Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.24 (+0.02%)
  • HNX-Index 287.76 +5.43 (+1.92%)
  • UPCOM-Index 81.30 -0.17 (-0.21%)
CTCP Khoáng Sản Bình Định
Binh Dinh Minerals Joint Stock Company
Mã CK:      BMC      16.05      -0.35 (-2.18%)      (cập nhật 14:00 13/05/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Khai khoáng
Website: http://www.bimico.vn
BMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/05/2021 16,050 -0.35 -2.18 16,400 16,500 16,000 3,310 53,125,500
12/05/2021 16,400 0.20 1.22 16,200 16,650 16,050 3,050 50,020,000
11/05/2021 16,200 0.80 4.94 15,400 16,300 15,400 8,240 133,488,000
10/05/2021 15,400 0.10 0.65 15,300 15,400 15,000 6,340 97,636,000
09/05/2021 15,300 -0.30 -1.96 15,300 15,450 15,000 3,460 52,938,000
07/05/2021 15,300 -0.30 -1.96 15,300 15,450 15,000 3,460 52,938,000
06/05/2021 15,300 0.10 0.65 15,300 15,500 15,100 6,350 97,155,000
05/05/2021 15,300 0.30 1.96 15,000 15,600 14,900 5,420 82,926,000
04/05/2021 15,000 -0.30 -2.00 15,300 15,300 14,600 4,390 65,850,000
03/05/2021 19,200 1.25 6.51 17,950 19,200 16,700 540 10,368,000
30/04/2021 15,300 0.20 1.31 15,100 15,550 15,100 4,990 76,347,000
29/04/2021 15,300 0.20 1.31 15,100 15,550 15,100 4,990 76,347,000
28/04/2021 15,100 0.10 0.66 15,000 15,200 14,500 7,980 120,498,000
27/04/2021 15,000 -0.25 -1.67 15,250 15,250 14,600 12,950 194,250,000
26/04/2021 15,250 -1.00 -6.56 16,250 16,250 15,150 9,070 138,317,500
23/04/2021 16,250 0.45 2.77 15,800 16,300 15,600 8,950 145,437,500
22/04/2021 15,800 -1.00 -6.33 16,800 16,700 15,800 15,310 241,898,000
21/04/2021 16,800 -0.10 -0.60 16,900 17,400 16,600 7,920 133,056,000
20/04/2021 16,800 -0.10 -0.60 16,900 17,400 16,600 7,920 133,056,000
19/04/2021 16,900 0.30 1.78 16,600 16,900 15,600 22,060 372,814,000
16/04/2021 16,600 -1.00 -6.02 17,600 17,600 16,400 18,970 314,902,000
15/04/2021 17,600 -0.30 -1.70 17,900 18,500 17,450 14,030 246,928,000
14/04/2021 17,900 0.10 0.56 17,800 18,000 17,500 19,360 346,544,000
13/04/2021 17,800 -0.90 -5.06 18,700 18,500 17,800 11,910 211,998,000
12/04/2021 18,700 -0.40 -2.14 18,700 19,100 18,300 9,560 178,772,000
09/04/2021 18,700 -0.20 -1.07 18,900 18,800 18,200 6,830 127,721,000
08/04/2021 18,900 -0.50 -2.65 19,400 19,500 18,600 11,450 216,405,000
07/04/2021 19,400 0.10 0.52 19,300 19,900 19,300 9,860 191,284,000
06/04/2021 19,300 0.85 4.40 18,450 19,700 18,450 23,890 461,077,000
05/04/2021 18,450 0.15 0.81 18,300 18,650 18,300 5,240 96,678,000
02/04/2021 18,300 0.35 1.91 17,950 18,600 18,200 6,900 126,270,000
01/04/2021 17,950 -0.05 -0.28 18,000 18,600 17,950 21,330 382,873,500
31/03/2021 18,000 -0.50 -2.78 18,500 18,850 18,000 11,880 213,840,000
30/03/2021 18,500 -0.30 -1.62 18,800 19,000 18,300 8,260 152,810,000
29/03/2021 18,800 0.45 2.39 18,350 19,000 18,000 14,230 267,524,000
26/03/2021 18,350 -0.45 -2.45 18,800 18,800 17,500 17,190 315,436,500
25/03/2021 18,800 0.50 2.66 18,300 19,000 18,250 11,010 206,988,000
24/03/2021 18,300 -1.00 -5.46 19,300 19,000 17,950 13,030 238,449,000
23/03/2021 19,300 -0.30 -1.55 19,600 19,700 19,000 7,840 151,312,000
22/03/2021 19,600 0.50 2.55 19,100 20,100 18,800 13,730 269,108,000
19/03/2021 19,100 -0.10 -0.52 19,200 19,200 18,800 10,110 193,101,000
18/03/2021 19,200 -0.60 -3.13 19,800 19,850 19,200 13,940 267,648,000
17/03/2021 19,800 -0.05 -0.25 19,850 19,800 19,400 9,870 195,426,000
16/03/2021 19,850 -0.25 -1.26 20,100 20,600 19,500 16,230 322,165,500
15/03/2021 20,100 1.30 6.47 18,800 20,100 18,500 20,710 416,271,000
14/03/2021 18,800 -0.30 -1.60 19,100 19,350 18,500 13,590 255,492,000
12/03/2021 18,800 -0.30 -1.60 19,100 19,350 18,500 13,590 255,492,000
11/03/2021 19,100 -0.20 -1.05 19,300 19,600 18,900 12,140 231,874,000
10/03/2021 19,300 -0.70 -3.63 20,000 19,550 18,850 11,120 214,616,000
09/03/2021 20,000 0.70 3.50 19,300 20,200 18,100 29,100 582,000,000
08/03/2021 19,300 -1.40 -7.25 20,700 21,000 19,300 42,800 826,040,000
05/03/2021 20,700 1.30 6.28 19,400 20,750 18,700 44,660 924,462,000
04/03/2021 19,400 1.25 6.44 18,150 19,400 18,500 39,930 774,642,000
03/03/2021 18,150 1.15 6.34 17,000 18,150 16,600 38,840 704,946,000
02/03/2021 17,000 1.05 6.18 15,950 17,050 16,550 46,340 787,780,000
01/03/2021 15,950 1.00 6.27 14,950 15,950 15,050 17,820 284,229,000
26/02/2021 14,950 0.55 3.68 14,400 15,000 14,100 22,790 340,710,500
25/02/2021 14,400 0.10 0.69 14,300 14,700 13,950 23,310 335,664,000
24/02/2021 14,300 -0.55 -3.85 14,850 14,850 14,000 9,870 141,141,000
23/02/2021 14,850 0.30 2.02 14,550 15,200 14,550 12,690 188,446,500
22/02/2021 14,550 0.95 6.53 13,600 14,550 13,750 28,130 409,291,500
19/02/2021 13,600 0.15 1.10 13,450 13,900 12,800 11,890 161,704,000
18/02/2021 13,450 -0.10 -0.74 13,550 13,650 13,300 10,510 141,359,500
17/02/2021 13,550 0.75 5.54 12,800 13,600 12,800 11,500 155,825,000
10/02/2021 12,800 0.05 0.39 12,800 12,900 12,400 5,700 72,960,000
09/02/2021 12,800 0.05 0.39 12,800 12,900 12,400 5,700 72,960,000
08/02/2021 12,800 -0.30 -2.34 13,100 13,100 12,300 16,320 208,896,000
05/02/2021 13,100 -0.10 -0.76 13,200 13,200 12,650 6,530 85,543,000
05/01/2021 14,100 -0.10 -0.71 14,200 14,200 13,800 4,420 62,322,000
04/01/2021 14,200 -0.20 -1.41 14,200 14,200 13,850 13,300 188,860,000
01/01/2021 14,200 0.25 1.76 14,200 14,900 14,200 104,810 1,488,302,000
31/12/2020 14,200 0.25 1.76 14,200 14,900 14,200 104,810 1,488,302,000
30/12/2020 14,200 -0.30 -2.11 14,500 14,500 14,100 259,160 3,680,072,000
29/12/2020 14,500 -0.30 -2.07 14,800 15,300 14,500 16,785 243,382,500
28/12/2020 14,800 0.80 5.41 14,000 14,950 14,000 30,254 447,759,200
27/12/2020 14,000 0.70 5.00 13,350 14,100 13,350 20,585 288,190,000
25/12/2020 14,000 0.70 5.00 13,350 14,100 13,350 20,585 288,190,000
24/12/2020 13,350 -1.00 -7.49 14,300 14,500 13,300 31,960 426,666,000
23/12/2020 14,300 0.90 6.29 13,400 14,300 13,900 17,950 256,685,000
22/12/2020 13,400 0.90 6.72 12,550 13,400 12,550 50,816 680,934,400
21/12/2020 12,550 0.80 6.37 11,750 12,550 11,800 70,946 890,372,300
20/12/2020 11,750 -0.20 -1.70 11,900 11,800 11,400 10,084 118,487,000
18/12/2020 11,750 -0.20 -1.70 11,900 11,800 11,400 10,084 118,487,000
17/12/2020 11,900 0.00 ■■ 0.00 11,950 11,950 11,800 7,210 85,799,000
16/12/2020 11,950 -0.10 -0.84 12,050 12,050 11,800 7,435 88,848,250
15/12/2020 12,050 0.80 6.64 11,300 12,050 11,200 21,463 258,629,150
14/12/2020 11,300 0.10 0.88 11,200 11,300 10,950 6,088 68,794,400
13/12/2020 11,200 0.40 3.57 10,750 11,200 10,700 8,165 91,448,000
11/12/2020 11,200 0.40 3.57 10,750 11,200 10,700 8,165 91,448,000
10/12/2020 10,750 -0.10 -0.93 10,800 10,900 10,750 3,025 32,518,750
09/12/2020 10,800 -0.10 -0.93 10,950 10,950 10,650 4,556 49,204,800
08/12/2020 10,950 -0.30 -2.74 11,200 11,150 10,950 2,769 30,320,550
07/12/2020 11,200 0.50 4.46 10,700 11,300 10,500 7,781 87,147,200
04/12/2020 10,500 -0.05 -0.48 10,500 10,500 10,350 26,590 279,195,000
03/12/2020 10,500 0.30 2.86 10,250 10,500 10,200 4,189 43,984,500
02/12/2020 10,250 -0.10 -0.98 10,350 10,250 10,200 905 9,276,250
01/12/2020 10,350 0.00 ■■ 0.00 10,350 10,350 10,200 976 10,101,600
30/11/2020 10,450 0.30 2.87 10,150 10,450 10,050 27,520 287,584,000
27/11/2020 10,450 0.30 2.87 10,150 10,450 10,050 27,520 287,584,000
26/11/2020 10,150 -0.05 -0.49 10,150 10,150 10,000 23,050 233,957,500
25/11/2020 10,150 -0.05 -0.49 10,150 10,200 10,100 8,620 87,493,000
24/11/2020 10,150 0.05 0.49 10,150 10,200 10,100 22,390 227,258,500
23/11/2020 10,150 -0.10 -0.99 10,250 10,250 10,150 25,100 254,765,000
20/11/2020 10,250 0.10 0.98 10,200 10,300 10,150 1,894 19,413,500
19/11/2020 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 1,589 16,207,800
18/11/2020 10,200 -0.05 -0.49 10,200 10,200 10,000 6,870 70,074,000
17/11/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 778 7,935,600
16/11/2020 10,200 -0.20 -1.96 10,400 10,350 10,200 848 8,649,600
13/11/2020 10,400 -0.10 -0.96 10,500 10,400 10,050 2,112 21,964,800
12/11/2020 10,500 0.40 3.81 10,150 10,850 10,100 1,331 13,975,500
11/11/2020 10,150 0.10 0.99 10,100 10,150 9,900 758 7,693,700
10/11/2020 10,100 -0.10 -0.99 10,150 10,150 10,100 819 8,271,900
09/11/2020 10,150 -0.10 -0.99 10,250 10,150 10,000 1,359 13,793,850
06/11/2020 10,250 -0.10 -0.98 10,350 10,250 10,100 911 9,337,750
05/11/2020 10,350 -0.10 -0.97 10,400 10,350 10,150 419 4,336,650
04/11/2020 10,400 0.20 1.92 10,250 10,400 10,100 1,921 19,978,400
03/11/2020 10,250 0.10 0.98 10,200 10,250 10,100 1,742 17,855,500
02/11/2020 10,200 0.10 0.98 10,100 10,250 10,000 1,320 13,464,000
30/10/2020 10,100 -0.20 -1.98 10,300 10,400 10,100 1,206 12,180,600
29/10/2020 10,300 -0.30 -2.91 10,550 10,400 10,200 525 5,407,500
28/10/2020 10,550 -0.10 -0.95 10,700 10,550 10,450 507 5,348,850
27/10/2020 10,700 -0.10 -0.93 10,800 10,800 10,600 365 3,905,500
26/10/2020 10,800 -0.10 -0.93 10,900 10,800 10,650 535 5,778,000
25/10/2020 10,900 0.20 1.83 10,750 10,900 10,650 1,330 14,497,000
