2018 26,050 -0.05 -0.19 26,100 26,300 26,050 1,730 45,066,500
08/10/2018 26,100 -0.10 -0.38 26,200 26,400 26,050 1,330 34,713,000
07/10/2018 26,200 -0.15 -0.57 26,200 26,250 26,050 7,190 188,378,000
05/10/2018 26,200 -0.15 -0.57 26,200 26,250 26,050 7,190 188,378,000
04/10/2018 26,200 -0.05 -0.19 26,200 26,200 26,000 6,180 161,916,000
03/10/2018 26,200 -0.20 -0.76 26,200 26,300 26,000 1,030 26,986,000
02/10/2018 26,200 -0.10 -0.38 26,300 26,400 26,000 3,520 92,224,000
01/10/2018 26,300 0.30 1.14 26,000 26,400 25,800 3,330 87,579,000
28/09/2018 26,000 0.15 0.58 25,850 26,500 26,000 120 3,120,000
27/09/2018 25,850 0.15 0.58 25,700 26,950 25,650 2,390 61,781,500
26/09/2018 25,700 0.15 0.58 25,550 25,700 25,500 19,170 492,669,000
25/09/2018 25,550 0.05 0.20 25,500 25,850 25,500 9,840 251,412,000
24/09/2018 25,500 -0.40 -1.57 25,900 25,850 25,000 11,160 284,580,000
21/09/2018 25,900 0.10 0.39 25,800 26,100 25,400 1,450 37,555,000
20/09/2018 25,800 0.60 2.33 25,200 25,900 25,750 1,170 30,186,000
19/09/2018 25,200 -0.25 -0.99 25,450 25,800 25,200 8,590 216,468,000
18/09/2018 25,450 0.05 0.20 25,400 25,850 25,450 1,960 49,882,000
17/09/2018 25,400 -0.05 -0.20 25,450 25,950 25,000 8,010 203,454,000
14/09/2018 25,450 0.10 0.39 25,350 25,450 25,100 27,490 699,620,500
13/09/2018 25,350 0.05 0.20 25,300 25,350 25,200 340 8,619,000
12/09/2018 25,300 0.10 0.40 25,200 26,200 24,900 28,090 710,677,000
11/09/2018 25,200 0.05 0.20 25,150 25,200 25,150 3,320 83,664,000
10/09/2018 25,150 -0.55 -2.19 25,700 25,500 25,150 650 16,347,500
07/09/2018 25,700 -0.40 -1.56 25,700 25,700 25,000 28,910 742,987,000
06/09/2018 25,700 0.05 0.19 25,650 25,850 25,200 160 4,112,000
05/09/2018 25,650 -0.10 -0.39 25,750 25,950 25,100 1,680 43,092,000
04/09/2018 25,750 0.05 0.19 25,700 25,750 25,150 310 7,982,500
02/09/2018 25,700 -0.10 -0.39 25,800 25,700 25,000 7,170 184,269,000
31/08/2018 25,700 -0.10 -0.39 25,800 25,700 25,000 7,170 184,269,000
29/08/2018 25,800 -0.10 -0.39 25,900 25,850 25,000 9,010 232,458,000
28/08/2018 25,800 -0.10 -0.39 25,900 25,850 25,000 9,010 232,458,000
27/08/2018 25,900 -0.05 -0.19 25,950 25,900 25,150 200 5,180,000
24/08/2018 25,950 0.45 1.73 25,500 26,000 25,200 70 1,816,500
23/08/2018 25,500 -0.30 -1.18 25,800 26,200 25,200 12,990 331,245,000
22/08/2018 25,800 -0.60 -2.33 25,800 25,800 25,200 7,220 186,276,000
21/08/2018 25,800 -0.25 -0.97 26,050 26,000 25,150 650 16,770,000
20/08/2018 26,050 0.80 3.07 25,250 26,250 25,250 1,170 30,478,500
17/08/2018 25,250 0.90 3.56 25,250 26,150 25,250 30 757,500
16/08/2018 25,250 -0.95 -3.76 26,200 26,200 25,250 520 13,130,000
15/08/2018 26,200 0.20 0.76 26,000 26,400 25,050 8,680 227,416,000
14/08/2018 26,000 0.05 0.19 25,950 26,200 25,250 870 22,620,000
13/08/2018 25,950 -0.35 -1.35 26,300 25,950 25,200 300 7,785,000
10/08/2018 26,300 0.30 1.14 26,000 26,300 25,100 7,560 198,828,000
09/08/2018 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
08/08/2018 26,000 0.20 0.77 25,800 26,300 25,300 350 9,100,000
07/08/2018 25,800 0.70 2.71 25,100 25,900 25,000 3,400 87,720,000
06/08/2018 25,100 -0.80 -3.19 25,900 26,400 25,100 1,270 31,877,000
03/08/2018 25,900 -0.15 -0.58 26,050 26,000 25,900 80 2,072,000
02/08/2018 26,050 -0.25 -0.96 26,300 26,050 25,000 1,190 30,999,500
01/08/2018 26,300 -0.10 -0.38 26,400 26,300 25,250 130 3,419,000
31/07/2018 26,400 0.40 1.52 26,000 26,900 25,900 1,040 27,456,000
30/07/2018 26,000 -0.35 -1.35 26,350 26,200 25,050 490 12,740,000
29/07/2018 26,350 0.95 3.61 25,400 26,400 25,000 4,150 109,352,500
27/07/2018 26,350 0.95 3.61 25,400 26,400 25,000 4,150 109,352,500
26/07/2018 25,400 -1.25 -4.92 26,650 26,600 25,350 9,930 252,222,000
25/07/2018 26,650 0.05 0.19 26,600 26,700 25,200 570 15,190,500
24/07/2018 26,600 -0.20 -0.75 26,800 26,800 26,600 490 13,034,000
23/07/2018 26,800 0.10 0.37 26,700 26,900 25,600 1,170 31,356,000
22/07/2018 26,700 -0.15 -0.56 26,850 26,800 25,200 370 9,879,000
20/07/2018 26,700 -0.15 -0.56 26,850 26,800 25,200 370 9,879,000
19/07/2018 26,850 0.85 3.17 26,000 27,400 26,200 6,710 180,163,500
18/07/2018 26,000 0.30 1.15 26,000 26,300 26,000 1,600 41,600,000
17/07/2018 26,000 -0.80 -3.08 26,800 26,000 25,100 310 8,060,000
16/07/2018 26,800 1.10 4.10 25,700 26,800 26,800 10 268,000
15/07/2018 25,700 -0.05 -0.19 25,750 26,000 24,300 420 10,794,000
13/07/2018 25,700 -0.05 -0.19 25,750 26,000 24,300 420 10,794,000
12/07/2018 25,750 1.20 4.66 24,550 25,750 25,750 10 257,500
11/07/2018 24,550 -1.40 -5.70 25,950 25,950 24,550 710 17,430,500
10/07/2018 25,950 -0.05 -0.19 26,000 25,950 25,000 30 778,500
09/07/2018 26,000 0.25 0.96 25,750 26,500 25,000 70 1,820,000
08/07/2018 25,750 0.75 2.91 25,000 25,800 24,000 7,450 191,837,500
06/07/2018 25,750 0.75 2.91 25,000 25,800 24,000 7,450 191,837,500
05/07/2018 25,000 -1.75 -7.00 26,750 26,000 24,900 13,900 347,500,000
04/07/2018 26,750 1.15 4.30 25,600 27,000 25,500 10,840 289,970,000
03/07/2018 25,600 0.05 0.20 25,550 26,000 24,900 110 2,816,000
02/07/2018 25,550 -0.10 -0.39 25,650 25,600 24,900 1,800 45,990,000
01/07/2018 25,650 -25.65 -100.00 25,650 0 0 900 23,085,000
29/06/2018 25,650 -25.65 -100.00 25,650 25,650 25,600 900 23,085,000
28/06/2018 25,650 -0.10 -0.39 25,750 25,650 24,900 1,680 43,092,000
27/06/2018 25,750 0.25 0.97 25,500 26,000 24,900 3,610 92,957,500
26/06/2018 25,500 -0.10 -0.39 25,600 25,500 24,900 1,900 48,450,000
25/06/2018 25,600 1.10 4.30 24,500 25,800 24,900 5,110 130,816,000
22/06/2018 24,500 -0.40 -1.63 24,900 25,350 24,500 4,730 115,885,000
21/06/2018 24,900 -0.55 -2.21 25,450 25,500 24,000 4,170 103,833,000
20/06/2018 25,450 1.10 4.32 24,350 25,450 24,300 48,260 1,228,217,000
19/06/2018 24,350 -0.55 -2.26 24,900 24,900 24,300 24,510 596,818,500
18/06/2018 24,900 0.10 0.40 24,900 25,450 24,900 2,580 64,242,000
17/06/2018 24,900 0.30 1.20 24,600 25,000 24,300 30,190 751,731,000
15/06/2018 24,900 0.30 1.20 24,600 25,000 24,300 30,190 751,731,000
14/06/2018 24,600 -0.30 -1.22 24,600 24,950 24,300 1,410 34,686,000
13/06/2018 24,600 -0.50 -2.03 24,600 25,200 23,500 7,510 184,746,000
12/06/2018 24,600 -0.35 -1.42 24,950 25,500 24,300 5,660 139,236,000
11/06/2018 24,950 -0.25 -1.00 25,200 25,000 24,550 2,230 55,638,500
10/06/2018 25,200 -0.60 -2.38 25,800 25,200 24,300 1,160 29,232,000
08/06/2018 25,200 -0.60 -2.38 25,800 25,200 24,300 1,160 29,232,000
07/06/2018 25,800 1.50 5.81 24,300 26,000 24,050 15,820 408,156,000
06/06/2018 24,300 -1.20 -4.94 25,500 26,250 24,250 57,040 1,386,072,000
05/06/2018 25,500 0.50 1.96 25,000 26,500 25,000 820 20,910,000
04/06/2018 25,000 0.10 0.40 24,900 26,600 25,000 6,800 170,000,000
03/06/2018 24,900 0.30 1.20 24,600 25,000 23,800 6,870 171,063,000
01/06/2018 24,900 0.30 1.20 24,600 25,000 23,800 6,870 171,063,000
31/05/2018 24,600 -1.10 -4.47 25,700 25,800 24,550 12,800 314,880,000
30/05/2018 25,700 -0.10 -0.39 25,800 26,000 25,000 5,280 135,696,000
29/05/2018 25,800 0.50 1.94 25,300 25,950 25,300 25,060 646,548,000
28/05/2018 25,300 -1.90 -7.51 27,200 26,400 25,300 35,430 896,379,000
27/05/2018 27,200 0.20 0.74 27,000 27,700 26,700 150 4,080,000
25/05/2018 27,200 0.20 0.74 27,000 27,700 26,700 150 4,080,000
24/05/2018 27,000 0.20 0.74 26,800 28,000 25,150 27,520 743,040,000
23/05/2018 29,800 -0.90 -3.02 30,700 30,650 29,100 15,050 448,490,000
22/05/2018 30,700 -0.20 -0.65 30,900 30,800 29,700 9,910 304,237,000
21/05/2018 30,900 0.40 1.29 30,500 31,500 30,500 12,250 378,525,000
19/05/2018 30,500 0.80 2.62 29,700 30,500 29,900 15,050 459,025,000
18/05/2018 30,500 0.80 2.62 29,700 30,500 29,900 15,050 459,025,000
17/05/2018 29,700 -1.00 -3.37 30,700 31,000 29,500 62,090 1,844,073,000
16/05/2018 30,700 -0.40 -1.30 31,100 32,000 30,000 5,290 162,403,000
15/05/2018 31,100 0.60 1.93 30,500 31,500 30,500 2,050 63,755,000
14/05/2018 30,500 1.00 3.28 29,500 30,600 29,300 14,930 455,365,000
13/05/2018 29,500 -0.10 -0.34 29,600 29,500 29,100 2,730 80,535,000
11/05/2018 29,500 -0.10 -0.34 29,600 29,500 29,100 2,730 80,535,000
10/05/2018 29,600 -0.20 -0.68 29,800 29,800 29,000 3,540 104,784,000
09/05/2018 29,800 0.30 1.01 29,500 29,800 29,500 3,220 95,956,000
08/05/2018 29,500 0.50 1.69 29,000 29,800 29,200 590 17,405,000
07/05/2018 29,000 0.50 1.72 29,000 29,800 29,000 23,130 670,770,000
05/05/2018 29,000 -0.50 -1.72 29,500 29,500 29,000 2,020 58,580,000
04/05/2018 29,000 -0.50 -1.72 29,500 29,500 29,000 2,020 58,580,000
03/05/2018 29,500 0.10 0.34 29,400 29,500 28,500 80 2,360,000
02/05/2018 29,400 -0.10 -0.34 29,500 29,800 29,000 1,180 34,692,000
30/04/2018 29,500 0.65 2.20 28,850 29,500 28,500 9,430 278,185,000
27/04/2018 29,500 0.65 2.20 28,850 29,500 28,500 9,430 278,185,000
26/04/2018 28,850 -0.25 -0.87 29,100 29,500 28,850 8,100 233,685,000
25/04/2018 29,100 -0.70 -2.41 29,800 29,500 29,000 16,750 487,425,000
24/04/2018 29,100 -0.70 -2.41 29,800 29,500 29,000 16,750 487,425,000
23/04/2018 29,800 -0.05 -0.17 29,850 29,800 29,750 30 894,000
20/04/2018 29,850 0.75 2.51 29,100 30,200 29,800 610 18,208,500
19/04/2018 29,850 0.75 2.51 29,100 30,200 29,800 610 18,208,500
18/04/2018 29,100 -0.60 -2.06 29,700 29,750 29,100 9,030 262,773,000
13/04/2018 29,800 0.10 0.34 29,700 30,750 29,200 8,380 249,724,000
12/04/2018 29,700 0.70 2.36 29,000 30,550 29,100 5,080 150,876,000