23/10/2020 10,900 0.20 1.83 10,750 10,900 10,650 1,330 14,497,000
22/10/2020 10,750 0.10 0.93 10,700 10,750 10,700 337 3,622,750
21/10/2020 10,700 -0.10 -0.93 10,750 10,850 10,700 1,836 19,645,200
20/10/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,650 1,221 13,125,750
19/10/2020 10,750 0.00 ■■ 0.00 10,750 10,750 10,650 1,481 15,920,750
18/10/2020 10,750 -0.10 -0.93 10,850 10,800 10,600 406 4,364,500
16/10/2020 10,750 -0.10 -0.93 10,850 10,800 10,600 406 4,364,500
15/10/2020 10,850 -0.25 -2.30 10,850 10,850 10,600 1,100 11,935,000
14/10/2020 10,850 0.00 ■■ 0.00 10,800 10,900 10,700 276 2,994,600
13/10/2020 10,800 -0.20 -1.85 11,000 10,950 10,800 267 2,883,600
12/10/2020 11,000 0.20 1.82 10,850 11,050 10,650 2,541 27,951,000
11/10/2020 10,850 0.00 ■■ 0.00 10,850 10,850 10,750 511 5,544,350
09/10/2020 10,850 0.00 ■■ 0.00 10,850 10,850 10,750 511 5,544,350
08/10/2020 10,850 0.00 ■■ 0.00 10,800 10,850 10,800 326 3,537,100
07/10/2020 10,800 -0.20 -1.85 11,000 11,000 10,800 1,026 11,080,800
06/10/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 463 5,093,000
05/10/2020 11,000 0.20 1.82 10,850 11,000 10,800 1,402 15,422,000
04/10/2020 10,850 -0.10 -0.92 10,950 11,000 10,600 1,657 17,978,450
02/10/2020 10,850 -0.10 -0.92 10,950 11,000 10,600 1,657 17,978,450
01/10/2020 10,950 0.00 ■■ 0.00 10,950 11,000 10,800 1,448 15,855,600
30/09/2020 10,950 0.10 0.91 10,850 10,950 10,800 315 3,449,250
29/09/2020 10,850 -0.30 -2.76 11,100 11,100 10,850 1,672 18,141,200
28/09/2020 11,100 0.40 3.60 10,700 11,100 10,500 2,303 25,563,300
25/09/2020 10,700 -0.10 -0.93 10,750 10,700 10,500 1,099 11,759,300
24/09/2020 10,750 -0.10 -0.93 10,850 10,800 10,350 3,158 33,948,500
23/09/2020 10,850 -0.20 -1.84 11,000 10,850 10,750 1,064 11,544,400
22/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 968 10,648,000
21/09/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,700 811 8,921,000
18/09/2020 11,000 0.10 0.91 10,950 11,200 10,600 1,647 18,117,000
17/09/2020 10,950 -0.20 -1.83 11,100 11,000 10,500 1,298 14,213,100
16/09/2020 11,100 -0.10 -0.90 11,150 11,150 10,900 1,725 19,147,500
15/09/2020 11,150 -0.10 -0.90 11,250 11,200 10,900 1,546 17,237,900
14/09/2020 11,250 0.20 1.78 11,100 11,250 11,100 1,956 22,005,000
11/09/2020 11,100 0.10 0.90 11,000 11,500 10,900 2,075 23,032,500
10/09/2020 11,000 0.70 6.36 10,300 11,000 10,400 3,906 42,966,000
09/09/2020 10,300 0.05 0.49 10,250 10,300 10,200 20,120 207,236,000
08/09/2020 10,250 -0.20 -1.95 10,400 10,250 10,000 1,019 10,444,750
07/09/2020 10,400 0.20 1.92 10,250 10,400 10,200 845 8,788,000
04/09/2020 10,250 -0.20 -1.95 10,450 10,250 10,000 740 7,585,000
03/09/2020 10,450 0.10 0.96 10,350 10,450 10,200 2,716 28,382,200
02/09/2020 10,350 0.40 3.86 9,970 10,350 9,930 2,886 29,870,100
01/09/2020 10,350 0.40 3.86 9,970 10,350 9,930 2,886 29,870,100
31/08/2020 9,970 0.00 ■■ 0.00 9,950 9,970 9,850 354 3,529,380
28/08/2020 9,950 -0.10 -1.01 10,000 9,990 9,900 1,823 18,138,850
27/08/2020 10,000 -0.20 -2.00 10,200 10,100 9,850 2,502 25,020,000
26/08/2020 10,200 0.00 ■■ 0.00 10,200 10,200 9,950 936 9,547,200
25/08/2020 10,200 0.00 ■■ 0.00 10,200 10,200 9,950 2,434 24,826,800
24/08/2020 10,200 0.30 2.94 9,890 10,200 9,830 1,751 17,860,200
21/08/2020 9,890 0.00 ■■ 0.00 9,900 9,890 9,800 1,165 11,521,850
20/08/2020 9,900 0.00 ■■ 0.00 9,870 9,950 9,800 316 3,128,400
19/08/2020 9,870 0.30 3.04 9,610 10,100 9,620 961 9,485,070
18/08/2020 9,610 -0.10 -1.04 9,720 9,650 9,500 123 1,182,030
17/08/2020 9,720 0.00 ■■ 0.00 9,740 9,740 9,630 919 8,932,680
14/08/2020 9,740 0.00 ■■ 0.00 9,760 9,760 9,720 1,445 14,074,300
13/08/2020 9,760 -0.10 -1.02 9,870 9,850 9,750 1,302 12,707,520
12/08/2020 9,870 0.10 1.01 9,800 9,870 9,700 545 5,379,150
11/08/2020 9,800 -0.20 -2.04 10,000 10,350 9,800 309 3,028,200
10/08/2020 10,000 0.30 3.00 9,700 10,000 9,600 587 5,870,000
07/08/2020 9,700 -0.10 -1.03 9,800 9,780 9,300 1,514 14,685,800
06/08/2020 9,800 -0.10 -1.02 9,900 9,900 9,700 880 8,624,000
05/08/2020 9,900 0.20 2.02 9,700 10,000 9,700 284 2,811,600
04/08/2020 9,700 0.30 3.09 9,360 10,000 9,360 844 8,186,800
03/08/2020 9,360 0.30 3.21 9,100 9,360 9,000 2,351 22,005,360
31/07/2020 9,100 -0.10 -1.10 9,200 9,250 9,100 277 2,520,700
30/07/2020 9,200 0.20 2.17 9,000 9,250 9,200 801 7,369,200
29/07/2020 9,000 -0.50 -5.56 9,500 9,500 9,000 814 7,326,000
28/07/2020 9,500 0.10 1.05 9,380 9,750 9,370 971 9,224,500
27/07/2020 9,380 -0.30 -3.20 9,710 9,800 9,100 3,114 29,209,320
26/07/2020 9,710 -0.70 -7.21 10,400 10,200 9,710 2,452 23,808,920
24/07/2020 9,710 -0.70 -7.21 10,400 10,200 9,710 2,452 23,808,920
23/07/2020 10,400 -0.20 -1.92 10,550 10,400 10,300 531 5,522,400
22/07/2020 10,550 0.00 ■■ 0.00 10,600 10,550 9,900 503 5,306,650
21/07/2020 10,600 -0.20 -1.89 10,800 10,600 10,400 184 1,950,400
20/07/2020 10,800 -0.10 -0.93 10,900 10,900 10,700 668 7,214,400
19/07/2020 10,900 -0.20 -1.83 11,100 11,100 10,900 288 3,139,200
17/07/2020 10,900 -0.20 -1.83 11,100 11,100 10,900 288 3,139,200
16/07/2020 11,100 -0.10 -0.90 11,200 11,150 10,800 141 1,565,100
15/07/2020 11,200 0.30 2.68 10,950 11,200 10,950 704 7,884,800
14/07/2020 10,950 -0.20 -1.83 11,100 10,950 10,600 132 1,445,400
13/07/2020 11,100 -0.60 -5.41 11,700 11,100 10,300 2,197 24,386,700
12/07/2020 11,700 -0.20 -1.71 11,900 11,700 11,500 1,770 20,709,000
10/07/2020 11,700 -0.20 -1.71 11,900 11,700 11,500 1,770 20,709,000
09/07/2020 11,900 0.40 3.36 11,550 11,900 11,400 3,022 35,961,800
08/07/2020 11,550 0.00 ■■ 0.00 11,550 11,550 11,500 722 8,339,100
07/07/2020 11,550 0.10 0.87 11,500 11,600 11,500 2,230 25,756,500
06/07/2020 11,500 -0.10 -0.87 11,600 11,500 11,400 1,090 12,535,000
05/07/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 1,300 15,080,000
03/07/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,400 1,300 15,080,000
02/07/2020 11,600 0.20 1.72 11,400 11,600 11,300 826 9,581,600
01/07/2020 11,400 -0.10 -0.88 11,500 11,500 11,300 606 6,908,400
30/06/2020 11,500 -0.10 -0.87 11,600 11,500 11,400 1,055 12,132,500
29/06/2020 11,600 -0.10 -0.86 11,650 11,600 11,400 864 10,022,400
28/06/2020 11,650 0.15 1.29 11,500 11,750 11,500 31,720 369,538,000
26/06/2020 11,650 0.15 1.29 11,500 11,750 11,500 31,720 369,538,000
25/06/2020 11,500 -0.10 -0.87 11,600 11,500 11,200 386 4,439,000
24/06/2020 11,600 -0.10 -0.86 11,650 11,650 11,400 295 3,422,000
23/06/2020 11,650 0.20 1.72 11,450 11,650 11,450 2,007 23,381,550
22/06/2020 11,450 -0.60 -5.24 12,000 11,850 11,400 1,661 19,018,450
19/06/2020 12,000 0.60 5.00 11,400 12,000 11,150 1,892 22,704,000
18/06/2020 11,400 0.00 ■■ 0.00 11,450 11,400 11,200 793 9,040,200
17/06/2020 11,450 -0.05 -0.44 11,500 11,450 11,300 7,610 87,134,500
16/06/2020 11,500 -0.20 -1.74 11,650 11,650 11,400 3,208 36,892,000
15/06/2020 11,650 -0.70 -6.01 12,300 12,100 11,500 3,330 38,794,500
14/06/2020 12,300 -0.40 -3.25 12,650 12,550 11,900 2,835 34,870,500
12/06/2020 12,300 -0.40 -3.25 12,650 12,550 11,900 2,835 34,870,500
11/06/2020 12,650 0.00 ■■ 0.00 12,700 12,700 12,500 2,815 35,609,750
10/06/2020 12,700 -0.10 -0.79 12,750 12,750 12,600 2,957 37,553,900
09/06/2020 12,650 0.30 2.37 12,400 13,100 12,400 9,626 121,768,900
08/06/2020 12,400 -0.40 -3.23 12,750 12,700 12,200 2,524 31,297,600
06/06/2020 12,750 -0.30 -2.35 13,000 12,750 12,100 1,750 22,312,500
05/06/2020 12,750 -0.30 -2.35 13,000 12,750 12,100 1,750 22,312,500
04/06/2020 13,000 0.70 5.38 12,300 13,150 12,100 4,966 64,558,000
03/06/2020 12,300 -0.10 -0.81 12,400 12,300 12,000 255 3,136,500
02/06/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 268 3,323,200
01/06/2020 12,400 0.10 0.81 12,300 12,400 12,050 1,459 18,091,600
31/05/2020 12,300 0.00 ■■ 0.00 12,300 12,300 11,800 981 12,066,300
29/05/2020 12,300 0.00 ■■ 0.00 12,300 12,300 11,800 981 12,066,300
28/05/2020 12,300 0.10 0.81 12,200 12,400 12,000 1,461 17,970,300
27/05/2020 12,200 -0.30 -2.46 12,450 12,450 12,200 1,231 15,018,200
26/05/2020 12,450 0.00 ■■ 0.00 12,450 12,450 12,100 1,319 16,421,550
25/05/2020 12,450 -0.10 -0.80 12,500 12,500 12,200 1,079 13,433,550
24/05/2020 12,500 -0.30 -2.40 12,750 12,500 12,250 662 8,275,000
22/05/2020 12,500 -0.30 -2.40 12,750 12,500 12,250 662 8,275,000
21/05/2020 12,750 0.70 5.49 12,100 12,750 12,000 1,607 20,489,250
20/05/2020 12,100 -0.40 -3.31 12,500 12,700 12,100 1,540 18,634,000
19/05/2020 12,500 -0.10 -0.80 12,600 13,000 12,100 1,981 24,762,500
18/05/2020 12,600 -0.10 -0.79 12,700 12,700 12,000 971 12,234,600
17/05/2020 12,700 0.60 4.72 12,100 12,900 12,100 1,097 13,931,900
15/05/2020 12,700 0.60 4.72 12,100 12,900 12,100 1,097 13,931,900
14/05/2020 12,100 -0.50 -4.13 12,550 12,550 12,000 2,143 25,930,300
13/05/2020 12,550 -0.90 -7.17 13,450 13,750 12,550 4,690 58,859,500
12/05/2020 13,450 0.90 6.69 12,600 13,450 12,900 6,375 85,743,750
11/05/2020 12,600 0.80 6.35 11,800 12,600 12,400 4,198 52,894,800
10/05/2020 11,800 0.80 6.78 11,050 11,800 11,100 4,622 54,539,600
08/05/2020 11,800 0.80 6.78 11,050 11,800 11,100 4,622 54,539,600
07/05/2020 11,050 0.10 0.90 11,000 11,150 11,000 1,538 16,994,900
06/05/2020 11,000 -0.20 -1.82 11,200 11,250 11,000 264 2,904,000
05/05/2020 11,200 0.20 1.79 11,000 11,200 10,900 2,993 33,521,600
04/05/2020 11,000 -0.10 -0.91 11,100 11,050 10,900 2,726 29,986,000
01/05/2020 11,100 -0.10 -0.90 11,200 11,200 11,000 945 10,489,500
30/04/2020 11,100 -0.10 -0.90 11,200 11,200 11,000 945 10,489,500
29/04/2020 11,100 -0.10 -0.90 11,200 11,200 11,000 945 10,489,500
28/04/2020 11,200 0.20 1.79 11,000 11,300 11,000 1,156 12,947,200
27/04/2020 11,000 0.00 ■■ 0.00 11,000 11,400 11,000 1,140 12,540,000
26/04/2020 11,000 -0.30 -2.73 11,300 11,050 11,000 1,167 12,837,000
24/04/2020 11,000 -0.30 -2.73 11,300 11,050 11,000 1,167 12,837,000
23/04/2020 11,300 0.40 3.54 10,950 11,300 10,950 1,290 14,577,000
22/04/2020 10,950 -0.20 -1.83 11,100 11,100 10,900 2,133 23,356,350
21/04/2020 11,100 -0.20 -1.80 11,300 11,300 10,900 2,032 22,555,200
20/04/2020 11,300 0.40 3.54 10,900 11,400 10,900 3,803 42,973,900
19/04/2020 10,900 0.00 ■■ 0.00 10,900 11,600 10,750 3,955 43,109,500
17/04/2020 10,900 0.00 ■■ 0.00 10,900 11,600 10,750 3,955 43,109,500
16/04/2020 10,900 0.20 1.83 10,750 10,950 10,600 1,660 18,094,000
15/04/2020 10,750 -0.20 -1.86 10,900 11,000 10,600 2,041 21,940,750
14/04/2020 10,900 0.20 1.83 10,700 11,200 10,600 1,755 19,129,500
13/04/2020 10,700 0.20 1.87 10,500 11,000 10,700 679 7,265,300
12/04/2020 10,500 -0.40 -3.81 10,950 11,300 10,200 1,991 20,905,500
10/04/2020 10,500 -0.40 -3.81 10,950 11,300 10,200 1,991 20,905,500
09/04/2020 10,950 0.40 3.65 10,500 11,000 10,550 860 9,417,000
08/04/2020 10,500 0.10 0.95 10,400 10,500 10,000 1,756 18,438,000
07/04/2020 10,400 0.20 1.92 10,200 10,800 9,900 1,067 11,096,800
06/04/2020 10,200 0.60 5.88 9,600 10,250 9,500 1,646 16,789,200
03/04/2020 9,600 0.60 6.25 9,000 9,600 9,300 786 7,545,600
02/04/2020 9,000 -0.30 -3.33 9,300 9,600 9,000 2,572 23,148,000
01/04/2020 9,000 -0.30 -3.33 9,300 9,600 9,000 2,572 23,148,000
31/03/2020 9,300 -0.20 -2.15 9,490 9,850 8,850 2,544 23,659,200
30/03/2020 9,490 -0.70 -7.38 10,200 9,850 9,490 2,753 26,125,970
29/03/2020 10,200 -0.20 -1.96 10,400 10,300 9,850 3,232 32,966,400
27/03/2020 10,200 -0.20 -1.96 10,400 10,300 9,850 3,232 32,966,400
26/03/2020 10,400 -0.40 -3.85 10,800 10,500 10,150 4,678 48,651,200
25/03/2020 10,800 -0.20 -1.85 11,000 11,300 10,350 3,971 42,886,800
24/03/2020 11,000 0.30 2.73 10,750 11,000 10,300 1,755 19,305,000
23/03/2020 10,750 -0.60 -5.58 11,300 10,800 10,550 1,849 19,876,750
22/03/2020 11,300 0.00 ■■ 0.00 11,300 11,300 10,700 1,717 19,402,100
20/03/2020 11,300 0.00 ■■ 0.00 11,300 11,300 10,700 1,717 19,402,100
19/03/2020 11,300 0.00 ■■ 0.00 11,350 11,300 10,650 657 7,424,100
18/03/2020 11,350 -0.90 -7.93 12,200 12,200 11,350 2,216 25,151,600
17/03/2020 12,200 0.80 6.56 11,450 12,200 11,100 1,271 15,506,200
16/03/2020 11,450 -0.05 -0.44 11,500 11,800 11,100 9,840 112,668,000
14/03/2020 11,500 -0.40 -3.48 11,900 11,900 11,100 12,410 142,715,000
13/03/2020 11,500 -0.40 -3.48 11,900 11,900 11,100 12,410 142,715,000
12/03/2020 11,900 0.70 5.88 11,200 11,900 10,450 20,760 247,044,000
11/03/2020 11,200 -0.05 -0.45 11,200 11,800 10,500 45,700 511,840,000
10/03/2020 11,200 -0.80 -7.14 11,950 12,100 11,150 7,319 81,972,800
09/03/2020 11,950 -0.90 -7.53 12,800 12,400 11,950 1,042 12,451,900
07/03/2020 12,800 0.20 1.56 12,600 12,800 12,400 664 8,499,200
06/03/2020 12,800 0.20 1.56 12,600 12,800 12,400 664 8,499,200
05/03/2020 12,600 -0.10 -0.79 12,700 12,600 12,350 1,339 16,871,400
04/03/2020 12,700 0.20 1.57 12,500 12,700 12,300 1,148 14,579,600
03/03/2020 12,500 0.00 ■■ 0.00 12,500 12,700 12,300 428 5,350,000
02/03/2020 12,500 0.10 0.80 12,400 12,900 12,200 1,507 18,837,500
28/02/2020 12,400 -0.60 -4.84 13,000 12,400 12,200 2,097 26,002,800
27/02/2020 13,000 0.60 4.62 12,400 13,000 12,200 1,980 25,740,000
26/02/2020 12,400 0.10 0.81 12,300 12,600 12,300 1,035 12,834,000
25/02/2020 12,300 -0.30 -2.44 12,600 12,600 12,300 1,251 15,387,300
24/02/2020 12,600 -0.40 -3.17 12,950 12,950 12,600 1,671 21,054,600
21/02/2020 12,950 0.00 ■■ 0.00 12,900 12,950 12,900 241 3,120,950
20/02/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,600 2,570 33,153,000
19/02/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,600 1,799 23,207,100
18/02/2020 12,900 0.00 ■■ 0.00 12,900 13,100 12,600 1,457 18,795,300
17/02/2020 12,900 0.00 ■■ 0.00 12,950 12,950 12,600 507 6,540,300
15/02/2020 12,950 0.10 0.77 12,850 13,100 12,500 1,854 24,009,300
14/02/2020 12,950 0.10 0.77 12,850 13,100 12,500 1,854 24,009,300
13/02/2020 12,850 -0.20 -1.56 13,050 13,050 12,800 1,409 18,105,650
12/02/2020 13,050 0.30 2.30 12,800 13,300 12,800 540 7,047,000
11/02/2020 12,800 0.70 5.47 12,150 13,000 12,150 1,182 15,129,600
10/02/2020 12,150 0.20 1.65 12,000 12,150 11,900 1,514 18,395,100
09/02/2020 12,000 0.10 0.83 11,900 12,000 11,900 850 10,200,000
07/02/2020 12,000 0.10 0.83 11,900 12,000 11,900 850 10,200,000
06/02/2020 11,900 0.20 1.68 11,750 12,000 11,600 1,020 12,138,000
05/02/2020 11,750 -0.10 -0.85 11,800 11,950 11,500 652 7,661,000
04/02/2020 11,800 -0.10 -0.85 11,900 11,850 11,250 3,952 46,633,600
03/02/2020 11,900 -0.20 -1.68 12,050 12,300 11,250 8,016 95,390,400
02/02/2020 12,050 -0.90 -7.47 12,950 13,000 12,050 4,502 54,249,100
31/01/2020 12,050 -0.90 -7.47 12,950 13,000 12,050 4,502 54,249,100
30/01/2020 12,950 -1.00 -7.72 13,900 13,950 12,950 3,866 50,064,700
29/01/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 801 11,133,900
28/01/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 801 11,133,900
27/01/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 801 11,133,900
26/01/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 801 11,133,900
24/01/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 801 11,133,900
23/01/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 801 11,133,900
22/01/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,700 801 11,133,900
21/01/2020 13,900 -0.20 -1.44 13,900 14,300 13,650 7,410 102,999,000
20/01/2020 13,900 -0.10 -0.72 14,000 14,500 13,800 35,770 497,203,000
17/01/2020 14,000 0.15 1.07 13,850 14,000 13,800 100,170 1,402,380,000
16/01/2020 13,850 0.15 1.08 13,700 14,000 13,700 6,660 92,241,000
15/01/2020 13,700 -0.10 -0.73 13,800 13,900 13,700 7,080 96,996,000
14/01/2020 13,900 0.10 0.72 13,800 13,900 13,700 40 556,000
13/01/2020 13,800 -0.10 -0.72 13,900 13,800 13,600 701 9,673,800
10/01/2020 13,900 0.10 0.72 13,800 13,900 13,600 576 8,006,400
09/01/2020 13,800 0.30 2.17 13,500 13,800 13,500 338 4,664,400
08/01/2020 13,500 -0.40 -2.96 13,850 13,800 13,000 1,362 18,387,000
07/01/2020 13,850 -0.10 -0.72 13,900 14,200 13,500 1,230 17,035,500
06/01/2020 13,900 0.00 ■■ 0.00 13,900 13,950 13,750 333 4,628,700
03/01/2020 13,900 0.30 2.16 13,600 13,900 13,600 2,304 32,025,600
02/01/2020 13,600 -0.30 -2.21 13,900 13,700 13,600 3,785 51,476,000
31/12/2019 13,900 -0.10 -0.72 14,000 14,000 13,600 2,627 36,515,300
30/12/2019 14,000 0.40 2.86 13,600 14,300 13,600 3,291 46,074,000
28/12/2019 13,600 -0.70 -5.15 14,300 14,400 13,600 2,525 34,340,000
27/12/2019 13,600 -0.70 -5.15 14,300 14,400 13,600 2,525 34,340,000
26/12/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 193 2,759,900
25/12/2019 14,300 0.20 1.40 14,100 14,500 14,200 366 5,233,800
24/12/2019 14,100 -0.50 -3.55 14,550 14,450 14,100 366 5,160,600
23/12/2019 14,550 0.10 0.69 14,500 15,000 14,400 686 9,981,300
21/12/2019 14,500 0.10 0.69 14,400 14,500 14,100 12,970 188,065,000
20/12/2019 14,500 0.10 0.69 14,400 14,500 14,100 12,970 188,065,000
19/12/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,100 353 5,083,200
18/12/2019 14,400 0.00 ■■ 0.00 14,450 14,400 14,300 120 1,728,000
17/12/2019 14,450 0.10 0.69 14,350 14,500 13,800 462 6,675,900
16/12/2019 14,350 -0.10 -0.70 14,400 14,400 14,100 394 5,653,900
14/12/2019 14,400 0.20 1.39 14,250 14,500 14,100 212 3,052,800
13/12/2019 14,400 0.20 1.39 14,250 14,500 14,100 212 3,052,800
12/12/2019 14,250 0.10 0.70 14,150 14,600 14,100 1,395 19,878,750
11/12/2019 14,150 -0.30 -2.12 14,400 14,150 14,150 127 1,797,050
10/12/2019 14,400 0.00 ■■ 0.00 14,450 14,400 14,400 95 1,368,000
09/12/2019 14,450 -0.10 -0.69 14,550 14,450 14,200 446 6,444,700
06/12/2019 14,550 0.00 ■■ 0.00 14,550 14,550 14,300 804 11,698,200
05/12/2019 14,550 -0.10 -0.69 14,650 14,550 14,300 266 3,870,300
04/12/2019 14,650 0.10 0.68 14,550 14,650 14,200 355 5,200,750
03/12/2019 14,550 -0.10 -0.69 14,650 14,600 14,200 193 2,808,150
02/12/2019 14,650 0.20 1.37 14,500 14,800 14,100 1,042 15,265,300
29/11/2019 14,500 -0.20 -1.38 14,650 14,500 14,500 471 6,829,500
28/11/2019 14,650 0.00 ■■ 0.00 14,650 14,650 14,500 442 6,475,300
27/11/2019 14,650 -0.10 -0.68 14,750 14,700 14,100 812 11,895,800
26/11/2019 14,750 -0.10 -0.68 14,800 14,750 14,450 347 5,118,250