11/04/2018 29,000 -1.30 -4.48 30,300 30,850 29,000 17,100 495,900,000
10/04/2018 30,300 -0.05 -0.17 30,350 30,300 29,350 3,790 114,837,000
09/04/2018 30,350 0.15 0.49 30,200 31,400 29,450 28,840 875,294,000
06/04/2018 30,200 -0.60 -1.99 30,800 30,800 29,550 9,250 279,350,000
05/04/2018 30,850 1.25 4.05 29,600 31,500 29,600 8,630 266,235,500
04/04/2018 29,600 -1.20 -4.05 30,800 30,950 29,100 10,500 310,800,000
03/04/2018 30,800 0.80 2.60 30,000 30,950 29,900 1,160 35,728,000
02/04/2018 30,000 -1.50 -5.00 31,500 31,000 30,000 9,140 274,200,000
30/03/2018 31,500 0.50 1.59 31,000 31,500 30,000 4,370 137,655,000
29/03/2018 31,000 1.40 4.52 29,600 31,400 29,600 9,110 282,410,000
28/03/2018 29,600 -0.70 -2.36 30,300 32,400 29,600 20,440 605,024,000
27/03/2018 30,300 -0.50 -1.65 30,800 30,700 29,000 17,360 526,008,000
26/03/2018 30,800 0.55 1.79 30,250 30,800 28,800 410 12,628,000
25/03/2018 30,250 0.15 0.50 30,100 30,400 28,550 21,360 646,140,000
23/03/2018 30,250 0.15 0.50 30,100 30,400 28,550 21,360 646,140,000
22/03/2018 30,100 0.60 1.99 29,500 30,700 28,300 4,910 147,791,000
21/03/2018 29,500 0.20 0.68 29,000 29,500 28,650 37,220 1,097,990,000
20/03/2018 29,000 -0.30 -1.03 29,300 29,800 29,000 8,040 233,160,000
19/03/2018 29,300 -0.20 -0.68 29,500 30,800 29,300 5,770 169,061,000
16/03/2018 29,500 -0.40 -1.36 29,900 29,900 28,000 6,820 201,190,000
15/03/2018 29,900 0.40 1.34 29,500 29,900 29,900 120 3,588,000
14/03/2018 29,500 -0.30 -1.02 29,800 30,900 29,100 1,210 35,695,000
13/03/2018 29,800 0.30 1.01 29,500 31,000 29,000 24,770 738,146,000
12/03/2018 29,500 -0.45 -1.53 29,950 30,900 29,500 7,900 233,050,000
09/03/2018 29,950 0.05 0.17 29,950 30,900 29,500 8,390 251,280,500
08/03/2018 29,950 0.05 0.17 29,900 30,850 29,950 2,710 81,164,500
07/03/2018 29,900 -0.90 -3.01 30,800 30,000 29,000 3,630 108,537,000
06/03/2018 30,800 0.30 0.97 30,500 30,800 30,000 570 17,556,000
05/03/2018 30,500 0.50 1.64 30,000 31,000 29,050 1,230 37,515,000
02/03/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 300 9,000,000
01/03/2018 30,000 0.50 1.67 29,500 31,000 29,000 3,520 105,600,000
28/02/2018 29,500 0.45 1.53 29,050 31,000 29,100 12,850 379,075,000
27/02/2018 29,050 -0.95 -3.27 30,000 30,000 29,050 6,540 189,987,000
26/02/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,580 107,400,000
23/02/2018 30,000 -0.50 -1.67 30,500 31,000 29,900 2,720 81,600,000
22/02/2018 30,500 0.80 2.62 29,700 31,000 29,250 3,840 117,120,000
21/02/2018 29,700 0.30 1.01 29,400 31,400 29,600 5,400 160,380,000
14/02/2018 29,400 0.30 1.02 29,100 29,600 28,950 2,560 75,264,000
13/02/2018 29,400 0.30 1.02 29,100 29,600 28,950 2,560 75,264,000
12/02/2018 29,100 0.40 1.37 28,700 29,200 28,500 15,830 460,653,000
09/02/2018 28,700 -1.30 -4.53 30,000 29,900 28,700 3,500 100,450,000
08/02/2018 30,000 0.40 1.33 29,600 30,000 29,600 7,510 225,300,000
07/02/2018 29,600 -1.65 -5.57 31,250 31,800 29,600 47,040 1,392,384,000
06/02/2018 31,800 0.55 1.73 31,250 33,300 29,100 16,160 513,888,000
05/02/2018 31,250 0.85 2.72 30,400 31,300 29,400 2,810 87,812,500
02/02/2018 30,400 -1.20 -3.95 31,600 32,400 29,500 12,700 386,080,000
01/02/2018 31,600 -0.20 -0.63 31,800 32,500 30,500 3,040 96,064,000
31/01/2018 31,800 0.20 0.63 31,600 33,700 31,600 8,330 264,894,000
30/01/2018 31,600 -0.40 -1.27 32,000 32,900 31,600 690 21,804,000
29/01/2018 32,000 0.05 0.16 31,950 33,800 30,700 300 9,600,000
26/01/2018 31,950 -0.05 -0.16 32,000 33,500 31,000 4,660 148,887,000
25/01/2018 32,000 -1.00 -3.13 31,950 33,200 32,000 9,760 312,320,000
24/01/2018 34,550 1.55 4.49 33,000 33,800 31,100 8,630 298,166,500
22/01/2018 31,500 -1.50 -4.76 33,000 33,800 31,100 18,580 585,270,000
19/01/2018 33,000 0.15 0.45 32,850 34,000 32,000 21,390 705,870,000
18/01/2018 32,850 0.85 2.59 32,000 33,950 31,100 21,160 695,106,000
17/01/2018 32,000 -0.50 -1.56 32,500 33,850 32,000 13,160 421,120,000
16/01/2018 32,500 -1.90 -5.85 34,400 34,950 32,150 8,550 277,875,000
15/01/2018 34,400 0.45 1.31 33,950 34,400 34,400 30 1,032,000
12/01/2018 33,950 0.60 1.77 33,350 35,400 33,000 350 11,882,500
11/01/2018 33,350 0.95 2.85 32,400 33,900 32,400 14,280 476,238,000
10/01/2018 32,400 -0.75 -2.31 33,150 33,700 32,400 7,480 242,352,000
09/01/2018 33,150 -0.25 -0.75 33,400 33,900 33,150 6,270 207,850,500
08/01/2018 33,400 0.40 1.20 33,000 34,000 32,200 340 11,356,000
05/01/2018 33,000 -0.10 -0.30 33,100 34,950 31,500 1,770 58,410,000
04/01/2018 33,100 0.10 0.30 33,000 33,100 32,100 580 19,198,000
03/01/2018 33,000 -0.35 -1.06 33,350 33,300 32,000 3,370 111,210,000
02/01/2018 33,350 -0.35 -1.05 33,350 33,400 32,100 1,230 41,020,500
01/01/2018 33,350 0.35 1.05 33,000 33,500 32,500 2,860 95,381,000
29/12/2017 33,350 0.35 1.05 33,000 33,500 32,500 2,860 95,381,000
28/12/2017 33,000 0.50 1.52 33,000 33,500 32,000 4,240 139,920,000
27/12/2017 33,000 1.00 3.03 32,000 33,000 31,700 190 6,270,000
26/12/2017 32,000 -2.00 -6.25 34,000 33,500 32,000 3,910 125,120,000
25/12/2017 34,000 1.00 2.94 33,000 34,000 33,500 770 26,180,000
24/12/2017 33,000 -0.20 -0.61 33,000 33,200 30,750 2,750 90,750,000
22/12/2017 33,000 -0.20 -0.61 33,000 33,200 30,750 2,750 90,750,000
21/12/2017 33,000 -0.60 -1.82 33,600 33,000 33,000 320 10,560,000
20/12/2017 33,600 1.10 3.27 32,500 33,700 33,550 650 21,840,000
19/12/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 150 4,950,000
18/12/2017 33,500 0.50 1.49 33,000 33,500 33,500 10 335,000
17/12/2017 33,000 0.30 0.91 32,700 33,800 32,700 1,790 59,070,000
15/12/2017 32,700 0.10 0.31 32,600 33,900 32,600 5,250 171,675,000
14/12/2017 32,600 -1.60 -4.91 34,200 34,100 32,200 4,920 160,392,000
13/12/2017 34,200 -1.65 -4.82 34,200 34,200 32,550 2,250 76,950,000
12/12/2017 34,200 -0.05 -0.15 34,250 34,250 34,200 990 33,858,000
11/12/2017 34,250 0.00 ■■ 0.00 34,250 34,250 34,250 770 26,372,500
10/12/2017 34,250 -0.25 -0.73 34,500 34,250 34,250 240 8,220,000
08/12/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,400 1,100 37,950,000
07/12/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,400 900 31,050,000
05/12/2017 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 210 7,245,000
04/12/2017 34,500 -0.30 -0.86 34,200 34,500 33,500 9,140 315,330,000
01/12/2017 34,800 0.05 0.14 34,250 34,800 34,000 8,240 286,752,000
30/11/2017 34,750 0.55 1.61 34,450 34,950 33,600 1,160 40,310,000
29/11/2017 34,200 0.60 1.79 34,900 34,900 33,900 4,880 166,896,000
28/11/2017 33,600 -1.40 -4.00 33,600 34,600 33,550 5,140 172,704,000
27/11/2017 35,000 0.45 1.30 34,950 35,000 33,550 15,180 531,300,000
24/11/2017 34,550 0.00 ■■ 0.00 34,600 34,600 33,550 8,630 298,166,500
23/11/2017 34,550 0.65 1.92 33,700 34,550 33,550 1,720 59,426,000
22/11/2017 33,900 0.30 0.89 34,000 34,950 33,550 11,040 374,256,000
21/11/2017 33,600 -1.30 -3.72 34,900 34,900 33,550 7,400 248,640,000
20/11/2017 34,900 0.90 2.65 35,000 35,000 33,550 4,840 168,916,000
17/11/2017 34,000 -0.50 -1.45 35,200 35,200 33,550 4,770 162,180,000
16/11/2017 34,500 0.00 ■■ 0.00 34,000 34,750 33,150 6,990 241,155,000
15/11/2017 34,500 0.45 1.32 34,050 34,950 34,000 1,170 40,365,000
14/11/2017 34,050 -0.85 -2.44 35,200 35,200 33,350 12,070 410,983,500
13/11/2017 34,900 0.40 1.16 33,200 34,900 33,200 7,200 251,280,000
10/11/2017 34,500 -0.80 -2.27 34,100 35,150 33,400 43,950 1,516,275,000
09/11/2017 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
08/11/2017 35,300 0.30 0.86 34,200 35,400 34,000 4,420 156,026,000
07/11/2017 35,000 -0.70 -1.96 35,700 35,800 34,300 2,320 81,200,000
06/11/2017 35,700 0.30 0.85 36,000 36,000 34,100 1,780 63,546,000
03/11/2017 35,400 -0.10 -0.28 35,000 35,500 34,000 4,240 150,096,000
02/11/2017 35,500 0.50 1.43 36,000 36,000 34,500 730 25,915,000
01/11/2017 35,000 -1.50 -4.11 35,300 36,400 35,000 8,110 283,850,000
31/10/2017 36,500 -0.10 -0.27 35,100 36,600 35,100 4,010 146,365,000
30/10/2017 36,600 -0.30 -0.81 36,700 36,700 36,600 720 26,352,000
27/10/2017 36,900 -0.10 -0.27 37,000 37,500 35,800 2,450 90,405,000
26/10/2017 37,000 0.50 1.37 37,000 37,000 37,000 20 740,000
25/10/2017 36,500 0.20 0.55 36,800 36,800 36,000 480 17,520,000
24/10/2017 36,300 -0.10 -0.27 36,000 36,500 35,500 6,180 224,334,000
23/10/2017 36,400 0.40 1.11 36,000 36,500 35,000 20,100 731,640,000
20/10/2017 36,000 -1.00 -2.70 37,000 37,500 36,000 22,050 793,800,000
19/10/2017 37,000 -0.40 -1.07 36,500 37,400 36,400 4,290 158,730,000
18/10/2017 37,400 0.70 1.91 37,500 37,500 36,700 490 18,326,000
17/10/2017 36,700 -0.30 -0.81 37,900 37,900 36,700 13,730 503,891,000
16/10/2017 37,000 -0.80 -2.12 38,200 38,200 36,500 5,190 192,030,000
13/10/2017 37,800 0.00 ■■ 0.00 37,800 37,800 37,300 14,230 537,894,000
12/10/2017 37,800 0.00 ■■ 0.00 37,800 38,400 37,000 2,270 85,806,000
11/10/2017 37,800 0.30 0.80 37,500 38,500 37,100 8,030 303,534,000
10/10/2017 37,500 0.10 0.27 37,300 37,500 37,000 12,190 457,125,000
09/10/2017 37,400 0.40 1.08 37,400 37,700 37,400 2,520 94,248,000
06/10/2017 37,000 0.00 ■■ 0.00 37,500 37,500 36,500 5,270 194,990,000
05/10/2017 37,000 0.20 0.54 37,000 37,000 36,500 3,840 142,080,000
04/10/2017 36,800 1.00 2.79 37,400 37,400 35,800 4,530 166,704,000
03/10/2017 35,800 -0.80 -2.19 37,500 37,500 35,800 2,390 85,562,000