25/11/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 1,252 18,529,600
23/11/2019 14,800 0.20 1.35 14,650 14,800 14,500 432 6,393,600
22/11/2019 14,800 0.20 1.35 14,650 14,800 14,500 432 6,393,600
21/11/2019 14,650 -0.20 -1.37 14,800 14,800 14,500 639 9,361,350
20/11/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,500 643 9,516,400
19/11/2019 14,800 0.20 1.35 14,600 15,000 14,500 505 7,474,000
18/11/2019 14,600 0.00 ■■ 0.00 14,600 14,650 14,250 522 7,621,200
15/11/2019 14,600 0.00 ■■ 0.00 14,600 14,650 14,200 524 7,650,400
14/11/2019 14,600 -0.10 -0.68 14,700 14,700 14,100 1,325 19,345,000
13/11/2019 14,700 -0.10 -0.68 14,800 14,800 14,400 743 10,922,100
12/11/2019 14,800 0.30 2.03 14,500 14,800 14,300 717 10,611,600
11/11/2019 14,500 -0.50 -3.45 15,000 15,000 14,500 901 13,064,500
09/11/2019 15,000 0.20 1.33 14,800 15,000 14,300 718 10,770,000
08/11/2019 15,000 0.20 1.33 14,800 15,000 14,300 718 10,770,000
07/11/2019 14,800 -0.20 -1.35 15,000 14,900 14,800 222 3,285,600
06/11/2019 15,000 -0.20 -1.33 15,200 15,200 14,500 1,982 29,730,000
05/11/2019 15,200 0.50 3.29 14,700 15,200 14,700 433 6,581,600
04/11/2019 15,250 0.40 2.62 14,900 15,250 14,800 582 8,875,500
01/11/2019 15,250 0.40 2.62 14,900 15,250 14,800 582 8,875,500
31/10/2019 14,900 -0.50 -3.36 15,400 15,300 14,900 164 2,443,600
30/10/2019 15,400 0.10 0.65 15,300 15,400 14,900 825 12,705,000
29/10/2019 15,300 -0.20 -1.31 15,500 15,800 14,550 576 8,812,800
28/10/2019 15,500 0.50 3.23 15,000 15,500 14,700 1,063 16,476,500
26/10/2019 15,000 -0.10 -0.67 15,100 15,000 14,600 815 12,225,000
25/10/2019 15,000 -0.10 -0.67 15,100 15,000 14,600 815 12,225,000
24/10/2019 15,100 -0.20 -1.32 15,250 15,100 14,900 472 7,127,200
23/10/2019 15,250 0.00 ■■ 0.00 15,250 15,300 14,900 514 7,838,500
22/10/2019 15,250 -0.10 -0.66 15,300 15,300 15,000 3,423 52,200,750
21/10/2019 15,300 0.00 ■■ 0.00 15,350 15,450 15,000 540 8,262,000
18/10/2019 15,350 0.30 1.95 15,100 15,450 15,000 849 13,032,150
17/10/2019 15,100 -0.40 -2.65 15,500 15,550 15,100 1,361 20,551,100
16/10/2019 15,500 0.10 0.65 15,400 15,550 15,000 829 12,849,500
15/10/2019 15,400 0.10 0.65 15,350 15,400 15,000 2,755 42,427,000
14/10/2019 15,350 0.00 ■■ 0.00 15,350 15,400 14,850 1,390 21,336,500
11/10/2019 15,350 0.00 ■■ 0.00 15,300 16,350 14,900 1,149 17,637,150
10/10/2019 15,300 -0.10 -0.65 15,400 15,500 15,000 503 7,695,900
09/10/2019 15,400 0.30 1.95 15,150 15,600 15,200 750 11,550,000
08/10/2019 15,150 -0.40 -2.64 15,500 15,450 15,150 468 7,090,200
07/10/2019 15,500 0.10 0.65 15,400 15,600 15,200 257 3,983,500
04/10/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,100 1,532 23,592,800
03/10/2019 15,400 0.00 ■■ 0.00 15,450 16,100 15,400 694 10,687,600
02/10/2019 15,450 -0.20 -1.29 15,650 15,600 15,200 1,091 16,855,950
01/10/2019 15,650 0.10 0.64 15,600 15,700 15,200 685 10,720,250
30/09/2019 15,600 0.10 0.64 15,500 15,650 15,350 627 9,781,200
27/09/2019 15,500 -0.40 -2.58 15,900 15,700 15,000 2,727 42,268,500
26/09/2019 15,900 -0.10 -0.63 16,000 15,900 15,000 1,227 19,509,300
25/09/2019 16,000 -0.20 -1.25 16,200 16,150 15,500 423 6,768,000
24/09/2019 16,200 -0.40 -2.47 16,600 16,700 15,450 3,496 56,635,200
23/09/2019 16,600 0.20 1.20 16,450 16,900 16,400 7,414 123,072,400
20/09/2019 16,450 -0.40 -2.43 16,850 16,850 16,450 1,180 19,411,000
19/09/2019 16,850 0.00 ■■ 0.00 16,850 16,850 16,800 279 4,701,150
18/09/2019 16,850 -0.10 -0.59 17,000 16,850 16,600 1,685 28,392,250
17/09/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 1,939 32,963,000
16/09/2019 17,000 -0.10 -0.59 17,100 17,000 16,700 1,185 20,145,000
13/09/2019 17,100 -0.10 -0.58 17,200 17,200 16,700 945 16,159,500
12/09/2019 17,200 0.10 0.58 17,150 17,500 16,800 735 12,642,000
11/09/2019 17,150 0.10 0.58 17,000 17,500 16,700 2,580 44,247,000
10/09/2019 17,000 -0.40 -2.35 17,400 17,300 17,000 788 13,396,000
09/09/2019 17,400 -0.10 -0.57 17,500 17,900 17,000 848 14,755,200
06/09/2019 17,500 -0.40 -2.29 17,950 17,800 17,300 935 16,362,500
05/09/2019 17,950 0.30 1.67 17,600 18,000 17,600 1,566 28,109,700
04/09/2019 17,600 0.70 3.98 16,900 17,600 16,800 4,051 71,297,600
03/09/2019 16,900 -0.20 -1.18 17,100 17,050 16,800 1,439 24,319,100
30/08/2019 17,100 0.10 0.58 17,000 17,200 16,900 2,185 37,363,500
29/08/2019 17,000 -0.20 -1.18 17,200 17,100 16,800 2,725 46,325,000
28/08/2019 17,200 -0.30 -1.74 17,500 17,500 16,800 1,689 29,050,800
27/08/2019 17,500 -0.10 -0.57 17,600 17,600 17,200 1,667 29,172,500
26/08/2019 17,600 -0.10 -0.57 17,700 17,650 17,000 1,987 34,971,200
23/08/2019 17,700 -0.10 -0.56 17,800 17,800 17,300 1,227 21,717,900
22/08/2019 17,800 -0.10 -0.56 17,900 18,050 17,300 2,519 44,838,200
21/08/2019 17,900 -0.10 -0.56 18,000 18,000 17,300 2,173 38,896,700
20/08/2019 18,000 -0.20 -1.11 18,200 18,200 17,800 2,016 36,288,000
19/08/2019 18,200 0.20 1.10 18,000 18,500 17,700 1,825 33,215,000
16/08/2019 18,000 0.10 0.56 17,900 18,400 17,900 5,345 96,210,000
15/08/2019 17,900 0.40 2.23 17,500 18,000 17,000 7,476 133,820,400
14/08/2019 17,500 0.30 1.71 17,200 17,500 16,600 3,454 60,445,000
13/08/2019 17,200 -0.10 -0.58 17,300 17,250 16,400 5,564 95,700,800
12/08/2019 17,300 -0.10 -0.58 17,450 17,500 17,100 1,218 21,071,400
09/08/2019 17,450 -0.20 -1.15 17,600 17,600 17,100 4,157 72,539,650
08/08/2019 17,600 0.20 1.14 17,450 17,900 17,300 9,129 160,670,400
07/08/2019 17,450 0.80 4.58 16,600 17,450 16,600 14,076 245,626,200
06/08/2019 16,600 -0.50 -3.01 17,100 16,700 16,200 8,493 140,983,800
05/08/2019 17,100 0.00 ■■ 0.00 17,100 17,200 16,400 4,372 74,761,200
02/08/2019 17,100 0.80 4.68 16,300 17,200 16,000 7,751 132,542,100
01/08/2019 16,300 0.40 2.45 15,900 16,400 15,500 6,408 104,450,400
31/07/2019 15,900 0.00 ■■ 0.00 15,950 16,000 15,600 1,189 18,905,100
30/07/2019 15,950 -0.30 -1.88 16,200 16,300 15,800 1,862 29,698,900
29/07/2019 16,200 0.70 4.32 15,500 16,500 15,300 5,039 81,631,800
26/07/2019 15,500 0.00 ■■ 0.00 15,500 15,600 15,300 1,901 29,465,500
25/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,300 2,459 38,114,500
24/07/2019 15,500 -0.30 -1.94 15,800 15,800 15,200 3,182 49,321,000
23/07/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 1,477 23,336,600
22/07/2019 15,800 0.00 ■■ 0.00 15,800 15,950 15,650 3,633 57,401,400
19/07/2019 15,800 0.10 0.63 15,700 16,200 15,500 3,874 61,209,200
18/07/2019 15,700 0.40 2.55 15,300 15,800 15,000 8,459 132,806,300
17/07/2019 15,300 -0.20 -1.31 15,500 15,550 15,000 3,608 55,202,400
16/07/2019 15,500 -0.20 -1.29 15,700 15,700 15,300 2,304 35,712,000
15/07/2019 15,700 0.10 0.64 15,600 15,800 15,200 4,746 74,512,200
12/07/2019 15,600 -0.20 -1.28 15,750 15,700 15,350 709 11,060,400
11/07/2019 15,750 -0.20 -1.27 15,950 15,900 15,050 2,254 35,500,500
10/07/2019 15,950 -0.30 -1.88 16,200 16,450 15,800 2,134 34,037,300
09/07/2019 16,200 0.20 1.23 16,000 16,300 15,800 1,035 16,767,000
08/07/2019 16,000 0.80 5.00 15,200 16,000 14,900 3,965 63,440,000
05/07/2019 15,200 0.30 1.97 14,900 15,400 14,900 2,268 34,473,600
04/07/2019 14,900 -0.10 -0.67 15,000 15,000 14,800 1,424 21,217,600
03/07/2019 15,000 0.10 0.67 14,900 15,000 14,600 1,633 24,495,000
02/07/2019 14,900 0.10 0.67 14,800 15,000 14,200 2,833 42,211,700
01/07/2019 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 3,206 47,448,800
28/06/2019 14,800 -0.10 -0.68 14,900 14,950 14,450 2,799 41,425,200
27/06/2019 14,900 0.20 1.34 14,700 15,300 14,600 2,975 44,327,500
26/06/2019 14,700 0.20 1.36 14,500 15,000 14,500 2,146 31,546,200
25/06/2019 14,500 -0.50 -3.45 15,000 15,000 14,500 4,741 68,744,500
24/06/2019 15,000 0.10 0.67 14,900 15,450 14,900 2,970 44,550,000
21/06/2019 14,900 -0.60 -4.03 15,500 15,800 14,800 6,476 96,492,400
20/06/2019 15,500 -0.50 -3.23 16,000 16,500 15,300 5,775 89,512,500
19/06/2019 16,000 0.10 0.63 15,900 16,250 15,800 3,049 48,784,000
18/06/2019 15,900 -0.10 -0.63 16,000 16,000 15,400 2,938 46,714,200
17/06/2019 16,000 -0.40 -2.50 16,350 16,500 15,900 2,165 34,640,000
16/06/2019 16,350 -0.60 -3.67 17,000 17,400 16,350 3,803 62,179,050
14/06/2019 16,350 -0.60 -3.67 17,000 17,400 16,350 3,803 62,179,050
13/06/2019 17,000 0.80 4.71 16,200 17,000 16,100 3,611 61,387,000
11/06/2019 16,600 -0.80 -4.82 17,350 17,650 16,600 5,429 90,121,400
10/06/2019 17,350 -0.50 -2.88 17,900 18,000 17,000 2,454 42,576,900
09/06/2019 17,900 1.00 5.59 16,900 18,050 16,600 12,397 221,906,300
07/06/2019 17,900 1.00 5.59 16,900 18,050 16,600 12,397 221,906,300
06/06/2019 16,900 -0.10 -0.59 16,950 16,900 16,200 7,609 128,592,100
05/06/2019 16,950 0.10 0.59 16,900 17,800 16,900 2,918 49,460,100
04/06/2019 16,900 0.80 4.73 16,050 17,150 16,450 16,971 286,809,900
03/06/2019 16,050 1.10 6.85 15,000 16,050 14,900 24,427 392,053,350
02/06/2019 15,000 0.00 ■■ 0.00 15,000 15,400 14,900 8,119 121,785,000
31/05/2019 15,000 0.00 ■■ 0.00 15,000 15,400 14,900 8,119 121,785,000
30/05/2019 15,000 0.60 4.00 14,450 15,400 14,800 10,627 159,405,000
29/05/2019 14,450 0.50 3.46 13,900 14,700 13,900 13,742 198,571,900
28/05/2019 13,900 0.00 ■■ 0.00 13,900 14,100 13,800 519 7,214,100
27/05/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 492 6,838,800
26/05/2019 13,900 0.10 0.72 13,850 13,900 13,800 731 10,160,900
24/05/2019 13,900 0.10 0.72 13,850 13,900 13,800 731 10,160,900
23/05/2019 13,850 -0.10 -0.72 13,950 14,000 13,850 487 6,744,950
22/05/2019 13,950 0.00 ■■ 0.00 13,900 14,050 13,800 955 13,322,250
21/05/2019 13,900 -0.10 -0.72 14,000 13,950 13,800 373 5,184,700
20/05/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 429 6,006,000
19/05/2019 14,000 -0.30 -2.14 14,300 14,000 13,300 458 6,412,000
17/05/2019 14,000 -0.30 -2.14 14,300 14,000 13,300 458 6,412,000
16/05/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,000 940 13,442,000
15/05/2019 14,300 -0.20 -1.40 14,500 14,500 14,000 2,114 30,230,200
14/05/2019 14,500 0.20 1.38 14,300 14,500 14,000 683 9,903,500
13/05/2019 14,300 0.00 ■■ 0.00 14,350 14,300 14,000 288 4,118,400
12/05/2019 14,350 -0.10 -0.70 14,400 14,500 13,550 875 12,556,250
10/05/2019 14,350 -0.10 -0.70 14,400 14,500 13,550 875 12,556,250
09/05/2019 14,400 -0.10 -0.69 14,500 14,600 14,000 1,205 17,352,000
08/05/2019 14,500 0.40 2.76 14,050 14,500 13,900 1,288 18,676,000
07/05/2019 14,050 0.00 ■■ 0.00 14,100 14,050 13,950 635 8,921,750
06/05/2019 14,100 -0.10 -0.71 14,150 14,100 13,950 247 3,482,700
05/05/2019 14,150 0.10 0.71 14,100 14,150 14,150 2 28,300
03/05/2019 14,150 0.10 0.71 14,100 14,150 14,150 2 28,300
02/05/2019 14,100 0.20 1.42 13,950 14,250 13,650 206 2,904,600
01/05/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
30/04/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
29/04/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
28/04/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
26/04/2019 13,950 -0.20 -1.43 14,100 14,000 13,600 1,441 20,101,950
25/04/2019 14,100 0.10 0.71 14,000 14,300 13,600 1,255 17,695,500
24/04/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 270 3,780,000
23/04/2019 14,000 -0.10 -0.71 14,100 14,000 13,500 1,233 17,262,000
22/04/2019 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 741 10,448,100
21/04/2019 14,100 -0.10 -0.71 14,200 14,150 14,100 351 4,949,100
19/04/2019 14,100 -0.10 -0.71 14,200 14,150 14,100 351 4,949,100
18/04/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,050 771 10,948,200
17/04/2019 14,200 -0.10 -0.70 14,300 14,200 14,050 1,444 20,504,800
16/04/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,050 1,296 18,532,800
15/04/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,150 701 10,024,300
12/04/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,150 701 10,024,300
11/04/2019 14,300 0.10 0.70 14,200 14,300 14,000 418 5,977,400
10/04/2019 14,200 -0.10 -0.70 14,300 14,200 14,000 992 14,086,400
09/04/2019 14,300 -0.20 -1.40 14,500 14,400 14,000 1,285 18,375,500
08/04/2019 14,500 -0.10 -0.69 14,600 14,600 14,100 820 11,890,000
05/04/2019 14,600 0.10 0.68 14,500 14,600 14,100 381 5,562,600
04/04/2019 14,500 0.40 2.76 14,100 15,050 14,000 1,826 26,477,000
03/04/2019 14,100 0.00 ■■ 0.00 14,100 14,100 13,900 83 1,170,300
02/04/2019 14,100 0.00 ■■ 0.00 14,050 14,100 13,900 2 28,200
01/04/2019 14,050 0.00 ■■ 0.00 14,100 14,100 13,700 1,427 20,049,350
31/03/2019 14,000 0.05 0.36 13,950 14,000 13,600 3,440 48,160,000
29/03/2019 14,100 0.10 0.71 14,000 14,100 13,950 504 7,106,400
28/03/2019 14,000 -0.10 -0.71 14,100 14,300 13,900 1,168 16,352,000
27/03/2019 14,100 -0.20 -1.42 14,300 14,100 14,000 1,594 22,475,400
26/03/2019 14,300 0.00 ■■ 0.00 14,300 14,300 14,050 3,598 51,451,400
25/03/2019 14,300 0.10 0.70 14,250 15,000 14,000 1,457 20,835,100
22/03/2019 14,250 0.10 0.70 14,150 14,300 14,150 604 8,607,000
21/03/2019 14,150 -0.20 -1.41 14,300 14,400 14,100 2,163 30,606,450
20/03/2019 14,300 0.00 ■■ 0.00 14,350 14,300 14,050 1,201 17,174,300
19/03/2019 14,350 -0.10 -0.70 14,450 14,350 14,300 522 7,490,700
18/03/2019 14,450 0.00 ■■ 0.00 14,450 14,500 14,200 1,890 27,310,500
15/03/2019 14,450 -0.10 -0.69 14,500 14,500 14,300 1,021 14,753,450
14/03/2019 14,500 0.10 0.69 14,450 14,500 14,300 1,325 19,212,500
13/03/2019 14,450 -0.20 -1.38 14,600 14,600 14,450 1,001 14,464,450
12/03/2019 14,600 0.10 0.68 14,500 14,600 14,000 5,374 78,460,400
11/03/2019 14,500 -0.90 -6.21 15,400 14,600 14,350 5,074 73,573,000
08/03/2019 15,400 1.00 6.49 14,400 15,400 14,050 1,950 30,030,000
07/03/2019 14,400 0.00 ■■ 0.00 14,450 14,450 14,000 3,597 51,796,800
06/03/2019 14,450 -0.10 -0.69 14,500 14,500 14,200 602 8,698,900
05/03/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,150 459 6,655,500
04/03/2019 14,500 -0.10 -0.69 14,600 14,500 14,100 3,268 47,386,000
01/03/2019 14,600 0.00 ■■ 0.00 14,550 14,800 14,200 5,695 83,147,000
28/02/2019 14,550 -0.10 -0.69 14,650 14,600 14,300 877 12,760,350
27/02/2019 14,650 0.00 ■■ 0.00 14,700 15,000 14,150 2,537 37,167,050
26/02/2019 14,700 0.30 2.04 14,400 14,700 14,000 1,501 22,064,700
25/02/2019 14,400 -0.20 -1.39 14,600 14,800 14,400 1,446 20,822,400
22/02/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,400 1,704 24,878,400
21/02/2019 14,600 -0.30 -2.05 14,900 14,850 14,400 2,715 39,639,000
20/02/2019 14,900 0.40 2.68 14,500 14,900 14,400 1,774 26,432,600
19/02/2019 14,500 0.00 ■■ 0.00 14,500 14,650 14,400 1,307 18,951,500
18/02/2019 14,500 0.00 ■■ 0.00 14,500 14,700 14,300 2,143 31,073,500
15/02/2019 14,500 0.10 0.69 14,400 14,500 14,000 1,770 25,665,000
14/02/2019 14,400 -0.10 -0.69 14,500 14,400 14,000 1,549 22,305,600
13/02/2019 14,500 -0.30 -2.07 14,800 14,500 14,300 653 9,468,500
12/02/2019 14,800 -0.20 -1.35 15,000 14,900 14,000 1,932 28,593,600
11/02/2019 15,000 0.80 5.33 14,200 15,150 13,800 2,231 33,465,000
01/02/2019 14,200 0.70 4.93 13,500 14,400 13,300 1,749 24,835,800
31/01/2019 13,500 -0.10 -0.74 13,600 13,500 13,300 670 9,045,000
30/01/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,200 223 3,032,800
29/01/2019 13,600 0.00 ■■ 0.00 13,550 13,600 13,600 46 625,600
28/01/2019 13,550 0.10 0.74 13,500 13,550 13,500 33 447,150
25/01/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 591 7,978,500
24/01/2019 13,500 -0.10 -0.74 13,600 13,500 13,300 669,000 9,031,500,000
23/01/2019 13,600 0.20 1.47 13,400 13,600 13,300 337,000 4,583,200,000
22/01/2019 13,400 -0.20 -1.49 13,600 13,600 13,300 556,000 7,450,400,000
21/01/2019 13,600 0.60 4.41 13,000 13,600 13,000 5,220 70,992,000
18/01/2019 13,000 -0.20 -1.54 13,200 13,200 13,000 1,060 13,780,000
17/01/2019 13,200 0.40 3.03 12,800 13,200 12,800 7,000 92,400,000
16/01/2019 12,800 -0.40 -3.13 13,200 13,100 12,800 15,030 192,384,000
15/01/2019 13,200 -0.20 -1.52 13,400 13,300 12,800 13,770 181,764,000
14/01/2019 13,400 0.20 1.49 13,200 13,400 13,200 2,820 37,788,000
11/01/2019 13,200 -0.30 -2.27 13,500 13,600 13,000 6,100 80,520,000
10/01/2019 13,500 -0.15 -1.11 13,650 13,650 13,300 2,360 31,860,000
09/01/2019 13,650 -0.45 -3.30 14,100 13,650 13,650 390 5,323,500
08/01/2019 14,100 0.40 2.84 13,700 14,100 13,300 8,930 125,913,000
07/01/2019 13,700 -0.10 -0.73 13,800 13,700 13,400 6,250 85,625,000
04/01/2019 13,800 0.10 0.72 13,700 14,000 13,200 12,220 168,636,000
03/01/2019 13,700 0.10 0.73 13,600 13,700 13,400 11,140 152,618,000
02/01/2019 13,600 0.10 0.74 13,500 13,600 13,100 6,660 90,576,000
30/12/2018 13,500 -0.30 -2.22 13,800 13,800 13,500 4,940 66,690,000
28/12/2018 13,500 -0.30 -2.22 13,800 13,800 13,500 4,940 66,690,000
27/12/2018 13,800 -0.10 -0.72 13,900 14,100 13,500 3,750 51,750,000
26/12/2018 13,900 -0.20 -1.44 13,900 13,900 13,600 3,010 41,839,000
25/12/2018 13,900 0.05 0.36 13,850 14,500 13,700 1,040 14,456,000
24/12/2018 13,850 0.05 0.36 13,800 13,900 13,000 5,930 82,130,500
22/12/2018 13,800 -0.20 -1.45 14,000 13,800 13,700 8,610 118,818,000
21/12/2018 13,800 -0.20 -1.45 14,000 13,800 13,700 8,610 118,818,000
20/12/2018 14,000 -0.30 -2.14 14,000 14,000 13,700 8,510 119,140,000
19/12/2018 14,000 -0.30 -2.14 14,300 14,000 13,600 11,200 156,800,000
18/12/2018 14,300 -0.30 -2.10 14,300 14,300 13,700 5,840 83,512,000
17/12/2018 14,300 0.10 0.70 14,200 14,300 14,300 10 143,000
16/12/2018 14,200 0.20 1.41 14,000 14,200 13,600 5,180 73,556,000
14/12/2018 14,200 0.20 1.41 14,000 14,200 13,600 5,180 73,556,000
13/12/2018 14,000 0.15 1.07 13,850 14,200 13,800 2,570 35,980,000
12/12/2018 13,850 -0.15 -1.08 13,850 13,850 13,600 3,340 46,259,000
11/12/2018 13,850 -0.10 -0.72 13,950 13,850 13,600 2,830 39,195,500
10/12/2018 13,950 -0.15 -1.08 13,950 14,100 13,800 1,780 24,831,000
09/12/2018 13,950 -0.05 -0.36 14,000 14,000 13,950 1,090 15,205,500
07/12/2018 13,950 -0.05 -0.36 14,000 14,000 13,950 1,090 15,205,500
06/12/2018 14,000 -0.05 -0.36 14,000 14,000 13,950 1,030 14,420,000
05/12/2018 14,000 -0.15 -1.07 14,000 14,000 13,850 2,730 38,220,000
04/12/2018 14,000 -0.10 -0.71 14,000 14,100 13,900 2,210 30,940,000