02/10/2017 36,600 0.00 ■■ 0.00 38,800 38,800 35,800 8,560 313,296,000
29/09/2017 36,600 0.10 0.27 36,500 37,000 36,500 1,410 51,606,000
28/09/2017 36,500 0.70 1.96 35,500 36,700 35,400 5,790 211,335,000
27/09/2017 35,800 -0.20 -0.56 36,000 36,000 35,500 3,470 124,226,000
26/09/2017 36,000 0.00 ■■ 0.00 35,800 36,400 35,800 1,640 59,040,000
25/09/2017 36,000 0.20 0.56 36,000 36,800 35,500 9,180 330,480,000
22/09/2017 35,800 0.00 ■■ 0.00 35,100 35,800 35,000 11,020 394,516,000
21/09/2017 35,800 -0.10 -0.28 35,100 35,800 35,000 6,520 233,416,000
20/09/2017 35,900 -0.10 -0.28 35,000 35,900 35,000 3,380 121,342,000
19/09/2017 36,000 0.40 1.12 36,000 36,000 35,600 380 13,680,000
18/09/2017 35,600 -0.30 -0.84 36,400 36,400 35,600 5,080 180,848,000
15/09/2017 35,900 -0.60 -1.64 35,100 36,000 35,100 1,110 39,849,000
14/09/2017 36,500 -0.50 -1.35 37,000 37,000 35,500 7,660 279,590,000
13/09/2017 37,000 2.10 6.02 34,900 37,000 34,500 8,130 300,810,000
12/09/2017 34,900 0.30 0.87 34,100 35,000 34,100 5,230 182,527,000
11/09/2017 34,600 -0.05 -0.14 34,600 34,600 34,600 910 31,486,000
08/09/2017 34,650 0.00 ■■ 0.00 34,650 34,650 34,650 500 17,325,000
07/09/2017 34,650 -0.15 -0.43 34,650 34,650 34,650 320 11,088,000
06/09/2017 34,800 0.60 1.75 34,800 34,800 34,000 15,400 535,920,000
05/09/2017 34,200 -0.60 -1.72 34,700 34,700 34,100 1,190 40,698,000
01/09/2017 34,800 0.00 ■■ 0.00 34,800 34,800 34,000 6,160 214,368,000
31/08/2017 34,800 0.30 0.87 35,000 35,000 34,000 3,390 117,972,000
30/08/2017 34,500 0.00 ■■ 0.00 34,900 34,900 34,000 4,270 147,315,000
29/08/2017 34,500 0.00 ■■ 0.00 35,000 35,000 34,000 2,180 75,210,000
28/08/2017 34,500 -0.50 -1.43 35,000 35,300 34,500 5,430 187,335,000
25/08/2017 35,000 0.00 ■■ 0.00 35,400 35,500 34,000 4,430 155,050,000
24/08/2017 35,000 0.00 ■■ 0.00 35,200 35,200 34,000 2,530 88,550,000
23/08/2017 35,000 0.00 ■■ 0.00 35,500 35,500 35,000 1,280 44,800,000
22/08/2017 35,000 -0.50 -1.41 35,200 35,200 34,700 3,430 120,050,000
21/08/2017 35,500 0.50 1.43 35,500 35,500 34,800 7,310 259,505,000
18/08/2017 35,000 0.30 0.86 34,700 36,300 34,700 5,870 205,450,000
17/08/2017 34,700 -1.70 -4.67 36,000 36,000 34,700 7,810 271,007,000
16/08/2017 36,400 -0.40 -1.09 35,300 36,500 35,000 10,730 390,572,000
15/08/2017 36,800 2.30 6.67 34,500 36,900 33,500 9,050 333,040,000
14/08/2017 34,500 -0.30 -0.86 34,700 34,700 33,400 4,020 138,690,000
11/08/2017 34,800 -0.10 -0.29 34,800 34,800 34,800 10 348,000
10/08/2017 34,900 -0.10 -0.29 34,900 34,900 34,900 240 8,376,000
09/08/2017 35,000 0.50 1.45 35,450 35,850 34,400 1,770 61,950,000
08/08/2017 34,500 0.30 0.88 34,000 34,500 33,500 4,890 168,705,000
07/08/2017 34,200 -0.50 -1.44 34,900 34,900 33,100 11,660 398,772,000
04/08/2017 34,700 0.00 ■■ 0.00 34,500 34,800 34,300 1,350 46,845,000
03/08/2017 34,700 -0.30 -0.86 33,600 35,000 33,600 940 32,618,000
02/08/2017 35,000 0.10 0.29 35,000 35,000 35,000 14,040 491,400,000
01/08/2017 34,900 -0.10 -0.29 34,600 35,000 34,000 14,110 492,439,000
31/07/2017 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 12,030 421,050,000
28/07/2017 35,000 -0.30 -0.85 34,500 36,000 34,500 8,680 303,800,000
27/07/2017 35,300 -0.10 -0.28 35,400 35,400 34,600 4,780 168,734,000
26/07/2017 35,400 -0.20 -0.56 36,200 36,200 34,600 21,490 760,746,000
25/07/2017 35,600 0.00 ■■ 0.00 35,200 35,800 35,000 2,750 97,900,000
24/07/2017 35,600 0.00 ■■ 0.00 35,600 36,350 35,000 13,530 481,668,000
21/07/2017 35,600 -0.20 -0.56 35,800 35,800 35,300 8,340 296,904,000
20/07/2017 35,800 0.00 ■■ 0.00 36,400 36,500 35,300 24,430 874,594,000
19/07/2017 35,800 0.80 2.29 36,000 37,400 35,000 6,020 215,516,000
18/07/2017 35,000 -0.60 -1.69 35,200 35,900 33,150 7,160 250,600,000
17/07/2017 35,600 -0.30 -0.84 36,700 36,900 35,400 2,420 86,152,000
14/07/2017 35,900 0.90 2.57 35,000 36,900 35,000 16,630 597,017,000
13/07/2017 35,000 2.20 6.71 35,050 35,050 34,900 59,870 2,095,450,000
12/07/2017 32,800 0.00 ■■ 0.00 32,800 32,800 32,800 100 3,280,000
11/07/2017 32,800 0.00 ■■ 0.00 33,100 34,000 31,800 5,050 165,640,000
10/07/2017 32,800 0.30 0.92 33,000 33,000 32,000 900 29,520,000
07/07/2017 32,500 -0.40 -1.22 32,500 32,500 32,500 40 1,300,000
06/07/2017 32,900 0.80 2.49 33,100 33,100 32,200 220 7,238,000
05/07/2017 32,100 -0.80 -2.43 32,000 32,950 31,650 12,280 394,188,000
04/07/2017 32,900 0.60 1.86 32,900 33,000 32,900 150 4,935,000
03/07/2017 32,300 -0.40 -1.22 32,000 32,300 32,000 8,220 265,506,000
30/06/2017 32,700 0.00 ■■ 0.00 32,100 32,700 32,100 2,210 72,267,000
29/06/2017 32,700 0.10 0.31 32,600 32,700 32,000 6,870 224,649,000
28/06/2017 32,600 -0.40 -1.21 32,500 32,700 31,500 3,160 103,016,000
27/06/2017 33,000 -0.30 -0.90 33,000 33,000 33,000 3,000 99,000,000
26/06/2017 33,300 0.30 0.91 33,000 33,300 33,000 3,060 101,898,000
23/06/2017 33,000 0.05 0.15 31,900 33,000 31,500 11,260 371,580,000
22/06/2017 32,950 -0.05 -0.15 32,800 33,000 31,700 6,590 217,140,500
21/06/2017 33,000 0.50 1.54 32,500 33,900 31,650 630 20,790,000
20/06/2017 32,500 0.50 1.56 32,000 32,500 32,000 9,250 300,625,000
19/06/2017 32,000 0.00 ■■ 0.00 32,000 32,000 31,300 10,230 327,360,000
16/06/2017 32,000 -0.20 -0.62 31,500 32,000 31,500 90 2,880,000
15/06/2017 32,200 0.10 0.31 32,000 32,200 31,600 2,410 77,602,000
14/06/2017 32,100 0.60 1.90 32,200 32,200 31,800 520 16,692,000
13/06/2017 31,500 -0.80 -2.48 32,300 32,300 31,400 2,130 67,095,000
12/06/2017 32,300 -0.10 -0.31 32,200 32,300 31,200 7,380 238,374,000
09/06/2017 32,400 0.80 2.53 31,600 32,700 31,600 5,730 185,652,000
08/06/2017 31,600 0.00 ■■ 0.00 31,400 32,000 31,400 2,390 75,524,000
07/06/2017 31,600 0.20 0.64 32,000 32,000 31,400 1,620 51,192,000
06/06/2017 31,400 -0.10 -0.32 31,400 31,400 30,700 10,040 315,256,000
05/06/2017 31,500 -0.40 -1.25 31,700 31,800 31,500 23,400 737,100,000
02/06/2017 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 120 3,828,000
01/06/2017 31,900 -0.50 -1.54 32,300 32,300 31,900 8,340 266,046,000
31/05/2017 32,400 0.00 ■■ 0.00 32,400 32,400 31,500 13,210 428,004,000
30/05/2017 32,400 -0.30 -0.92 32,000 32,850 31,700 3,890 126,036,000
29/05/2017 32,700 0.00 ■■ 0.00 32,700 32,700 32,700 0 0
26/05/2017 32,700 1.50 4.81 31,200 32,800 31,050 5,360 175,272,000
25/05/2017 31,200 -1.30 -4.00 31,050 33,000 31,000 15,050 469,560,000
24/05/2017 32,500 0.00 ■■ 0.00 32,500 33,000 32,500 2,010 65,325,000
23/05/2017 32,500 -0.30 -0.91 33,100 33,100 30,900 1,150 37,375,000
22/05/2017 32,800 0.00 ■■ 0.00 33,000 33,000 32,800 2,470 81,016,000
19/05/2017 32,800 -0.20 -0.61 32,000 33,500 32,000 11,530 378,184,000
18/05/2017 33,000 -0.30 -0.90 32,300 33,300 32,000 22,730 750,090,000
17/05/2017 33,300 0.30 0.91 33,000 33,300 31,950 11,780 392,274,000
16/05/2017 33,000 0.30 0.92 32,100 34,200 32,050 8,360 275,880,000
15/05/2017 32,700 -0.20 -0.61 33,300 33,900 32,700 5,620 183,774,000
09/05/2017 33,500 -1.25 -3.60 34,700 34,700 33,400 19,940 667,990,000
08/05/2017 34,750 1.65 4.98 33,450 34,900 33,300 9,010 313,097,500
05/05/2017 33,100 0.10 0.30 33,000 33,450 31,200 22,740 752,694,000
04/05/2017 33,000 1.10 3.45 31,900 34,050 30,200 22,170 731,610,000
03/05/2017 31,900 -0.10 -0.31 32,000 32,000 30,600 18,160 579,304,000
28/04/2017 32,000 -1.00 -3.03 32,100 33,000 32,000 18,330 586,560,000
27/04/2017 33,000 0.00 ■■ 0.00 33,200 33,200 32,900 18,020 594,660,000
26/04/2017 33,000 0.90 2.80 32,100 33,200 32,100 20,390 672,870,000
25/04/2017 32,100 -1.20 -3.60 34,050 34,050 32,000 33,270 1,067,967,000
24/04/2017 33,300 1.45 4.55 34,050 34,050 32,500 81,400 2,710,620,000
21/04/2017 31,850 2.05 6.88 30,200 31,850 30,200 51,800 1,649,830,000
20/04/2017 29,800 0.90 3.11 29,950 29,950 28,900 9,450 281,610,000
19/04/2017 28,900 -1.10 -3.67 29,000 29,550 28,850 11,020 318,478,000
18/04/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 310 9,300,000
17/04/2017 30,000 0.00 ■■ 0.00 29,500 30,000 29,000 1,480 44,400,000
14/04/2017 30,000 0.00 ■■ 0.00 28,600 30,000 28,500 10,110 303,300,000
13/04/2017 30,000 0.50 1.69 30,000 30,000 30,000 10 300,000
12/04/2017 29,500 -0.40 -1.34 29,900 29,900 29,000 6,130 180,835,000
11/04/2017 29,900 -0.10 -0.33 29,950 29,950 29,900 2,520 75,348,000
10/04/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 500 15,000,000
07/04/2017 30,000 -0.10 -0.33 30,300 30,300 29,000 4,160 124,800,000
05/04/2017 30,100 -0.20 -0.66 30,500 30,950 30,100 480 14,448,000
04/04/2017 30,300 0.10 0.33 30,000 30,300 30,000 2,180 66,054,000
03/04/2017 30,200 -0.20 -0.66 30,400 30,400 29,800 2,290 69,158,000
31/03/2017 30,400 0.40 1.33 30,350 30,400 29,600 3,660 111,264,000
30/03/2017 30,000 -0.30 -0.99 30,000 30,300 30,000 710 21,300,000
29/03/2017 30,300 0.00 ■■ 0.00 30,500 30,500 30,000 9,080 275,124,000
28/03/2017 30,300 0.50 1.68 30,300 30,900 29,600 90 2,727,000
27/03/2017 29,800 -0.60 -1.97 30,300 30,900 29,800 4,310 128,438,000
24/03/2017 30,400 -0.15 -0.49 30,000 30,950 30,000 430 13,072,000
23/03/2017 30,550 0.55 1.83 30,400 30,900 30,000 350 10,692,500
22/03/2017 30,000 0.50 1.69 30,900 30,900 29,500 970 29,100,000
21/03/2017 29,500 0.50 1.72 30,450 30,450 29,500 2,270 66,965,000
20/03/2017 29,000 -2.00 -6.45 31,000 31,000 29,000 10,190 295,510,000
17/03/2017 31,000 0.10 0.32 31,000 31,000 31,000 30 930,000
16/03/2017 30,900 0.60 1.98 30,500 31,000 30,150 2,060 63,654,000