03/12/2018 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30 420,000
30/11/2018 14,000 0.05 0.36 13,950 14,000 13,600 3,440 48,160,000
29/11/2018 13,950 -0.05 -0.36 14,000 13,950 13,600 5,120 71,424,000
28/11/2018 14,000 -0.15 -1.07 14,150 14,100 13,600 3,830 53,620,000
27/11/2018 14,150 0.25 1.77 13,900 14,150 13,850 2,010 28,441,500
26/11/2018 13,900 -0.10 -0.72 14,000 14,150 13,900 1,420 19,738,000
25/11/2018 14,000 -0.10 -0.71 14,100 14,000 13,950 1,250 17,500,000
23/11/2018 14,000 -0.10 -0.71 14,100 14,000 13,950 1,250 17,500,000
22/11/2018 14,100 0.15 1.06 13,950 14,200 13,400 2,960 41,736,000
21/11/2018 13,950 -0.10 -0.72 14,050 13,950 13,900 2,520 35,154,000
20/11/2018 14,050 -0.05 -0.36 14,100 14,050 14,000 510 7,165,500
19/11/2018 14,100 -0.05 -0.35 14,150 14,150 13,900 3,740 52,734,000
16/11/2018 14,150 -0.20 -1.41 14,350 14,300 13,450 5,350 75,702,500
15/11/2018 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 20 287,000
14/11/2018 14,350 0.15 1.05 14,200 14,350 14,350 10 143,500
12/11/2018 14,200 0.40 2.82 13,800 14,700 13,600 11,450 162,590,000
09/11/2018 13,800 -0.20 -1.45 13,800 13,800 13,600 1,030 14,214,000
08/11/2018 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 2,800 38,640,000
07/11/2018 13,800 -0.20 -1.45 13,800 14,000 13,600 3,410 47,058,000
06/11/2018 13,800 -0.15 -1.09 13,950 13,950 13,800 2,000 27,600,000
05/11/2018 13,950 0.55 3.94 13,400 13,950 13,300 2,420 33,759,000
02/11/2018 13,400 0.60 4.48 12,800 13,400 13,400 10 134,000
01/11/2018 12,800 0.10 0.78 12,700 13,100 12,800 970 12,416,000
31/10/2018 12,700 0.10 0.79 12,600 12,900 12,600 10,810 137,287,000
30/10/2018 12,600 -0.40 -3.17 13,000 13,000 12,600 7,410 93,366,000
29/10/2018 13,000 0.40 3.08 12,600 13,000 12,600 10,480 136,240,000
28/10/2018 12,600 -0.90 -7.14 13,500 14,000 12,600 26,010 327,726,000
26/10/2018 12,600 -0.90 -7.14 13,500 14,000 12,600 26,010 327,726,000
25/10/2018 13,500 -0.50 -3.70 14,000 14,000 13,050 25,150 339,525,000
24/10/2018 14,000 0.30 2.14 14,000 14,500 13,850 6,510 91,140,000
23/10/2018 14,000 -0.05 -0.36 14,050 14,100 13,900 7,080 99,120,000
22/10/2018 14,050 -0.15 -1.07 14,200 14,200 13,900 5,190 72,919,500
21/10/2018 14,200 -0.05 -0.35 14,250 14,250 13,900 4,510 64,042,000
19/10/2018 14,200 -0.05 -0.35 14,250 14,250 13,900 4,510 64,042,000
18/10/2018 14,250 -0.05 -0.35 14,300 14,250 14,100 6,720 95,760,000
17/10/2018 14,300 -0.05 -0.35 14,300 14,300 14,000 9,140 130,702,000
16/10/2018 14,300 0.20 1.40 14,100 14,400 14,100 2,600 37,180,000
15/10/2018 14,100 -0.30 -2.13 14,400 14,700 14,000 5,660 79,806,000
14/10/2018 14,400 0.30 2.08 14,100 14,400 13,200 9,150 131,760,000
12/10/2018 14,400 0.30 2.08 14,100 14,400 13,200 9,150 131,760,000
11/10/2018 14,100 -0.40 -2.84 14,500 14,300 13,600 5,550 78,255,000
10/10/2018 14,500 0.05 0.34 14,500 14,700 14,500 910 13,195,000
09/10/2018 14,500 -0.30 -2.07 14,800 14,800 14,250 23,970 347,565,000
08/10/2018 14,800 0.30 2.03 14,500 15,000 14,400 19,550 289,340,000
07/10/2018 14,500 -0.05 -0.34 14,500 14,500 14,100 12,050 174,725,000
05/10/2018 14,500 -0.05 -0.34 14,500 14,500 14,100 12,050 174,725,000
04/10/2018 14,500 0.20 1.38 14,300 14,500 14,000 5,320 77,140,000
03/10/2018 14,300 -0.40 -2.80 14,300 14,300 13,900 14,250 203,775,000
02/10/2018 14,300 -0.10 -0.70 14,400 14,500 13,500 18,770 268,411,000
01/10/2018 14,400 -0.10 -0.69 14,500 14,450 14,000 17,850 257,040,000
30/09/2018 14,500 0.40 2.76 14,100 14,500 14,000 12,640 183,280,000
28/09/2018 14,500 0.40 2.76 14,100 14,500 14,000 12,640 183,280,000
27/09/2018 14,100 -0.10 -0.71 14,100 14,100 13,650 7,680 108,288,000
26/09/2018 14,100 -0.20 -1.42 14,300 14,300 14,100 850 11,985,000
25/09/2018 14,300 -0.20 -1.40 14,500 14,600 13,600 43,180 617,474,000
24/09/2018 14,500 -0.20 -1.38 14,500 14,500 14,000 6,710 97,295,000
21/09/2018 14,500 0.75 5.17 13,750 14,500 13,400 11,310 163,995,000
20/09/2018 13,750 0.15 1.09 13,600 13,800 13,400 7,200 99,000,000
19/09/2018 13,600 -0.20 -1.47 13,800 13,800 13,000 15,740 214,064,000
18/09/2018 13,800 0.40 2.90 13,400 13,800 13,400 13,030 179,814,000
17/09/2018 13,400 0.10 0.75 13,400 13,500 13,400 2,970 39,798,000
14/09/2018 13,400 -0.05 -0.37 13,400 14,000 13,350 3,970 53,198,000
13/09/2018 13,400 -0.30 -2.24 13,400 13,500 13,100 16,290 218,286,000
12/09/2018 13,400 -0.10 -0.75 13,400 13,400 13,000 9,650 129,310,000
11/09/2018 13,400 0.20 1.49 13,200 13,450 12,700 6,100 81,740,000
10/09/2018 13,200 -0.05 -0.38 13,250 13,800 13,200 4,140 54,648,000
07/09/2018 13,250 -0.15 -1.13 13,400 13,250 13,200 6,400 84,800,000
06/09/2018 13,400 0.10 0.75 13,300 13,400 13,250 4,990 66,866,000
05/09/2018 13,300 0.30 2.26 13,000 13,300 12,750 4,640 61,712,000
04/09/2018 13,000 -0.05 -0.38 13,000 13,000 12,950 9,110 118,430,000
03/09/2018 13,000 -0.35 -2.69 13,350 13,200 12,950 16,710 217,230,000
31/08/2018 13,000 -0.35 -2.69 13,350 13,200 12,950 16,710 217,230,000
30/08/2018 13,350 -0.15 -1.12 13,500 13,350 12,900 7,980 106,533,000
29/08/2018 13,500 -0.40 -2.96 13,500 13,500 12,600 6,960 93,960,000
28/08/2018 13,500 0.50 3.70 13,500 14,000 13,500 150 2,025,000
27/08/2018 13,500 0.50 3.70 13,000 13,500 12,750 68,920 930,420,000
24/08/2018 13,000 -0.25 -1.92 13,000 13,000 12,750 8,750 113,750,000
23/08/2018 13,000 0.85 6.54 13,000 13,850 13,000 10,350 134,550,000
22/08/2018 13,000 0.10 0.77 12,900 13,500 13,000 550 7,150,000
21/08/2018 12,900 -0.15 -1.16 12,900 13,000 12,750 5,990 77,271,000
20/08/2018 12,900 0.15 1.16 12,750 12,900 12,750 8,380 108,102,000
17/08/2018 12,750 0.25 1.96 12,500 13,300 12,500 6,220 79,305,000
16/08/2018 12,500 -0.25 -2.00 12,750 13,000 12,500 14,890 186,125,000
15/08/2018 12,750 -0.15 -1.18 12,750 12,750 12,500 2,220 28,305,000
14/08/2018 12,750 0.10 0.78 12,650 12,750 12,400 480 6,120,000
13/08/2018 12,650 -0.05 -0.40 12,700 12,650 12,400 1,810 22,896,500
10/08/2018 12,700 0.05 0.39 12,650 12,700 12,550 9,150 116,205,000
09/08/2018 12,650 -0.25 -1.98 12,900 12,850 12,550 16,760 212,014,000
08/08/2018 12,900 -0.50 -3.88 12,900 12,900 12,400 6,550 84,495,000
07/08/2018 12,900 0.40 3.10 12,500 12,900 12,500 510 6,579,000
06/08/2018 12,500 0.30 2.40 12,500 12,800 12,500 6,010 75,125,000
03/08/2018 12,500 -0.90 -7.20 13,400 13,300 12,500 12,240 153,000,000
02/08/2018 13,400 -0.10 -0.75 13,500 13,500 12,700 3,190 42,746,000
01/08/2018 13,500 0.80 5.93 12,700 13,500 13,500 20 270,000
31/07/2018 12,700 -0.10 -0.79 12,800 12,700 12,500 33,130 420,751,000
30/07/2018 12,800 -0.20 -1.56 12,800 13,000 12,450 24,960 319,488,000
27/07/2018 12,800 0.30 2.34 12,500 12,800 12,450 8,130 104,064,000
26/07/2018 12,500 0.20 1.60 12,300 12,600 12,350 13,480 168,500,000
25/07/2018 12,300 -0.60 -4.88 12,900 12,750 12,300 10,990 135,177,000
24/07/2018 12,900 0.05 0.39 12,850 13,000 12,900 220 2,838,000
23/07/2018 12,850 0.15 1.17 12,700 13,000 12,300 12,860 165,251,000
21/07/2018 12,700 -0.10 -0.79 12,800 12,800 12,200 12,480 158,496,000
20/07/2018 12,700 -0.10 -0.79 12,800 12,800 12,200 12,480 158,496,000
19/07/2018 12,800 -0.20 -1.56 12,800 13,400 12,600 6,240 79,872,000
18/07/2018 12,800 0.30 2.34 12,500 12,800 12,500 3,460 44,288,000
17/07/2018 12,500 -0.70 -5.60 13,200 12,600 12,500 1,210 15,125,000
16/07/2018 13,200 0.20 1.52 13,000 13,400 12,100 1,240 16,368,000
15/07/2018 13,000 0.80 6.15 12,200 13,000 12,200 3,660 47,580,000
13/07/2018 13,000 0.80 6.15 12,200 13,000 12,200 3,660 47,580,000
12/07/2018 12,200 -0.50 -4.10 12,700 12,300 11,850 12,240 149,328,000
11/07/2018 12,700 0.20 1.57 12,500 12,700 11,900 10,900 138,430,000
10/07/2018 12,500 0.20 1.60 12,300 12,500 12,500 2,010 25,125,000
09/07/2018 12,300 0.20 1.63 12,300 12,500 11,450 1,510 18,573,000
06/07/2018 12,300 0.10 0.81 12,200 12,500 11,600 7,980 98,154,000
05/07/2018 12,200 -0.90 -7.38 13,100 12,900 12,200 4,840 59,048,000
04/07/2018 13,100 0.65 4.96 12,450 13,100 12,500 2,830 37,073,000
03/07/2018 12,450 -0.85 -6.83 13,300 12,900 12,450 8,220 102,339,000
02/07/2018 13,300 -0.70 -5.26 13,300 13,300 12,550 5,480 72,884,000
01/07/2018 13,300 -0.60 -4.51 13,900 0 0 7,860 104,538,000
29/06/2018 13,300 -0.60 -4.51 13,900 13,500 13,200 7,860 104,538,000
28/06/2018 13,900 -0.40 -2.88 14,300 13,900 13,500 5,720 79,508,000
27/06/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,610 23,023,000
26/06/2018 14,300 0.80 5.59 13,500 14,300 13,000 5,010 71,643,000
25/06/2018 13,500 0.50 3.70 13,000 13,500 13,000 3,330 44,955,000
22/06/2018 13,000 -0.10 -0.77 13,100 13,100 12,800 1,780 23,140,000
21/06/2018 13,100 -0.10 -0.76 13,200 13,800 12,700 10,330 135,323,000
20/06/2018 13,200 -0.50 -3.79 13,700 13,600 12,800 17,120 225,984,000
19/06/2018 13,700 -0.30 -2.19 14,000 13,700 13,050 1,610 22,057,000
18/06/2018 14,000 0.50 3.57 13,500 14,000 12,800 12,820 179,480,000
16/06/2018 13,500 -0.50 -3.70 13,500 13,500 12,800 9,920 133,920,000