15/03/2017 30,300 -0.10 -0.33 30,900 30,900 30,300 610 18,483,000
14/03/2017 30,400 0.60 2.01 30,500 31,500 30,000 5,390 163,856,000
13/03/2017 29,800 -0.50 -1.65 30,200 30,300 29,500 4,200 125,160,000
10/03/2017 30,300 0.00 ■■ 0.00 30,000 30,300 29,200 140 4,242,000
09/03/2017 30,300 -0.20 -0.66 30,300 30,300 30,300 100 3,030,000
08/03/2017 30,500 0.10 0.33 30,400 31,500 30,000 2,920 89,060,000
07/03/2017 30,400 0.40 1.33 30,000 30,400 30,000 7,690 233,776,000
06/03/2017 30,000 1.45 5.08 30,000 30,000 30,000 1,950 58,500,000
03/03/2017 28,550 -1.95 -6.39 30,000 30,000 28,550 9,130 260,661,500
02/03/2017 30,500 0.00 ■■ 0.00 30,000 30,500 28,500 7,960 242,780,000
01/03/2017 30,500 0.00 ■■ 0.00 30,600 30,600 29,550 6,220 189,710,000
28/02/2017 30,500 0.00 ■■ 0.00 29,350 30,500 29,350 1,160 35,380,000
27/02/2017 30,500 0.00 ■■ 0.00 30,000 30,500 30,000 520 15,860,000
24/02/2017 30,500 0.00 ■■ 0.00 30,500 30,950 30,500 6,470 197,335,000
23/02/2017 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 700 21,350,000
22/02/2017 30,500 0.00 ■■ 0.00 29,700 30,500 29,700 610 18,605,000
21/02/2017 30,500 -0.45 -1.45 30,000 30,900 29,750 3,950 120,475,000
20/02/2017 30,950 -0.05 -0.16 30,800 31,000 30,000 1,000 30,950,000
17/02/2017 31,000 -0.90 -2.82 31,000 31,500 30,300 1,020 31,620,000
16/02/2017 31,900 0.40 1.27 31,500 32,000 30,850 6,030 192,357,000
15/02/2017 31,500 1.30 4.30 31,800 31,800 29,500 65,180 2,053,170,000
14/02/2017 31,650 0.15 0.48 31,500 31,700 30,500 31,150 985,897,500
13/02/2017 31,500 0.90 2.94 30,700 31,500 30,700 23,100 727,650,000
10/02/2017 30,600 0.25 0.82 30,500 31,500 30,400 9,800 299,880,000
09/02/2017 30,350 0.35 1.17 30,900 30,900 29,500 3,280 99,548,000
08/02/2017 30,000 -0.30 -0.99 30,600 30,600 30,000 7,170 215,100,000
07/02/2017 30,300 0.30 1.00 30,000 30,500 29,800 34,390 1,042,017,000
06/02/2017 30,000 -0.50 -1.64 31,000 31,000 29,500 11,210 336,300,000
03/02/2017 30,500 0.00 ■■ 0.00 30,500 31,000 30,200 28,150 858,575,000
02/02/2017 30,500 0.50 1.67 30,500 30,500 29,500 15,100 460,550,000
25/01/2017 30,000 0.10 0.33 30,500 30,500 29,500 3,950 118,500,000
24/01/2017 29,900 -0.10 -0.33 31,000 31,000 29,600 840 25,116,000
23/01/2017 30,000 1.80 6.38 29,450 30,150 29,450 76,470 2,294,100,000
20/01/2017 28,200 0.80 2.92 27,300 28,900 27,300 34,680 977,976,000
19/01/2017 27,400 0.00 ■■ 0.00 27,000 27,400 27,000 990 27,126,000
18/01/2017 27,400 -0.60 -2.14 27,000 27,800 27,000 2,010 55,074,000
17/01/2017 28,000 0.60 2.19 28,000 28,000 28,000 10 280,000
16/01/2017 27,400 0.60 2.24 26,800 27,400 26,800 9,740 266,876,000
13/01/2017 26,800 -1.10 -3.94 28,400 28,500 26,800 49,750 1,333,300,000
12/01/2017 27,900 -0.60 -2.11 27,900 27,900 27,000 21,470 599,013,000
11/01/2017 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 20 570,000
10/01/2017 28,500 0.90 3.26 28,500 28,500 28,500 1,010 28,785,000
09/01/2017 27,600 -0.90 -3.16 29,000 29,000 27,000 4,820 133,032,000
06/01/2017 28,500 0.00 ■■ 0.00 28,000 28,500 27,700 1,230 35,055,000
05/01/2017 28,500 0.40 1.42 28,900 28,900 28,000 1,070 30,495,000
04/01/2017 28,100 -1.70 -5.70 27,900 29,600 27,900 660 18,546,000
03/01/2017 29,800 0.80 2.76 29,800 29,800 29,800 130 3,874,000
30/12/2016 29,000 0.50 1.75 28,000 29,000 28,000 13,930 403,970,000
29/12/2016 28,500 0.10 0.35 28,000 28,500 28,000 2,990 85,215,000
28/12/2016 28,400 -0.10 -0.35 28,100 28,550 27,100 12,310 349,604,000
27/12/2016 28,500 -0.30 -1.04 28,800 29,000 28,000 1,780 50,730,000
26/12/2016 28,800 0.00 ■■ 0.00 28,900 28,900 28,000 2,350 67,680,000
23/12/2016 28,800 0.00 ■■ 0.00 27,500 28,900 27,100 8,530 245,664,000
22/12/2016 28,800 0.30 1.05 29,000 29,000 27,900 8,830 254,304,000
21/12/2016 28,500 -0.50 -1.72 28,300 28,800 27,900 4,680 133,380,000
20/12/2016 29,000 0.50 1.75 29,300 29,800 28,000 2,170 62,930,000
19/12/2016 28,500 0.40 1.42 29,000 29,800 28,100 7,200 205,200,000
16/12/2016 28,100 -1.10 -3.77 29,500 29,500 28,000 5,380 151,178,000
15/12/2016 29,200 -0.20 -0.68 29,900 29,900 29,200 60 1,752,000
14/12/2016 29,400 0.00 ■■ 0.00 29,500 29,500 29,000 1,210 35,574,000
13/12/2016 29,400 -0.10 -0.34 29,400 29,400 29,400 10 294,000
12/12/2016 29,500 0.50 1.72 29,700 30,000 28,500 610 17,995,000
09/12/2016 29,000 0.30 1.05 29,700 29,700 28,500 9,980 289,420,000
08/12/2016 28,700 -0.70 -2.38 30,000 30,000 28,500 11,030 316,561,000
07/12/2016 29,400 -0.55 -1.84 29,900 29,900 29,400 1,820 53,508,000
06/12/2016 29,950 -0.35 -1.16 31,100 31,100 29,500 5,960 178,502,000
05/12/2016 30,300 0.40 1.34 29,400 31,000 29,400 25,580 775,074,000
02/12/2016 29,900 -0.10 -0.33 30,600 30,600 29,800 10,170 304,083,000
01/12/2016 30,000 0.20 0.67 29,600 30,000 29,500 4,790 143,700,000
30/11/2016 29,800 0.50 1.71 29,300 29,800 29,300 20,400 607,920,000
29/11/2016 29,300 0.00 ■■ 0.00 29,500 29,800 29,100 5,860 171,698,000
28/11/2016 29,300 0.00 ■■ 0.00 29,200 29,900 29,000 11,250 329,625,000
25/11/2016 29,300 0.70 2.45 28,400 29,850 28,400 6,570 192,501,000
24/11/2016 28,600 -0.90 -3.05 29,450 29,900 28,600 11,680 334,048,000
23/11/2016 29,500 -1.00 -3.28 31,000 31,000 29,500 31,330 924,235,000
22/11/2016 30,500 0.00 ■■ 0.00 30,600 31,800 30,500 18,430 562,115,000
21/11/2016 30,500 0.00 ■■ 0.00 29,700 31,000 29,700 15,010 457,805,000
18/11/2016 30,500 -0.20 -0.65 30,400 30,600 29,800 37,390 1,140,395,000
17/11/2016 30,700 -0.50 -1.60 31,450 31,600 30,600 18,740 575,318,000
16/11/2016 31,200 -0.60 -1.89 32,000 32,000 31,200 12,880 401,856,000
15/11/2016 31,800 0.60 1.92 31,400 32,200 31,300 89,490 2,845,782,000
14/11/2016 31,200 1.40 4.70 30,000 31,450 30,000 96,930 3,024,216,000
11/11/2016 29,800 0.00 ■■ 0.00 30,000 31,000 29,800 41,230 1,228,654,000
10/11/2016 29,800 1.80 6.43 28,400 29,800 28,000 89,120 2,655,776,000
09/11/2016 28,000 -0.30 -1.06 28,200 28,200 27,400 23,890 668,920,000
08/11/2016 28,300 0.30 1.07 28,100 28,500 28,000 23,130 654,579,000
07/11/2016 28,000 -0.50 -1.75 28,000 28,400 27,500 17,600 492,800,000
04/11/2016 28,500 0.00 ■■ 0.00 28,000 28,500 28,000 1,390 39,615,000
03/11/2016 28,500 -0.30 -1.04 28,800 28,800 28,400 9,730 277,305,000
02/11/2016 28,800 0.00 ■■ 0.00 28,750 28,900 28,500 13,230 381,024,000
01/11/2016 28,800 0.40 1.41 28,600 29,600 28,400 53,950 1,553,760,000
31/10/2016 28,400 0.20 0.71 28,500 28,500 28,000 17,920 508,928,000
28/10/2016 28,200 0.20 0.71 28,000 28,400 28,000 20,090 566,538,000
27/10/2016 28,000 0.00 ■■ 0.00 28,500 28,500 28,000 1,330 37,240,000
26/10/2016 28,000 0.00 ■■ 0.00 27,250 28,000 27,000 4,960 138,880,000
25/10/2016 28,000 -0.50 -1.75 28,050 28,500 27,800 59,300 1,660,400,000
24/10/2016 28,500 -0.30 -1.04 29,000 29,000 28,500 20,420 581,970,000
21/10/2016 28,800 -0.10 -0.35 28,900 29,600 28,600 45,550 1,311,840,000
20/10/2016 28,900 0.10 0.35 29,000 29,000 28,500 34,420 994,738,000
19/10/2016 28,800 0.90 3.23 28,500 28,900 28,000 63,040 1,815,552,000
18/10/2016 27,900 0.40 1.45 27,200 27,900 27,000 45,540 1,270,566,000
17/10/2016 27,500 0.00 ■■ 0.00 26,650 27,950 26,650 15,690 431,475,000
14/10/2016 27,500 0.30 1.10 27,200 27,700 26,300 21,600 594,000,000
13/10/2016 27,200 -0.70 -2.51 28,000 28,000 27,200 6,640 180,608,000
12/10/2016 27,900 1.20 4.49 27,000 28,400 27,000 81,650 2,278,035,000
11/10/2016 26,700 0.20 0.75 26,800 27,700 26,200 31,550 842,385,000
10/10/2016 26,500 0.10 0.38 26,500 26,500 26,500 17,410 461,365,000
07/10/2016 26,400 0.40 1.54 26,400 26,400 26,400 160 4,224,000
06/10/2016 26,000 0.00 ■■ 0.00 26,500 26,500 25,400 12,470 324,220,000
05/10/2016 26,000 -0.70 -2.62 26,100 26,700 25,700 16,040 417,040,000
04/10/2016 26,700 -0.30 -1.11 26,750 27,000 25,900 8,250 220,275,000
03/10/2016 27,000 0.20 0.75 27,500 27,500 26,500 12,390 334,530,000
30/09/2016 26,800 -0.10 -0.37 26,400 26,900 26,000 5,630 150,884,000
29/09/2016 26,900 0.10 0.37 27,000 27,800 26,500 17,460 469,674,000
28/09/2016 26,800 0.40 1.52 27,400 27,800 26,800 37,420 1,002,856,000
27/09/2016 26,400 1.00 3.94 25,300 26,800 25,300 38,570 1,018,248,000
26/09/2016 25,400 0.20 0.79 25,500 25,900 25,300 14,680 372,872,000
23/09/2016 25,200 0.10 0.40 25,100 25,700 25,000 24,490 617,148,000
22/09/2016 25,100 -0.30 -1.18 25,000 25,300 24,800 27,270 684,477,000
21/09/2016 25,400 -0.10 -0.39 25,000 25,400 25,000 1,730 43,942,000
20/09/2016 25,500 0.00 ■■ 0.00 24,700 25,500 24,700 1,010 25,755,000
19/09/2016 25,500 0.00 ■■ 0.00 25,900 25,900 24,800 1,420 36,210,000
16/09/2016 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 30 765,000
15/09/2016 25,500 0.00 ■■ 0.00 24,700 25,900 24,700 5,530 141,015,000
14/09/2016 25,500 0.00 ■■ 0.00 24,700 25,500 24,700 200 5,100,000
13/09/2016 25,500 -0.50 -1.92 25,900 25,900 24,800 9,930 253,215,000
12/09/2016 26,000 1.00 4.00 24,700 26,000 24,700 9,000 234,000,000
09/09/2016 25,000 -0.10 -0.40 24,700 26,000 24,700 18,710 467,750,000
08/09/2016 25,100 0.00 ■■ 0.00 25,100 25,400 24,800 11,860 297,686,000
07/09/2016 25,100 0.10 0.40 25,200 25,200 25,000 3,750 94,125,000
06/09/2016 25,000 0.00 ■■ 0.00 25,200 25,500 24,700 24,010 600,250,000
05/09/2016 25,000 -0.60 -2.34 25,600 26,000 25,000 8,330 208,250,000
01/09/2016 25,600 -0.30 -1.16 26,000 26,000 25,600 530 13,568,000
31/08/2016 25,900 0.70 2.78 25,200 25,900 25,200 9,010 233,359,000
30/08/2016 25,200 -0.20 -0.79 25,300 25,300 25,000 4,400 110,880,000
29/08/2016 25,400 -0.10 -0.39 25,000 25,500 25,000 1,680 42,672,000
26/08/2016 25,500 0.00 ■■ 0.00 25,500 25,500 24,900 3,080 78,540,000
25/08/2016 25,500 0.10 0.39 26,000 26,000 25,500 220 5,610,000
24/08/2016 25,400 0.40 1.60 25,400 25,500 25,000 4,820 122,428,000
23/08/2016 25,000 -0.50 -1.96 25,000 26,000 25,000 20,230 505,750,000
22/08/2016 25,500 0.10 0.39 25,300 25,500 25,000 2,280 58,140,000
19/08/2016 25,400 0.30 1.20 25,200 25,700 25,000 6,570 166,878,000
18/08/2016 25,100 -0.80 -3.09 25,600 25,600 25,100 1,510 37,901,000
17/08/2016 25,900 0.20 0.78 25,200 25,900 25,000 7,370 190,883,000
16/08/2016 25,700 0.70 2.80 25,000 26,200 24,600 16,250 417,625,000
15/08/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,400 490 12,250,000
12/08/2016 25,000 0.10 0.40 24,600 25,000 24,500 2,010 50,250,000
11/08/2016 24,900 0.00 ■■ 0.00 25,400 25,400 24,600 9,120 227,088,000
10/08/2016 24,900 -0.10 -0.40 24,900 25,000 24,900 13,490 335,901,000
09/08/2016 25,000 0.10 0.40 25,000 25,000 24,300 5,600 140,000,000
08/08/2016 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 40 996,000
05/08/2016 24,900 -0.10 -0.40 24,500 24,900 24,300 6,020 149,898,000
04/08/2016 25,000 -0.10 -0.40 25,000 25,000 24,900 12,200 305,000,000
03/08/2016 25,100 -0.10 -0.40 25,000 26,300 24,800 11,280 283,128,000
02/08/2016 25,200 0.10 0.40 24,500 25,500 24,100 17,630 444,276,000
01/08/2016 25,100 -0.40 -1.57 25,200 25,200 25,000 14,290 358,679,000
29/07/2016 25,500 -0.10 -0.39 25,500 25,900 25,400 3,340 85,170,000
28/07/2016 25,600 0.40 1.59 25,900 25,900 25,200 2,370 60,672,000
27/07/2016 25,200 -0.30 -1.18 25,500 25,600 25,200 5,230 131,796,000
26/07/2016 25,500 -0.50 -1.92 25,200 25,800 25,100 1,590 40,545,000
25/07/2016 26,000 0.00 ■■ 0.00 26,200 26,200 25,900 1,800 46,800,000
22/07/2016 26,000 0.50 1.96 26,700 26,700 24,800 35,450 921,700,000
21/07/2016 25,500 -0.20 -0.78 25,400 25,500 25,000 870 22,185,000
20/07/2016 25,700 0.70 2.80 26,200 26,700 25,000 22,520 578,764,000
19/07/2016 25,000 0.00 ■■ 0.00 25,500 25,500 25,000 14,470 361,750,000
18/07/2016 25,000 -0.40 -1.57 25,900 25,900 24,600 4,380 109,500,000
15/07/2016 25,400 0.10 0.40 25,600 25,600 25,000 17,760 451,104,000
14/07/2016 25,300 -0.90 -3.44 26,500 26,500 25,300 22,440 567,732,000
13/07/2016 26,200 0.00 ■■ 0.00 26,700 26,700 26,200 6,500 170,300,000
12/07/2016 26,200 0.00 ■■ 0.00 26,200 26,800 25,400 5,820 152,484,000
11/07/2016 26,200 -0.10 -0.38 26,800 26,800 26,000 16,340 428,108,000
08/07/2016 26,300 -0.70 -2.59 27,000 27,000 26,300 71,060 1,868,878,000
07/07/2016 27,000 0.20 0.75 27,300 27,300 26,000 33,570 906,390,000
06/07/2016 26,800 1.30 5.10 25,900 27,100 25,400 28,160 754,688,000
05/07/2016 25,500 0.20 0.79 25,800 25,800 25,100 35,980 917,490,000
04/07/2016 25,300 0.30 1.20 25,400 26,000 25,000 44,400 1,123,320,000
01/07/2016 25,000 0.20 0.81 24,800 25,100 24,800 58,130 1,453,250,000
30/06/2016 24,800 0.10 0.40 25,000 25,200 24,500 43,100 1,068,880,000
29/06/2016 24,700 0.80 3.35 23,900 24,800 23,300 26,580 656,526,000
28/06/2016 23,900 -0.10 -0.42 24,000 24,100 23,900 740 17,686,000
27/06/2016 24,000 0.00 ■■ 0.00 24,200 24,200 23,100 41,200 988,800,000
24/06/2016 24,000 -0.30 -1.23 24,100 24,800 23,000 65,830 1,579,920,000
23/06/2016 24,300 -0.20 -0.82 24,500 25,500 23,300 3,400 82,620,000
22/06/2016 24,500 0.80 3.38 25,200 25,200 24,000 91,700 2,246,650,000
21/06/2016 23,700 1.50 6.76 22,800 23,700 22,800 54,210 1,284,777,000
20/06/2016 22,200 0.30 1.37 22,600 22,600 22,000 48,110 1,068,042,000
17/06/2016 21,900 0.10 0.46 22,000 22,000 21,700 1,950 42,705,000
16/06/2016 21,800 0.20 0.93 22,500 22,500 21,800 21,070 459,326,000
15/06/2016 21,600 -0.20 -0.92 22,600 22,700 21,600 4,200 90,720,000
14/06/2016 21,800 0.00 ■■ 0.00 22,200 22,200 21,600 17,610 383,898,000
13/06/2016 21,800 0.20 0.93 21,600 22,600 21,600 10,740 234,132,000
10/06/2016 21,600 -1.20 -5.26 22,000 22,800 21,400 8,380 181,008,000
09/06/2016 22,800 0.60 2.70 22,400 22,800 22,400 2,100 47,880,000
08/06/2016 22,200 0.20 0.91 22,200 22,200 21,400 5,710 126,762,000
07/06/2016 22,000 0.30 1.38 21,700 22,200 21,600 2,730 60,060,000
06/06/2016 21,700 0.50 2.36 21,700 21,700 21,700 10 217,000
03/06/2016 21,200 0.10 0.47 21,800 21,800 21,200 820 17,384,000
02/06/2016 21,100 -0.80 -3.65 21,900 21,900 20,800 6,480 136,728,000
01/06/2016 21,900 0.90 4.29 21,100 21,900 21,100 1,430 31,317,000
31/05/2016 21,000 -0.80 -3.67 21,500 22,700 21,000 9,950 208,950,000
30/05/2016 21,800 0.00 ■■ 0.00 21,100 22,800 21,100 6,950 151,510,000
27/05/2016 21,800 0.30 1.40 21,500 22,800 21,300 2,680 58,424,000
26/05/2016 21,500 -0.50 -2.27 21,000 21,500 21,000 580 12,470,000
25/05/2016 22,000 0.00 ■■ 0.00 22,800 22,800 22,000 270 5,940,000
24/05/2016 22,000 0.90 4.27 21,700 22,000 21,200 32,620 717,640,000
23/05/2016 22,600 0.30 1.35 22,300 23,000 22,300 94,920 2,145,192,000
20/05/2016 22,300 -0.30 -1.33 22,800 22,900 22,300 7,560 168,588,000
19/05/2016 22,600 -0.10 -0.44 22,500 22,600 22,500 3,600 81,360,000
18/05/2016 22,700 0.10 0.44 22,600 22,900 22,500 21,910 497,357,000
17/05/2016 22,600 0.10 0.44 22,300 22,600 22,300 12,310 278,206,000
16/05/2016 22,500 0.00 ■■ 0.00 22,500 22,500 22,300 9,810 220,725,000
13/05/2016 22,500 0.10 0.45 22,800 22,800 22,200 14,820 333,450,000
12/05/2016 22,400 0.20 0.90 22,700 22,700 22,100 14,440 323,456,000
11/05/2016 22,200 -0.10 -0.45 22,300 22,700 22,200 9,550 212,010,000
10/05/2016 22,300 0.00 ■■ 0.00 22,300 22,800 22,200 8,490 189,327,000
09/05/2016 22,300 -0.70 -3.04 22,800 22,800 22,300 2,100 46,830,000
06/05/2016 23,000 0.30 1.32 22,400 23,000 22,400 400 9,200,000
05/05/2016 22,700 0.00 ■■ 0.00 22,700 22,700 22,400 12,110 274,897,000
04/05/2016 22,700 0.00 ■■ 0.00 22,700 23,300 22,500 9,610 218,147,000
29/04/2016 22,700 0.00 ■■ 0.00 23,000 23,200 22,600 14,350 325,745,000
28/04/2016 22,700 0.50 2.25 22,900 22,900 22,300 28,540 647,858,000
27/04/2016 22,200 -0.60 -2.63 22,200 22,700 22,200 11,020 244,644,000
26/04/2016 22,800 0.30 1.33 22,000 23,000 22,000 10,510 239,628,000
25/04/2016 22,500 0.50 2.27 21,900 23,400 21,900 10,540 237,150,000
22/04/2016 22,000 -0.70 -3.08 22,600 22,600 22,000 960 21,120,000
21/04/2016 22,700 -0.30 -1.30 22,600 22,700 22,500 25,580 580,666,000
20/04/2016 23,000 0.40 1.77 22,600 23,700 22,600 6,120 140,760,000
19/04/2016 22,600 0.10 0.44 22,600 22,900 22,300 24,800 560,480,000
15/04/2016 22,500 0.00 ■■ 0.00 22,500 22,800 22,500 35,960 809,100,000
14/04/2016 22,500 0.00 ■■ 0.00 22,100 22,700 22,100 4,000 90,000,000
13/04/2016 22,500 -0.30 -1.32 22,800 22,800 22,000 8,520 191,700,000
12/04/2016 22,800 1.30 6.05 21,500 22,800 21,300 40,140 915,192,000
11/04/2016 21,500 0.50 2.38 21,000 22,000 21,000 8,530 183,395,000
08/04/2016 21,000 0.00 ■■ 0.00 21,000 21,300 21,000 14,950 313,950,000
07/04/2016 21,000 0.00 ■■ 0.00 21,400 21,400 21,000 28,250 593,250,000
06/04/2016 21,000 0.80 3.96 20,400 21,500 20,400 30,360 637,560,000
05/04/2016 20,200 -0.70 -3.35 20,100 20,700 20,100 12,170 245,834,000
04/04/2016 20,900 0.60 2.96 20,500 21,500 20,000 2,750 57,475,000
01/04/2016 20,300 -0.20 -0.98 21,000 21,000 20,300 2,020 41,006,000
31/03/2016 20,500 -0.30 -1.44 20,900 22,200 20,500 6,930 142,065,000
30/03/2016 20,800 0.30 1.46 20,500 20,800 20,000 16,190 336,752,000
29/03/2016 20,500 0.30 1.49 19,500 20,500 19,500 8,130 166,665,000
28/03/2016 20,200 0.00 ■■ 0.00 19,500 20,200 19,500 4,030 81,406,000
25/03/2016 20,200 0.20 1.00 20,000 20,200 20,000 30 606,000
24/03/2016 20,000 -0.30 -1.48 20,000 20,000 20,000 100 2,000,000
23/03/2016 20,300 0.00 ■■ 0.00 19,600 20,300 19,600 1,620 32,886,000
22/03/2016 20,300 0.50 2.53 19,800 20,300 19,800 14,260 289,478,000
21/03/2016 19,800 -0.40 -1.98 19,600 19,800 19,500 12,300 243,540,000
18/03/2016 20,200 0.40 2.02 20,300 20,400 19,800 1,220 24,644,000
17/03/2016 19,800 0.20 1.02 19,600 20,900 19,600 3,620 71,676,000
16/03/2016 19,600 -0.40 -2.00 19,500 20,000 19,500 13,120 257,152,000
15/03/2016 20,000 -0.30 -1.48 19,600 20,300 19,600 6,710 134,200,000
14/03/2016 20,300 -0.20 -0.98 20,400 20,400 20,000 190 3,857,000
11/03/2016 20,500 0.10 0.49 20,000 20,500 20,000 4,990 102,295,000
10/03/2016 20,400 0.70 3.55 19,700 20,400 19,300 2,470 50,388,000
09/03/2016 19,700 -0.80 -3.90 20,000 20,300 19,700 870 17,139,000
08/03/2016 20,500 0.70 3.54 19,900 20,500 19,900 900 18,450,000
07/03/2016 19,800 0.30 1.54 19,500 19,800 19,500 12,820 253,836,000
04/03/2016 19,500 -0.30 -1.52 19,400 19,800 19,400 780 15,210,000
03/03/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 5,000 99,000,000
02/03/2016 19,800 -0.10 -0.50 20,000 20,000 19,800 5,130 101,574,000
01/03/2016 19,900 0.00 ■■ 0.00 19,800 19,900 19,800 4,000 79,600,000
29/02/2016 19,900 -0.10 -0.50 19,900 19,900 19,300 5,760 114,624,000
26/02/2016 20,000 -0.40 -1.96 20,000 20,200 19,800 6,620 132,400,000
25/02/2016 20,400 -0.10 -0.49 20,500 20,500 19,700 160 3,264,000
24/02/2016 20,500 0.10 0.49 20,500 20,500 20,500 8,000 164,000,000
23/02/2016 20,400 -0.40 -1.92 20,000 20,700 19,800 13,670 278,868,000
22/02/2016 20,800 0.80 4.00 20,400 20,800 20,400 330 6,864,000
19/02/2016 20,000 0.10 0.50 19,900 20,000 19,900 14,640 292,800,000