15/06/2018 13,500 -0.50 -3.70 13,500 13,500 12,800 9,920 133,920,000
14/06/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 300 4,050,000
13/06/2018 13,500 0.50 3.70 13,000 13,500 12,500 13,710 185,085,000
12/06/2018 13,000 -0.50 -3.85 13,500 13,200 12,600 26,950 350,350,000
11/06/2018 13,500 -0.20 -1.48 13,700 13,700 13,500 1,960 26,460,000
08/06/2018 13,700 -0.10 -0.73 13,800 13,700 13,300 3,020 41,374,000
07/06/2018 13,800 -0.10 -0.72 13,800 13,800 13,300 4,030 55,614,000
06/06/2018 13,800 0.10 0.72 13,700 13,800 13,800 1,450 20,010,000
05/06/2018 13,700 0.50 3.65 13,200 13,800 13,200 2,020 27,674,000
04/06/2018 13,200 -0.60 -4.55 13,800 13,800 13,200 4,030 53,196,000
01/06/2018 13,800 -0.50 -3.62 13,800 13,800 13,300 5,750 79,350,000
31/05/2018 13,800 -0.40 -2.90 13,800 14,700 13,400 1,110 15,318,000
30/05/2018 13,800 0.20 1.45 13,600 13,800 13,200 4,530 62,514,000
29/05/2018 13,600 -0.10 -0.74 13,600 13,600 13,400 900 12,240,000
28/05/2018 13,600 -0.20 -1.47 13,800 13,600 13,000 9,510 129,336,000
27/05/2018 13,800 -0.10 -0.72 13,800 13,800 13,300 2,510 34,638,000
25/05/2018 13,800 -0.10 -0.72 13,800 13,800 13,300 2,510 34,638,000
24/05/2018 13,800 -0.20 -1.45 14,000 13,800 13,050 3,730 51,474,000
23/05/2018 14,000 -0.50 -3.57 14,500 14,000 13,950 660 9,240,000
22/05/2018 14,500 0.50 3.45 14,000 14,500 14,400 30 435,000
21/05/2018 14,000 -0.20 -1.43 14,200 14,000 13,250 4,490 62,860,000
18/05/2018 14,200 -0.30 -2.11 14,500 14,400 13,600 5,460 77,532,000
17/05/2018 14,500 0.70 4.83 13,800 14,500 14,500 100 1,450,000
16/05/2018 14,500 -0.10 -0.69 14,600 14,600 14,500 1,000 14,500,000
15/05/2018 14,600 0.20 1.37 14,400 14,600 14,300 8,520 124,392,000
14/05/2018 14,400 -0.10 -0.69 14,500 14,400 13,500 5,670 81,648,000
13/05/2018 14,500 0.70 4.83 13,800 14,500 14,200 2,810 40,745,000
11/05/2018 14,500 0.70 4.83 13,800 14,500 14,200 2,810 40,745,000
10/05/2018 13,800 -0.30 -2.17 14,100 14,400 13,750 60 828,000
09/05/2018 14,100 -0.10 -0.71 14,200 14,200 13,300 640 9,024,000
08/05/2018 14,200 -0.10 -0.70 14,200 14,200 13,400 2,170 30,814,000
07/05/2018 14,200 0.05 0.35 14,150 14,300 13,300 1,370 19,454,000
04/05/2018 14,150 -0.20 -1.41 14,350 14,700 14,150 4,180 59,147,000
03/05/2018 14,350 0.05 0.35 14,300 14,800 14,300 2,060 29,561,000
02/05/2018 14,300 0.40 2.80 13,900 14,850 13,900 2,890 41,327,000
30/04/2018 13,900 -0.05 -0.36 13,900 14,200 13,100 3,500 48,650,000
27/04/2018 13,900 -0.05 -0.36 13,900 14,200 13,100 3,500 48,650,000
26/04/2018 13,900 0.35 2.52 13,550 14,400 13,550 4,090 56,851,000
25/04/2018 13,550 0.55 4.06 13,000 13,550 13,000 2,520 34,146,000
24/04/2018 13,550 0.55 4.06 13,000 13,550 13,000 2,520 34,146,000
23/04/2018 13,000 -0.65 -5.00 13,650 13,650 13,000 1,780 23,140,000
20/04/2018 13,650 0.05 0.37 13,650 13,700 13,650 1,850 25,252,500
19/04/2018 13,650 0.15 1.10 13,500 13,650 13,600 720 9,828,000
18/04/2018 13,500 -0.10 -0.74 13,500 13,700 13,150 5,350 72,225,000
14/04/2018 13,600 0.20 1.47 13,400 13,750 13,400 28,110 382,296,000
13/04/2018 13,600 0.20 1.47 13,400 13,750 13,400 28,110 382,296,000
12/04/2018 13,400 0.20 1.49 13,200 13,500 13,200 2,290 30,686,000
11/04/2018 13,200 -0.50 -3.79 13,700 14,000 13,200 3,560 46,992,000
10/04/2018 13,700 0.25 1.82 13,700 13,950 13,600 12,310 168,647,000
09/04/2018 13,700 0.30 2.19 13,400 13,700 13,500 12,590 172,483,000
07/04/2018 13,400 0.20 1.49 13,200 13,400 13,100 4,010 53,734,000
06/04/2018 13,400 0.20 1.49 13,200 13,400 13,100 4,010 53,734,000
05/04/2018 13,200 0.05 0.38 13,150 13,200 13,000 12,010 158,532,000
04/04/2018 13,150 -0.45 -3.42 13,600 13,400 12,800 37,560 493,914,000
03/04/2018 13,600 -0.20 -1.47 13,600 13,600 13,000 9,760 132,736,000
02/04/2018 13,600 -0.30 -2.21 13,900 13,950 13,500 15,260 207,536,000
31/03/2018 13,900 -0.15 -1.08 14,050 14,000 13,700 16,240 225,736,000
30/03/2018 13,900 -0.15 -1.08 14,050 14,000 13,700 16,240 225,736,000
29/03/2018 14,050 -0.05 -0.36 14,100 14,100 14,000 5,020 70,531,000
28/03/2018 14,100 -0.10 -0.71 14,200 14,100 14,000 1,920 27,072,000
27/03/2018 14,200 -0.20 -1.41 14,400 14,500 13,850 8,930 126,806,000
26/03/2018 14,400 0.25 1.74 14,150 14,500 13,900 9,060 130,464,000
23/03/2018 14,150 -0.10 -0.71 14,250 14,300 13,900 9,560 135,274,000
22/03/2018 14,250 -0.05 -0.35 14,300 14,250 14,250 2,800 39,900,000
21/03/2018 14,300 0.10 0.70 14,500 14,400 14,000 7,880 112,684,000
20/03/2018 14,500 0.30 2.07 14,200 14,500 13,900 14,550 210,975,000
19/03/2018 14,200 -0.30 -2.11 14,500 14,300 13,900 23,290 330,718,000
16/03/2018 14,500 0.10 0.69 14,500 14,600 14,300 13,680 198,360,000
15/03/2018 14,500 0.20 1.38 14,500 14,700 14,500 4,530 65,685,000
14/03/2018 14,500 0.50 3.45 14,000 14,500 14,000 12,420 180,090,000
13/03/2018 14,000 -0.60 -4.29 14,600 14,500 14,000 8,630 120,820,000
12/03/2018 14,600 -0.20 -1.37 14,800 14,950 14,300 21,530 314,338,000
09/03/2018 14,700 -0.10 -0.68 14,800 14,950 14,300 4,670 68,649,000
08/03/2018 14,800 -0.05 -0.34 14,850 14,800 14,400 8,410 124,468,000
07/03/2018 14,850 -0.05 -0.34 14,900 14,850 14,200 8,950 132,907,500
06/03/2018 14,900 0.20 1.34 14,700 14,900 14,100 15,320 228,268,000
05/03/2018 14,700 0.50 3.40 14,200 14,700 14,200 10,880 159,936,000
02/03/2018 14,200 -0.60 -4.23 14,800 14,700 14,200 13,490 191,558,000
01/03/2018 14,800 0.05 0.34 14,800 14,950 14,800 3,410 50,468,000
28/02/2018 14,800 -0.20 -1.35 15,000 14,900 14,500 5,640 83,472,000
27/02/2018 15,000 -0.10 -0.67 15,000 15,000 14,500 3,730 55,950,000
26/02/2018 15,000 -0.30 -2.00 15,300 15,300 14,500 4,430 66,450,000
25/02/2018 15,300 0.30 1.96 15,000 15,300 15,100 2,900 44,370,000
23/02/2018 15,300 0.30 1.96 15,000 15,300 15,100 2,900 44,370,000
22/02/2018 15,000 -0.30 -2.00 15,300 15,100 14,550 1,310 19,650,000
21/02/2018 15,300 -0.05 -0.33 15,350 15,700 15,000 10,110 154,683,000
14/02/2018 15,350 1.00 6.51 14,350 15,350 14,000 16,130 247,595,500
13/02/2018 15,350 1.00 6.51 14,350 15,350 14,000 16,130 247,595,500
12/02/2018 14,350 0.25 1.74 14,100 14,350 13,600 14,840 212,954,000
09/02/2018 14,100 -0.10 -0.71 14,200 14,100 13,600 19,670 277,347,000
08/02/2018 14,200 -0.05 -0.35 14,250 14,200 13,700 25,010 355,142,000
07/02/2018 14,250 -0.15 -1.05 14,400 14,300 13,900 11,420 162,735,000
06/02/2018 14,300 -0.10 -0.70 14,400 14,300 13,400 13,950 199,485,000
05/02/2018 14,600 -0.20 -1.37 14,600 14,600 14,100 24,760 361,496,000
02/02/2018 14,600 0.10 0.68 14,500 14,600 14,200 16,500 240,900,000
01/02/2018 14,500 -0.10 -0.69 14,600 14,500 14,100 58,570 849,265,000
31/01/2018 14,600 0.65 4.45 13,950 14,800 13,900 21,110 308,206,000
30/01/2018 13,950 -0.20 -1.43 14,150 14,150 13,800 17,960 250,542,000
29/01/2018 14,150 -0.25 -1.77 14,400 14,200 14,100 44,600 631,090,000
26/01/2018 14,400 0.10 0.69 14,300 14,500 14,400 3,710 53,424,000
25/01/2018 14,300 -0.40 -2.80 14,700 14,600 14,300 54,690 782,067,000
24/01/2018 16,300 1.60 9.82 14,700 14,700 14,400 8,540 139,202,000
22/01/2018 14,400 -0.10 -0.69 14,700 14,700 14,400 31,750 457,200,000
19/01/2018 14,700 -0.30 -2.04 14,700 14,850 14,400 7,760 114,072,000
18/01/2018 14,700 -0.10 -0.68 14,800 14,700 14,500 1,040 15,288,000
17/01/2018 14,800 -0.30 -2.03 14,800 14,850 14,400 14,600 216,080,000
16/01/2018 14,800 -0.10 -0.68 14,900 14,900 14,500 14,230 210,604,000
15/01/2018 14,900 -0.10 -0.67 15,000 14,900 14,850 5,100 75,990,000
12/01/2018 15,000 -0.30 -2.00 15,000 15,000 14,500 34,760 521,400,000
11/01/2018 15,000 -0.70 -4.67 15,000 15,000 14,300 6,510 97,650,000
10/01/2018 15,000 -0.10 -0.67 15,100 15,000 14,600 20,580 308,700,000
09/01/2018 15,100 -0.10 -0.66 15,200 15,200 14,150 67,760 1,023,176,000
08/01/2018 15,200 -0.20 -1.32 15,200 15,200 14,800 27,870 423,624,000
05/01/2018 15,200 -0.30 -1.97 15,500 15,500 15,000 12,040 183,008,000
04/01/2018 15,500 -0.20 -1.29 15,700 15,700 15,000 13,960 216,380,000
03/01/2018 15,700 0.70 4.46 15,000 15,900 15,000 76,780 1,205,446,000
02/01/2018 15,000 -0.20 -1.33 15,000 15,000 14,800 12,840 192,600,000
29/12/2017 15,000 -0.10 -0.67 15,000 15,000 14,900 4,420 66,300,000
28/12/2017 15,000 -0.10 -0.67 15,000 15,000 14,850 2,340 35,100,000
27/12/2017 15,000 0.10 0.67 14,900 15,000 14,500 20,990 314,850,000
26/12/2017 14,900 -0.10 -0.67 15,000 15,000 14,800 10,990 163,751,000
25/12/2017 15,000 -0.20 -1.33 15,000 15,000 14,800 5,260 78,900,000
22/12/2017 15,000 -0.10 -0.67 15,100 15,100 14,750 7,680 115,200,000
21/12/2017 15,100 -0.10 -0.66 15,200 15,100 14,600 17,230 260,173,000
20/12/2017 15,200 -0.05 -0.33 15,250 15,200 14,700 9,430 143,336,000
19/12/2017 15,300 0.45 2.94 14,850 15,400 14,850 95,760 1,465,128,000
18/12/2017 15,300 0.45 2.94 14,850 15,400 14,850 21,460 328,338,000
16/12/2017 14,850 0.05 0.34 14,800 14,850 14,400 24,170 358,924,500
15/12/2017 14,800 -0.10 -0.68 14,900 15,000 14,400 11,360 168,128,000
14/12/2017 15,000 0.10 0.67 14,900 15,000 15,000 100 1,500,000
13/12/2017 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1,000 14,900,000