18/02/2016 19,900 0.20 1.02 19,900 20,000 19,300 24,910 495,709,000
17/02/2016 19,700 0.20 1.03 20,000 20,300 19,300 3,330 65,601,000
16/02/2016 19,500 -0.20 -1.02 18,900 19,500 18,700 3,530 68,835,000
15/02/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
05/02/2016 19,700 0.10 0.51 19,600 19,700 19,600 720 14,184,000
04/02/2016 19,600 0.10 0.51 19,600 19,800 19,600 3,330 65,268,000
03/02/2016 19,500 0.70 3.72 18,900 19,500 18,900 3,140 61,230,000
02/02/2016 18,800 0.10 0.53 18,700 18,800 18,700 3,400 63,920,000
01/02/2016 18,700 0.20 1.08 18,600 18,700 18,500 30,610 572,407,000
29/01/2016 18,500 -0.10 -0.54 18,600 18,900 18,500 9,680 179,080,000
28/01/2016 18,600 0.10 0.54 18,900 19,000 18,500 11,230 208,878,000
27/01/2016 18,500 -0.20 -1.07 18,100 19,000 18,100 20,040 370,740,000
26/01/2016 18,700 -0.30 -1.58 18,600 18,900 18,500 840 15,708,000
25/01/2016 19,000 1.00 5.56 19,100 19,100 18,100 1,990 37,810,000
22/01/2016 18,000 -1.30 -6.74 19,900 19,900 18,000 22,570 406,260,000
21/01/2016 19,300 -0.20 -1.03 19,900 19,900 19,300 17,080 329,644,000
20/01/2016 19,500 0.00 ■■ 0.00 20,200 20,200 19,500 610 11,895,000
19/01/2016 19,500 -0.50 -2.50 19,500 20,200 19,500 480 9,360,000
18/01/2016 20,000 -0.40 -1.96 20,000 20,000 20,000 2,020 40,400,000
15/01/2016 20,400 0.40 2.00 19,800 20,400 19,800 7,830 159,732,000
14/01/2016 20,000 -0.30 -1.48 20,100 20,100 20,000 13,410 268,200,000
13/01/2016 20,300 -0.30 -1.46 20,600 20,600 20,200 8,620 174,986,000
12/01/2016 20,600 0.00 ■■ 0.00 20,600 20,700 20,600 4,150 85,490,000
11/01/2016 20,600 0.10 0.49 20,100 20,600 20,100 600 12,360,000
08/01/2016 20,500 0.50 2.50 20,000 20,600 20,000 2,840 58,220,000
07/01/2016 20,000 -0.40 -1.96 20,300 20,300 20,000 11,180 223,600,000
06/01/2016 20,400 0.10 0.49 20,200 20,600 20,200 6,130 125,052,000
05/01/2016 20,300 -0.40 -1.93 20,100 20,700 20,100 320 6,496,000
04/01/2016 20,700 0.00 ■■ 0.00 20,300 20,700 20,000 10,390 215,073,000
31/12/2015 20,700 0.10 0.49 20,600 20,700 20,600 4,300 89,010,000
30/12/2015 20,600 -0.10 -0.48 20,200 20,700 20,200 36,360 749,016,000
29/12/2015 20,700 0.40 1.97 20,200 20,700 20,200 1,980 40,986,000
28/12/2015 20,300 0.00 ■■ 0.00 20,800 20,800 20,300 12,730 258,419,000
25/12/2015 20,300 -0.40 -1.93 20,700 20,900 20,300 8,520 172,956,000
24/12/2015 20,700 0.20 0.98 20,400 20,700 20,200 27,110 561,177,000
23/12/2015 20,500 -0.40 -1.91 20,300 20,500 20,300 5,240 107,420,000
22/12/2015 20,900 0.10 0.48 21,000 21,000 20,300 5,330 111,397,000
21/12/2015 20,800 0.30 1.46 20,500 20,800 20,300 1,480 30,784,000
18/12/2015 20,500 0.10 0.49 20,400 20,900 20,200 6,490 133,045,000
17/12/2015 20,400 0.00 ■■ 0.00 20,100 21,000 20,100 4,060 82,824,000
16/12/2015 20,400 -0.20 -0.97 20,900 20,900 20,400 10,330 210,732,000
15/12/2015 20,600 0.30 1.48 20,300 20,600 20,300 12,100 249,260,000
14/12/2015 20,300 0.10 0.50 20,000 20,400 19,800 16,950 344,085,000
11/12/2015 20,200 0.40 2.02 20,000 20,300 20,000 18,410 371,882,000
10/12/2015 19,800 -0.10 -0.50 20,000 20,200 19,800 22,300 441,540,000
09/12/2015 19,900 -0.40 -1.97 20,400 20,400 19,900 20,890 415,711,000
08/12/2015 20,300 0.40 2.01 19,700 20,300 19,700 3,980 80,794,000
07/12/2015 19,900 -0.20 -1.00 19,700 20,200 19,600 5,600 111,440,000
04/12/2015 20,100 -0.20 -0.99 20,300 20,300 20,000 25,310 508,731,000
03/12/2015 20,300 0.20 1.00 19,800 20,300 19,800 12,360 250,908,000
02/12/2015 20,100 0.20 1.01 20,000 20,300 19,900 12,060 242,406,000
01/12/2015 19,900 0.10 0.51 19,800 20,000 19,500 11,400 226,860,000
30/11/2015 19,800 0.10 0.51 19,900 19,900 19,500 9,430 186,714,000
27/11/2015 19,700 -0.20 -1.01 19,800 19,900 19,700 31,680 624,096,000
26/11/2015 19,900 -0.20 -1.00 20,000 20,400 19,800 10,440 207,756,000
25/11/2015 20,100 0.60 3.08 19,500 20,300 19,100 54,010 1,085,601,000
24/11/2015 19,500 -0.90 -4.41 20,300 20,300 19,500 78,360 1,528,020,000
23/11/2015 20,400 -0.60 -2.86 21,000 21,000 20,300 16,510 336,804,000
20/11/2015 21,000 0.10 0.48 20,700 21,500 20,500 49,150 1,032,150,000
19/11/2015 20,900 -0.40 -1.88 21,600 21,600 20,800 29,620 619,058,000
18/11/2015 21,300 -0.10 -0.47 21,500 21,500 21,000 29,570 629,841,000
17/11/2015 21,400 -0.30 -1.38 21,700 21,700 21,300 46,520 995,528,000
16/11/2015 21,700 1.30 6.37 20,400 21,700 20,400 64,780 1,405,726,000
13/11/2015 20,400 0.00 ■■ 0.00 20,300 20,700 19,900 56,360 1,149,744,000
12/11/2015 20,400 0.10 0.49 20,200 20,500 20,000 28,930 590,172,000
11/11/2015 20,300 -0.60 -2.87 21,200 21,200 20,300 7,330 148,799,000
10/11/2015 20,900 0.80 3.98 21,200 21,200 19,600 37,930 792,737,000
09/11/2015 20,100 -0.50 -2.43 20,600 20,800 20,000 65,650 1,319,565,000
06/11/2015 20,600 -0.30 -1.44 20,800 20,800 20,200 37,870 780,122,000
05/11/2015 20,900 -0.10 -0.48 20,800 21,400 20,500 21,730 454,157,000
04/11/2015 21,000 -0.40 -1.87 21,400 21,400 21,000 38,590 810,390,000
03/11/2015 21,400 0.10 0.47 21,100 21,700 21,000 67,030 1,434,442,000
02/11/2015 21,300 -0.40 -1.84 22,400 22,400 21,300 34,130 726,969,000
30/10/2015 21,700 0.60 2.84 21,100 22,000 21,100 146,550 3,180,135,000
29/10/2015 21,100 -0.40 -1.86 21,400 21,500 21,000 109,940 2,319,734,000
28/10/2015 21,500 0.80 3.86 22,000 22,000 21,200 63,110 1,356,865,000
27/10/2015 20,700 1.30 6.70 19,300 20,700 19,300 92,780 1,920,546,000
26/10/2015 19,400 0.90 4.86 18,700 19,500 18,700 130,940 2,540,236,000
23/10/2015 18,500 -0.50 -2.63 19,000 19,500 18,500 2,950 54,575,000
22/10/2015 19,000 0.50 2.70 18,200 19,700 18,200 7,850 149,150,000
21/10/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 60 1,110,000
20/10/2015 18,500 0.70 3.93 18,500 18,500 18,500 30 555,000
19/10/2015 17,800 -0.80 -4.30 17,800 17,800 17,800 100 1,780,000
16/10/2015 18,600 -0.10 -0.53 17,700 18,600 17,700 70 1,302,000
15/10/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
14/10/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 310 5,797,000
13/10/2015 18,700 0.80 4.47 17,800 18,700 17,800 4,460 83,402,000
12/10/2015 17,900 -0.10 -0.56 19,000 19,000 17,900 590 10,561,000
09/10/2015 18,000 0.10 0.56 18,000 18,100 17,600 830 14,940,000
08/10/2015 17,900 0.30 1.70 18,000 18,000 17,600 10,140 181,506,000
07/10/2015 17,600 -0.30 -1.68 18,000 18,000 17,500 21,230 373,648,000
06/10/2015 17,900 0.50 2.87 17,400 17,900 17,400 1,190 21,301,000
05/10/2015 17,400 -0.40 -2.25 17,300 17,700 17,300 830 14,442,000
02/10/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
01/10/2015 17,800 -0.20 -1.11 17,400 17,800 17,300 2,020 35,956,000
30/09/2015 18,000 0.70 4.05 17,300 18,200 17,300 4,690 84,420,000
29/09/2015 17,300 -0.80 -4.42 18,900 18,900 17,300 540 9,342,000
28/09/2015 18,100 -0.40 -2.16 17,700 18,400 17,400 2,190 39,639,000
25/09/2015 18,500 0.60 3.35 17,900 18,500 17,900 230 4,255,000
24/09/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
23/09/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 1,000 17,900,000
22/09/2015 17,900 -0.10 -0.56 17,100 17,900 17,100 1,330 23,807,000
21/09/2015 18,000 0.10 0.56 17,900 18,000 17,900 80 1,440,000
18/09/2015 17,900 0.50 2.87 17,900 17,900 17,400 540 9,666,000
17/09/2015 17,400 -0.50 -2.79 17,400 18,300 17,400 3,600 62,640,000
16/09/2015 17,900 0.70 4.07 17,100 18,100 17,100 630 11,277,000
15/09/2015 17,200 -0.90 -4.97 17,200 17,200 17,200 1,870 32,164,000
14/09/2015 18,100 0.10 0.56 17,400 18,100 17,400 2,020 36,562,000
11/09/2015 18,000 0.10 0.56 18,000 18,000 18,000 500 9,000,000
10/09/2015 17,900 0.40 2.29 17,500 18,000 17,500 2,070 37,053,000
09/09/2015 17,500 -0.50 -2.78 18,500 18,500 17,400 6,010 105,175,000
08/09/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
07/09/2015 18,000 -0.40 -2.17 17,500 18,000 17,500 510 9,180,000
04/09/2015 18,400 0.00 ■■ 0.00 17,500 18,400 17,500 1,020 18,768,000
03/09/2015 18,400 0.40 2.22 17,800 18,400 17,800 230 4,232,000
01/09/2015 18,000 -0.20 -1.10 17,500 18,000 17,300 15,450 278,100,000
31/08/2015 18,200 0.30 1.68 16,900 18,200 16,900 80 1,456,000
28/08/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
27/08/2015 17,900 -0.40 -2.19 17,900 18,000 17,100 74,850 1,339,815,000
26/08/2015 18,300 0.20 1.10 18,200 18,800 17,000 10,180 186,294,000
25/08/2015 18,100 0.00 ■■ 0.00 17,500 18,100 17,500 110 1,991,000
24/08/2015 18,100 -0.20 -1.09 17,100 18,100 17,100 7,060 127,786,000
21/08/2015 18,300 -0.10 -0.54 18,300 18,400 18,300 1,650 30,195,000
20/08/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,000 180 3,312,000
19/08/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
18/08/2015 18,400 0.00 ■■ 0.00 18,100 18,400 17,700 8,450 155,480,000
17/08/2015 18,400 0.00 ■■ 0.00 18,200 18,400 18,200 1,010 18,584,000
14/08/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
13/08/2015 18,400 0.20 1.10 18,900 18,900 17,500 3,750 69,000,000
12/08/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
11/08/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
10/08/2015 18,200 0.00 ■■ 0.00 17,600 18,200 17,600 160 2,912,000
07/08/2015 18,200 -0.30 -1.62 17,900 18,200 17,600 2,210 40,222,000
06/08/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
05/08/2015 18,500 0.20 1.09 18,000 18,500 17,500 3,250 60,125,000
04/08/2015 18,300 -0.20 -1.08 17,700 18,300 17,700 140 2,562,000
03/08/2015 18,500 0.50 2.78 18,000 18,900 17,900 750 13,875,000
31/07/2015 18,000 0.00 ■■ 0.00 17,800 18,200 17,800 1,060 19,080,000
30/07/2015 18,000 0.00 ■■ 0.00 18,000 19,000 17,800 2,870 51,660,000
29/07/2015 18,000 0.50 2.86 18,000 18,000 17,500 540 9,720,000
28/07/2015 17,500 -0.50 -2.78 17,500 17,500 17,500 900 15,750,000
27/07/2015 18,000 0.00 ■■ 0.00 17,700 18,000 17,700 1,000 18,000,000
24/07/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 1,890 34,020,000
23/07/2015 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 1,010 18,180,000
22/07/2015 18,000 -0.30 -1.64 18,000 18,000 18,000 1,110 19,980,000
21/07/2015 18,300 0.30 1.67 18,300 18,300 18,300 20 366,000
20/07/2015 18,000 0.00 ■■ 0.00 17,600 18,000 17,600 320 5,760,000
17/07/2015 18,000 0.00 ■■ 0.00 18,300 18,300 17,600 2,530 45,540,000
16/07/2015 18,000 0.00 ■■ 0.00 18,300 18,300 17,800 2,120 38,160,000
15/07/2015 18,000 -0.20 -1.10 18,100 18,100 18,000 30 540,000
14/07/2015 18,200 -0.40 -2.15 18,200 18,200 18,200 10 182,000
13/07/2015 18,600 0.40 2.20 18,500 18,700 18,000 700 13,020,000
10/07/2015 18,200 0.60 3.41 18,000 18,800 18,000 1,490 27,118,000
09/07/2015 19,100 0.30 1.60 18,700 19,100 18,700 4,530 86,523,000
08/07/2015 18,800 0.00 ■■ 0.00 18,700 18,800 18,300 10,020 188,376,000
07/07/2015 18,800 -0.60 -3.09 18,800 18,800 18,800 8,070 151,716,000
06/07/2015 19,400 -0.10 -0.51 18,800 19,500 18,500 5,130 99,522,000
03/07/2015 19,500 0.10 0.52 19,500 19,500 19,500 300 5,850,000
02/07/2015 19,400 -0.10 -0.51 18,500 19,400 18,500 20 388,000
01/07/2015 19,500 -0.10 -0.51 19,000 19,500 18,800 2,210 43,095,000
30/06/2015 19,600 1.10 5.95 18,500 19,600 17,600 24,080 471,968,000
29/06/2015 18,500 0.00 ■■ 0.00 18,400 18,500 18,300 1,640 30,340,000
26/06/2015 18,500 0.00 ■■ 0.00 18,700 18,700 18,500 110 2,035,000
25/06/2015 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 5,400 99,900,000
24/06/2015 18,500 -0.10 -0.54 18,500 18,500 18,500 510 9,435,000
23/06/2015 18,600 -0.10 -0.53 18,600 18,600 18,600 500 9,300,000
22/06/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
19/06/2015 18,700 0.00 ■■ 0.00 18,200 18,700 18,200 2,190 40,953,000
18/06/2015 18,700 -0.70 -3.61 18,700 18,700 18,700 2,020 37,774,000
17/06/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
16/06/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
15/06/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
12/06/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
11/06/2015 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
10/06/2015 19,400 0.00 ■■ 0.00 19,400 19,700 19,000 6,450 125,130,000
09/06/2015 19,400 -0.10 -0.51 18,800 19,500 18,500 1,180 22,892,000
08/06/2015 19,500 0.70 3.72 19,500 19,500 19,500 50 975,000
05/06/2015 18,800 -0.10 -0.53 18,700 19,600 18,500 11,390 214,132,000
04/06/2015 18,900 0.10 0.53 18,900 18,900 18,900 200 3,780,000
03/06/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
02/06/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
01/06/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 10 188,000
29/05/2015 18,800 0.00 ■■ 0.00 18,900 18,900 18,800 3,110 58,468,000
28/05/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
27/05/2015 18,800 -0.10 -0.53 18,800 18,800 18,800 630 11,844,000
26/05/2015 18,900 0.00 ■■ 0.00 18,400 18,900 18,400 1,600 30,240,000
25/05/2015 18,900 0.00 ■■ 0.00 18,300 18,900 18,300 1,050 19,845,000
22/05/2015 18,900 0.20 1.07 18,400 18,900 18,200 11,060 209,034,000
21/05/2015 18,700 0.20 1.08 18,500 18,700 18,500 210 3,927,000
20/05/2015 18,500 -0.70 -3.65 18,500 18,500 18,500 150 2,775,000
19/05/2015 19,200 0.30 1.59 18,800 19,200 18,800 1,200 23,040,000
18/05/2015 18,900 -0.40 -2.07 18,400 18,900 18,400 1,820 34,398,000
15/05/2015 19,300 0.10 0.52 18,400 19,300 18,400 1,210 23,353,000
14/05/2015 19,200 -0.60 -3.03 18,500 19,700 18,500 15,350 294,720,000
13/05/2015 19,800 0.20 1.02 18,700 19,800 18,700 340 6,732,000
12/05/2015 19,600 -0.10 -0.51 18,600 19,600 18,500 7,300 143,080,000
11/05/2015 19,700 0.00 ■■ 0.00 18,800 19,700 18,400 6,450 127,065,000
08/05/2015 19,700 -0.10 -0.51 19,700 19,700 19,700 50 985,000
07/05/2015 19,800 0.10 0.51 19,800 19,800 19,800 260 5,148,000
06/05/2015 19,700 0.70 3.68 19,000 20,000 18,300 2,230 43,931,000
05/05/2015 19,000 -0.20 -1.04 19,200 19,200 18,600 3,490 66,310,000
04/05/2015 19,200 -0.30 -1.54 19,100 19,200 18,300 25,600 491,520,000
27/04/2015 19,500 0.70 3.72 19,000 19,700 18,200 3,280 63,960,000
24/04/2015 18,800 0.30 1.62 18,500 18,800 18,500 400 7,520,000
23/04/2015 18,500 -0.10 -0.54 18,300 18,500 18,200 7,910 146,335,000
22/04/2015 18,600 -0.30 -1.59 18,300 18,600 18,300 1,950 36,270,000
21/04/2015 18,900 0.10 0.53 19,100 19,100 18,400 3,150 59,535,000
20/04/2015 18,800 -0.10 -0.53 18,200 18,800 18,100 210 3,948,000
17/04/2015 18,900 0.70 3.85 18,200 18,900 18,200 250 4,725,000
16/04/2015 18,200 0.10 0.55 18,600 18,600 18,000 4,600 83,720,000
15/04/2015 18,100 0.00 ■■ 0.00 18,000 18,100 18,000 13,350 241,635,000
14/04/2015 18,100 0.20 1.12 18,500 18,500 17,900 9,760 176,656,000
13/04/2015 17,900 0.00 ■■ 0.00 17,300 18,500 17,300 27,670 495,293,000
10/04/2015 17,900 -0.10 -0.56 18,000 18,000 17,800 430 7,697,000
09/04/2015 18,000 0.10 0.56 18,400 18,400 18,000 140 2,520,000
08/04/2015 17,900 -0.30 -1.65 18,000 18,000 17,700 740 13,246,000
07/04/2015 18,200 -0.20 -1.09 18,200 18,400 17,600 1,320 24,024,000
06/04/2015 18,400 0.40 2.22 17,600 18,400 17,600 650 11,960,000
03/04/2015 18,000 0.20 1.12 18,000 18,000 18,000 50 900,000
02/04/2015 17,800 0.10 0.56 18,000 18,000 17,500 2,050 36,490,000
01/04/2015 17,700 -0.70 -3.80 17,800 17,800 17,200 5,760 101,952,000
31/03/2015 18,400 0.50 2.79 17,900 18,500 17,900 3,060 56,304,000
30/03/2015 17,900 0.40 2.29 18,000 18,000 17,500 570 10,203,000
27/03/2015 17,500 -0.10 -0.57 17,600 17,600 17,500 350 6,125,000
26/03/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 4,010 70,576,000
25/03/2015 17,600 0.10 0.57 17,500 17,600 17,500 8,170 143,792,000
24/03/2015 17,500 -0.30 -1.69 17,800 17,800 17,500 1,260 22,050,000
23/03/2015 17,800 -0.10 -0.56 18,000 18,000 17,600 3,410 60,698,000
20/03/2015 17,900 0.20 1.13 18,000 18,000 17,700 510 9,129,000
19/03/2015 17,700 0.00 ■■ 0.00 18,000 18,000 17,700 1,150 20,355,000
18/03/2015 17,700 0.00 ■■ 0.00 17,500 17,700 17,500 5,210 92,217,000
17/03/2015 17,700 0.00 ■■ 0.00 17,600 17,700 17,600 5,150 91,155,000
16/03/2015 17,700 -0.20 -1.12 17,800 17,800 17,600 3,260 57,702,000
13/03/2015 17,900 0.10 0.56 17,300 17,900 17,300 170 3,043,000
12/03/2015 17,800 0.00 ■■ 0.00 17,700 17,900 17,700 3,120 55,536,000
11/03/2015 17,800 -0.10 -0.56 18,200 18,200 17,800 800 14,240,000
10/03/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,800 460 8,234,000
09/03/2015 17,900 0.20 1.13 17,900 17,900 17,900 5,200 93,080,000
06/03/2015 17,700 -0.60 -3.28 17,700 17,700 17,100 5,320 94,164,000
05/03/2015 18,300 0.50 2.81 17,800 18,300 17,800 100 1,830,000
04/03/2015 17,800 0.10 0.56 17,900 17,900 17,700 20,910 372,198,000
03/03/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 1,000 17,700,000
02/03/2015 17,700 -0.80 -4.32 17,700 17,700 17,700 2,600 46,020,000
27/02/2015 18,500 1.00 5.71 18,000 18,500 18,000 2,360 43,660,000
26/02/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 10 175,000
25/02/2015 17,500 0.00 ■■ 0.00 17,000 17,500 17,000 4,060 71,050,000
24/02/2015 17,500 0.40 2.34 17,100 17,500 17,100 2,480 43,400,000
13/02/2015 17,100 -0.50 -2.84 17,600 18,100 17,100 680 11,628,000
12/02/2015 17,600 0.30 1.73 17,600 17,600 17,600 10 176,000
11/02/2015 17,300 0.30 1.76 17,000 17,600 17,000 5,450 94,285,000
10/02/2015 17,000 -0.80 -4.49 17,000 17,000 17,000 1,000 17,000,000
09/02/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
06/02/2015 17,800 0.20 1.14 17,800 17,800 17,800 100 1,780,000
05/02/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
04/02/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
03/02/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
02/02/2015 17,600 0.20 1.15 17,700 17,700 17,600 5,010 88,176,000
30/01/2015 17,400 -0.20 -1.14 17,200 17,400 17,200 1,410 24,534,000
29/01/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
28/01/2015 17,600 -0.20 -1.12 17,100 17,600 17,100 9,010 158,576,000
27/01/2015 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
26/01/2015 17,800 0.60 3.49 17,200 17,800 17,200 1,510 26,878,000
23/01/2015 17,200 -0.50 -2.82 17,700 17,700 17,200 1,610 27,692,000
22/01/2015 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 0 0
21/01/2015 17,700 -0.10 -0.56 17,300 17,700 16,800 12,910 228,507,000
20/01/2015 17,800 -0.20 -1.11 17,100 17,800 17,100 110 1,958,000
19/01/2015 18,000 0.60 3.45 18,000 18,000 18,000 10 180,000
16/01/2015 17,400 0.00 ■■ 0.00 17,100 17,400 17,100 4,500 78,300,000
15/01/2015 17,400 0.30 1.75 17,100 17,400 17,100 2,950 51,330,000
14/01/2015 17,100 -0.20 -1.16 17,300 17,300 17,100 1,100 18,810,000
13/01/2015 17,300 0.10 0.58 17,400 17,400 17,000 4,700 81,310,000
12/01/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 19,620 337,464,000
09/01/2015 17,200 0.10 0.58 17,000 17,200 17,000 1,520 26,144,000
08/01/2015 17,100 0.30 1.79 17,000 17,100 17,000 4,710 80,541,000
07/01/2015 16,800 0.10 0.60 16,800 16,800 16,800 750 12,600,000
06/01/2015 16,700 -0.10 -0.60 17,900 17,900 16,700 30 501,000
05/01/2015 16,800 -0.20 -1.18 17,400 17,400 16,800 1,400 23,520,000
31/12/2014 17,000 0.00 ■■ 0.00 17,400 17,400 16,800 1,330 22,610,000
30/12/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10 170,000
29/12/2014 17,000 -0.20 -1.16 16,700 17,000 16,600 2,210 37,570,000
26/12/2014 17,200 0.10 0.58 17,200 17,200 17,200 10 172,000
25/12/2014 17,100 0.00 ■■ 0.00 17,000 17,100 17,000 520 8,892,000
24/12/2014 17,100 -0.40 -2.29 18,000 18,000 16,900 2,810 48,051,000
23/12/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
22/12/2014 17,500 0.00 ■■ 0.00 17,400 17,500 17,400 1,510 26,425,000
19/12/2014 17,500 0.10 0.57 18,000 18,000 16,200 840 14,700,000
18/12/2014 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
17/12/2014 17,400 -0.30 -1.69 17,100 17,400 17,000 14,990 260,826,000
16/12/2014 17,700 -0.20 -1.12 17,300 17,700 17,100 1,010 17,877,000
15/12/2014 17,900 0.10 0.56 17,300 17,900 17,300 2,020 36,158,000
12/12/2014 17,800 -0.20 -1.11 18,000 18,000 17,800 25,900 461,020,000
11/12/2014 18,000 0.00 ■■ 0.00 17,500 18,000 17,500 510 9,180,000
10/12/2014 18,000 0.50 2.86 18,000 18,000 18,000 20 360,000
09/12/2014 17,500 0.00 ■■ 0.00 17,300 17,500 17,200 20,500 358,750,000
08/12/2014 17,500 -0.20 -1.13 17,600 17,600 17,500 1,030 18,025,000
05/12/2014 17,700 -0.10 -0.56 17,700 17,700 17,500 3,380 59,826,000
04/12/2014 17,800 0.00 ■■ 0.00 17,500 17,800 17,500 2,320 41,296,000
03/12/2014 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 4,120 73,336,000
02/12/2014 17,800 -0.10 -0.56 17,700 17,900 17,500 10,610 188,858,000
01/12/2014 17,900 0.50 2.87 17,500 17,900 17,500 3,510 62,829,000
28/11/2014 17,400 0.20 1.16 17,000 17,400 17,000 2,720 47,328,000
27/11/2014 17,200 0.00 ■■ 0.00 16,900 17,200 16,900 4,950 85,140,000
26/11/2014 17,200 0.20 1.18 17,100 17,200 16,900 22,010 378,572,000
25/11/2014 17,000 0.10 0.59 17,000 17,200 17,000 12,670 215,390,000
24/11/2014 16,900 0.00 ■■ 0.00 16,800 16,900 16,800 9,030 152,607,000
21/11/2014 16,900 -0.60 -3.43 17,500 17,500 16,900 35,890 606,541,000
20/11/2014 17,500 0.30 1.74 17,500 18,400 17,200 2,390 41,825,000
19/11/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 500 8,600,000
18/11/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 2,200 37,840,000
17/11/2014 17,200 0.00 ■■ 0.00 17,200 17,200 17,000 7,310 125,732,000
14/11/2014 17,200 0.00 ■■ 0.00 17,000 17,200 16,900 11,470 197,284,000
13/11/2014 17,200 -0.10 -0.58 17,100 17,300 17,100 5,620 96,664,000
12/11/2014 17,300 -0.20 -1.14 17,200 17,300 17,000 3,280 56,744,000
11/11/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 190 3,325,000
10/11/2014 17,500 -0.10 -0.57 17,500 17,500 16,900 18,060 316,050,000
07/11/2014 17,600 0.10 0.57 17,500 17,600 17,400 2,020 35,552,000
06/11/2014 17,500 0.10 0.57 17,500 17,500 17,500 2,500 43,750,000
05/11/2014 17,400 -0.10 -0.57 17,500 17,500 17,000 9,900 172,260,000
04/11/2014 17,500 -0.10 -0.57 17,400 17,500 17,400 150 2,625,000
03/11/2014 17,600 0.10 0.57 17,500 17,600 17,300 9,540 167,904,000
31/10/2014 17,500 0.30 1.74 18,100 18,100 17,200 2,330 40,775,000
30/10/2014 17,200 -0.50 -2.82 16,600 17,200 16,600 7,880 135,536,000
29/10/2014 17,700 0.50 2.91 16,600 17,700 16,600 2,350 41,595,000
28/10/2014 17,200 0.00 ■■ 0.00 17,200 17,200 16,800 32,890 565,708,000
27/10/2014 17,200 -1.10 -6.01 17,200 17,200 17,200 8,000 137,600,000
24/10/2014 18,300 0.00 ■■ 0.00 17,600 18,300 17,600 30 549,000
23/10/2014 18,300 0.60 3.39 17,700 18,500 17,500 4,190 76,677,000
22/10/2014 17,700 0.00 ■■ 0.00 17,200 17,700 17,100 16,710 295,767,000
21/10/2014 17,700 0.40 2.31 18,000 18,200 17,300 14,960 264,792,000
20/10/2014 17,300 -0.60 -3.35 18,500 18,500 17,300 5,620 97,226,000
17/10/2014 17,900 0.00 ■■ 0.00 17,400 17,900 16,800 8,390 150,181,000
16/10/2014 17,900 -0.20 -1.10 17,400 18,000 17,300 9,310 166,649,000
15/10/2014 18,100 1.00 5.85 18,100 18,100 18,100 160 2,896,000
14/10/2014 17,100 -1.10 -6.04 18,200 18,500 17,100 13,890 237,519,000
13/10/2014 18,200 0.10 0.55 18,100 18,500 17,900 2,850 51,870,000
10/10/2014 18,100 0.10 0.56 18,000 18,100 17,600 17,770 321,637,000
09/10/2014 18,000 -0.20 -1.10 18,000 18,200 17,900 15,780 284,040,000
08/10/2014 18,200 0.00 ■■ 0.00 17,900 18,200 17,700 8,490 154,518,000
07/10/2014 18,200 0.10 0.55 18,100 18,300 18,000 20,730 377,286,000
06/10/2014 18,100 0.70 4.02 17,400 18,400 17,400 41,600 752,960,000
03/10/2014 17,400 0.80 4.82 16,000 17,500 16,000 36,470 634,578,000
02/10/2014 16,600 -0.10 -0.60 16,100 16,700 16,000 7,510 124,666,000
01/10/2014 16,700 -0.30 -1.76 16,000 16,800 16,000 800 13,360,000
30/09/2014 17,000 1.00 6.25 16,000 17,000 15,800 36,780 625,260,000
29/09/2014 16,000 0.00 ■■ 0.00 16,000 16,000 15,700 1,130 18,080,000
26/09/2014 16,000 0.00 ■■ 0.00 16,200 16,200 15,800 3,690 59,040,000
25/09/2014 16,000 0.20 1.27 15,600 16,000 15,600 6,090 97,440,000
24/09/2014 15,800 -0.30 -1.86 16,200 16,200 15,700 3,870 61,146,000
23/09/2014 16,100 0.00 ■■ 0.00 16,200 16,300 16,100 350 5,635,000
22/09/2014 16,100 0.10 0.63 16,300 16,300 15,800 2,190 35,259,000
19/09/2014 16,000 0.40 2.56 15,700 16,000 15,600 21,950 351,200,000
18/09/2014 15,600 -0.80 -4.88 15,600 16,500 15,600 12,100 188,760,000
17/09/2014 16,400 0.90 5.81 15,500 16,500 15,500 10,550 173,020,000
16/09/2014 15,500 -0.10 -0.64 15,600 15,800 15,200 6,830 105,865,000
15/09/2014 15,600 -0.10 -0.64 15,700 16,300 15,400 19,750 308,100,000
12/09/2014 15,700 0.40 2.61 15,500 15,700 15,100 17,090 268,313,000
11/09/2014 15,300 -0.20 -1.29 15,500 15,500 15,100 13,690 209,457,000
10/09/2014 15,500 0.00 ■■ 0.00 15,500 15,800 15,500 4,710 73,005,000
09/09/2014 15,500 -0.20 -1.27 15,700 15,700 14,900 33,090 512,895,000
08/09/2014 15,700 -0.10 -0.63 15,800 15,800 15,700 13,810 216,817,000
05/09/2014 15,800 0.20 1.28 15,500 15,800 15,500 14,700 232,260,000
04/09/2014 15,600 0.10 0.65 15,500 15,700 15,300 6,400 99,840,000
03/09/2014 15,500 0.10 0.65 15,400 15,800 15,400 28,810 446,555,000
29/08/2014 15,400 0.30 1.99 15,200 15,400 15,200 6,470 99,638,000
28/08/2014 15,100 -0.30 -1.95 15,200 15,300 15,000 25,000 377,500,000
27/08/2014 15,400 0.10 0.65 15,300 15,400 15,000 28,260 435,204,000
26/08/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 15,310 234,243,000
25/08/2014 15,300 0.20 1.32 15,000 15,400 15,000 43,270 662,031,000
22/08/2014 15,100 0.10 0.67 15,400 15,400 14,800 83,750 1,264,625,000
21/08/2014 15,000 0.10 0.67 15,200 15,200 15,000 9,120 136,800,000
20/08/2014 14,900 0.20 1.36 15,100 15,100 14,900 70 1,043,000
19/08/2014 14,700 -0.10 -0.68 15,000 15,000 14,700 3,210 47,187,000
18/08/2014 14,800 0.00 ■■ 0.00 14,700 15,100 14,700 12,600 186,480,000
15/08/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 390 5,772,000
14/08/2014 14,800 0.00 ■■ 0.00 14,800 15,000 14,800 25,570 378,436,000
13/08/2014 14,800 0.40 2.78 15,100 15,100 14,800 4,090 60,532,000
12/08/2014 14,400 -0.40 -2.70 15,300 15,300 14,400 70 1,008,000
11/08/2014 14,800 -0.50 -3.27 15,800 15,800 14,800 3,080 45,584,000
08/08/2014 15,300 0.70 4.79 14,900 15,300 14,900 1,250 19,125,000
07/08/2014 14,600 -0.30 -2.01 14,900 14,900 14,600 1,880 27,448,000
06/08/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 5,110 76,139,000
05/08/2014 14,900 -0.30 -1.97 14,900 14,900 14,900 100 1,490,000
04/08/2014 15,200 0.10 0.66 15,100 15,200 14,700 19,920 302,784,000
01/08/2014 15,100 -0.10 -0.66 15,100 15,100 14,900 1,330 20,083,000
31/07/2014 15,200 0.30 2.01 15,000 15,200 14,900 3,410 51,832,000
30/07/2014 14,900 0.00 ■■ 0.00 15,200 15,200 14,900 1,110 16,539,000
29/07/2014 14,900 -0.30 -1.97 15,200 15,200 14,900 410 6,109,000
28/07/2014 15,200 0.00 ■■ 0.00 15,000 15,200 14,700 2,460 37,392,000
25/07/2014 15,200 0.20 1.33 15,100 15,200 15,000 4,490 68,248,000
24/07/2014 15,000 -0.10 -0.66 15,000 15,000 15,000 600 9,000,000
23/07/2014 15,100 -0.10 -0.66 15,200 15,200 15,100 1,530 23,103,000
22/07/2014 15,200 0.20 1.33 15,000 15,300 14,900 16,570 251,864,000
21/07/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/07/2014 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 12,460 186,900,000
17/07/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,600 24,000,000
16/07/2014 15,000 0.20 1.35 15,300 15,300 14,500 50 750,000
15/07/2014 14,800 0.00 ■■ 0.00 14,500 14,800 14,500 510 7,548,000
14/07/2014 14,800 0.40 2.78 14,400 14,800 14,400 12,390 183,372,000
11/07/2014 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
10/07/2014 14,400 -0.10 -0.69 14,400 14,400 14,100 1,680 24,192,000
09/07/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
08/07/2014 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/07/2014 14,500 0.40 2.84 14,000 14,500 13,500 2,700 39,150,000
04/07/2014 14,100 -0.20 -1.40 14,000 14,100 13,800 10,210 143,961,000
03/07/2014 14,300 -0.20 -1.38 13,900 14,400 13,900 5,210 74,503,000
02/07/2014 14,500 0.50 3.57 14,500 14,500 14,500 10 145,000
01/07/2014 14,000 -0.20 -1.41 14,500 14,500 13,700 1,110 15,540,000
30/06/2014 14,200 0.30 2.16 14,200 14,200 14,100 460 6,532,000
27/06/2014 13,900 0.20 1.46 14,600 14,600 13,900 40 556,000
26/06/2014 13,700 -0.50 -3.52 13,700 13,700 13,700 50 685,000
25/06/2014 14,200 0.40