12/12/2017 14,950 -0.10 -0.67 14,950 15,600 14,800 1,980 29,601,000
11/12/2017 15,000 0.05 0.33 14,950 15,600 15,000 70 1,050,000
08/12/2017 15,100 0.10 0.66 15,000 15,100 14,800 210 3,171,000
07/12/2017 15,000 -0.20 -1.33 15,200 15,400 15,000 6,990 104,850,000
05/12/2017 15,800 -0.10 -0.63 15,850 15,850 15,300 53,470 844,826,000
04/12/2017 15,900 0.10 0.63 15,800 16,200 15,400 27,910 443,769,000
01/12/2017 15,800 0.10 0.64 15,700 16,300 15,600 22,380 353,604,000
30/11/2017 15,700 -0.20 -1.26 15,800 15,900 15,200 20,120 315,884,000
29/11/2017 15,900 0.20 1.27 16,100 16,200 15,300 20,870 331,833,000
28/11/2017 15,700 -0.60 -3.68 15,900 15,900 15,500 22,270 349,639,000
27/11/2017 16,300 0.00 ■■ 0.00 16,250 16,300 15,800 11,260 183,538,000
24/11/2017 16,300 0.30 1.88 15,100 16,300 15,100 8,540 139,202,000
23/11/2017 16,000 0.45 2.89 15,600 16,300 15,600 7,740 123,840,000
22/11/2017 15,550 -0.80 -4.89 16,000 16,000 15,500 9,700 150,835,000
21/11/2017 16,350 0.35 2.19 16,450 16,450 16,000 4,180 68,343,000
20/11/2017 16,000 0.25 1.59 15,750 16,000 15,750 7,100 113,600,000
17/11/2017 15,750 -0.10 -0.63 15,850 16,500 15,700 23,030 362,722,500
16/11/2017 15,850 -0.35 -2.16 16,000 16,300 15,800 36,050 571,392,500
15/11/2017 16,200 -0.25 -1.52 16,450 16,450 15,800 19,240 311,688,000
14/11/2017 16,450 -0.25 -1.50 16,700 16,700 16,000 10,260 168,777,000
13/11/2017 16,700 0.20 1.21 16,500 16,700 16,400 5,410 90,347,000
10/11/2017 16,500 0.00 ■■ 0.00 16,500 16,500 16,100 1,520 25,080,000
09/11/2017 16,500 0.10 0.61 16,400 16,600 16,400 11,230 185,295,000
08/11/2017 16,400 -0.10 -0.61 16,500 16,600 16,400 7,090 116,276,000
07/11/2017 16,500 -0.10 -0.60 16,900 16,900 15,900 12,410 204,765,000
06/11/2017 16,600 0.10 0.61 16,500 17,000 16,050 3,170 52,622,000
03/11/2017 16,500 -0.10 -0.60 15,900 16,900 15,700 10,060 165,990,000
02/11/2017 16,600 -0.10 -0.60 16,000 16,900 15,800 7,610 126,326,000
01/11/2017 16,700 0.00 ■■ 0.00 16,750 16,800 16,600 6,680 111,556,000
31/10/2017 16,700 -0.10 -0.60 16,000 16,700 16,000 1,220 20,374,000
30/10/2017 16,800 0.60 3.70 15,800 16,900 15,700 29,910 502,488,000
27/10/2017 16,200 -0.30 -1.82 16,300 16,500 15,850 22,120 358,344,000
26/10/2017 16,500 -0.10 -0.60 16,100 17,250 16,100 11,610 191,565,000
25/10/2017 16,600 -0.30 -1.78 16,550 16,800 16,000 32,640 541,824,000
24/10/2017 16,900 0.50 3.05 16,800 17,100 16,800 2,940 49,686,000
23/10/2017 16,400 -1.20 -6.82 17,000 17,300 16,400 12,940 212,216,000
20/10/2017 17,600 -0.50 -2.76 17,500 18,000 17,100 43,730 769,648,000
19/10/2017 18,100 -0.10 -0.55 18,200 18,200 17,350 8,720 157,832,000
18/10/2017 18,200 -0.20 -1.09 17,600 18,700 17,500 19,630 357,266,000
17/10/2017 18,400 0.60 3.37 17,700 18,400 17,700 10,130 186,392,000
16/10/2017 17,800 -0.20 -1.11 17,400 18,000 17,300 20,240 360,272,000
13/10/2017 18,000 0.10 0.56 18,800 18,800 17,350 22,400 403,200,000
12/10/2017 17,900 -0.80 -4.28 18,500 18,700 17,400 46,230 827,517,000
11/10/2017 18,700 -0.30 -1.58 18,600 18,900 18,550 14,340 268,158,000
10/10/2017 19,000 0.00 ■■ 0.00 18,900 19,100 18,550 15,490 294,310,000
09/10/2017 19,000 -0.15 -0.78 18,900 19,000 17,900 28,830 547,770,000
06/10/2017 19,150 0.00 ■■ 0.00 19,150 19,150 18,200 8,170 156,455,500
05/10/2017 19,150 -0.10 -0.52 19,250 19,700 18,800 23,400 448,110,000
04/10/2017 19,250 0.80 4.34 18,850 19,300 18,600 42,330 814,852,500
03/10/2017 18,450 1.10 6.34 17,350 18,550 17,350 118,920 2,194,074,000
02/10/2017 17,350 0.05 0.29 17,300 17,350 17,300 7,820 135,677,000
29/09/2017 17,300 0.00 ■■ 0.00 17,350 17,350 17,300 770 13,321,000
28/09/2017 17,300 0.00 ■■ 0.00 17,250 17,350 17,250 10,220 176,806,000
27/09/2017 17,300 0.25 1.47 16,900 17,500 16,900 21,010 363,473,000
26/09/2017 17,050 0.05 0.29 17,000 17,050 17,000 5,190 88,489,500
25/09/2017 17,000 0.00 ■■ 0.00 17,000 17,050 17,000 7,070 120,190,000
22/09/2017 17,000 -0.40 -2.30 17,300 17,300 17,000 5,730 97,410,000
21/09/2017 17,400 0.10 0.58 17,300 17,400 17,100 9,300 161,820,000
20/09/2017 17,300 0.35 2.06 16,950 17,500 16,950 49,640 858,772,000
19/09/2017 16,950 0.65 3.99 16,300 17,150 16,300 47,270 801,226,500
18/09/2017 16,300 0.00 ■■ 0.00 15,900 16,300 15,800 1,510 24,613,000
15/09/2017 16,300 0.05 0.31 16,100 16,300 15,800 32,490 529,587,000
14/09/2017 16,250 0.00 ■■ 0.00 16,500 16,500 16,200 3,160 51,350,000
13/09/2017 16,250 -0.25 -1.52 16,200 16,250 16,000 22,670 368,387,500
12/09/2017 16,500 0.20 1.23 16,300 16,500 16,300 11,010 181,665,000
11/09/2017 16,300 0.20 1.24 16,100 16,300 16,000 18,870 307,581,000
08/09/2017 16,100 -0.60 -3.59 16,500 16,700 16,100 21,010 338,261,000
07/09/2017 16,700 0.00 ■■ 0.00 16,400 16,700 16,150 5,210 87,007,000
06/09/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,100 25,310 422,677,000
05/09/2017 16,700 0.00 ■■ 0.00 16,100 16,700 16,000 9,370 156,479,000
01/09/2017 16,700 0.00 ■■ 0.00 16,500 16,700 16,500 5,040 84,168,000
31/08/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,200 2,120 35,404,000
30/08/2017 16,700 -0.10 -0.60 16,750 16,750 16,400 14,580 243,486,000
29/08/2017 16,800 0.40 2.44 16,400 16,800 16,400 12,430 208,824,000
28/08/2017 16,400 -0.45 -2.67 16,900 16,900 16,200 3,830 62,812,000
25/08/2017 16,850 -0.05 -0.30 16,850 16,850 16,300 4,090 68,916,500
24/08/2017 16,900 0.25 1.50 16,650 16,900 16,600 4,470 75,543,000
23/08/2017 16,650 -0.05 -0.30 16,400 16,650 16,000 990 16,483,500
22/08/2017 16,700 0.30 1.83 16,500 16,900 16,350 21,270 355,209,000
21/08/2017 16,400 -0.70 -4.09 16,650 16,950 16,400 19,920 326,688,000
18/08/2017 17,100 0.10 0.59 16,500 17,100 16,500 13,550 231,705,000
17/08/2017 17,000 -0.10 -0.58 17,000 17,000 16,800 6,020 102,340,000
16/08/2017 17,100 -0.10 -0.58 16,900 17,100 16,900 560 9,576,000
15/08/2017 17,200 -0.20 -1.15 16,800 17,250 16,650 8,410 144,652,000
14/08/2017 17,400 0.10 0.58 16,800 17,400 16,600 17,040 296,496,000
11/08/2017 17,300 -0.05 -0.29 17,800 17,800 16,800 2,920 50,516,000
10/08/2017 17,350 -0.05 -0.29 16,800 17,900 16,800 12,470 216,354,500
09/08/2017 17,400 -0.15 -0.85 17,800 17,850 17,200 15,230 265,002,000
08/08/2017 17,550 -0.35 -1.96 17,900 17,900 17,300 37,940 665,847,000
07/08/2017 17,900 0.40 2.29 17,000 18,000 17,000 46,700 835,930,000
04/08/2017 17,500 -0.30 -1.69 17,200 17,600 17,200 21,870 382,725,000
03/08/2017 17,800 0.40 2.30 17,400 17,900 16,500 27,660 492,348,000
02/08/2017 17,400 0.50 2.96 16,600 17,400 16,500 24,900 433,260,000
01/08/2017 16,900 -0.75 -4.25 17,650 17,650 16,450 81,860 1,383,434,000
31/07/2017 17,650 -0.30 -1.67 17,300 17,650 17,200 15,480 273,222,000
28/07/2017 17,950 -0.05 -0.28 18,000 18,000 17,800 2,150 38,592,500
27/07/2017 18,000 -0.10 -0.55 18,000 18,000 17,600 5,280 95,040,000
26/07/2017 18,100 0.25 1.40 17,900 18,100 17,700 12,350 223,535,000
25/07/2017 17,850 0.65 3.78 17,100 17,850 17,000 32,970 588,514,500
24/07/2017 17,200 -0.80 -4.44 17,500 18,000 16,750 52,010 894,572,000
21/07/2017 18,000 -0.10 -0.55 18,100 18,100 17,000 9,810 176,580,000
20/07/2017 18,100 -0.10 -0.55 17,900 18,100 17,400 14,260 258,106,000
19/07/2017 18,200 -0.30 -1.62 17,900 18,400 17,250 53,130 966,966,000
18/07/2017 18,500 -0.20 -1.07 17,700 18,500 17,700 20,570 380,545,000
17/07/2017 18,700 -0.50 -2.60 18,500 18,900 18,300 14,300 267,410,000
14/07/2017 19,200 0.20 1.05 19,000 19,200 18,800 9,900 190,080,000
13/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 18,500 23,050 437,950,000
12/07/2017 19,000 1.00 5.56 18,000 19,000 17,550 16,450 312,550,000
11/07/2017 18,000 -0.50 -2.70 18,800 18,800 17,800 31,210 561,780,000
10/07/2017 18,500 -0.50 -2.63 18,400 18,500 18,000 27,340 505,790,000
07/07/2017 19,000 -0.30 -1.55 19,200 19,200 18,400 11,320 215,080,000
06/07/2017 19,300 0.50 2.66 19,150 19,300 18,600 8,550 165,015,000
05/07/2017 18,800 -0.65 -3.34 19,400 19,400 18,800 27,540 517,752,000
04/07/2017 19,450 -0.20 -1.02 19,200 19,500 19,000 22,400 435,680,000
03/07/2017 19,650 -0.15 -0.76 19,100 19,650 18,800 10,660 209,469,000
30/06/2017 19,800 -0.20 -1.00 20,150 20,150 19,000 9,090 179,982,000
29/06/2017 20,000 -0.20 -0.99 19,600 20,200 19,400 12,460 249,200,000
28/06/2017 20,200 -0.30 -1.46 20,350 20,350 19,600 5,820 117,564,000
27/06/2017 20,500 0.70 3.54 19,700 20,500 19,000 11,890 243,745,000
26/06/2017 19,800 -0.20 -1.00 19,200 20,000 19,100 16,730 331,254,000
23/06/2017 20,000 0.80 4.17 20,000 20,000 19,100 15,060 301,200,000
22/06/2017 19,200 -1.40 -6.80 20,000 20,500 19,200 44,980 863,616,000
21/06/2017 20,600 -0.10 -0.48 20,700 20,700 19,800 37,530 773,118,000
20/06/2017 20,700 -0.20 -0.96 20,900 20,900 20,200 40,660 841,662,000
19/06/2017 20,900 0.15 0.72 20,750 21,000 20,200 14,550 304,095,000
16/06/2017 20,750 0.35 1.72 20,000 21,000 20,000 22,400 464,800,000
15/06/2017 20,400 -0.10 -0.49 20,000 20,400 20,000 9,720 198,288,000
14/06/2017 20,500 -0.50 -2.38 21,000 21,000 20,000 25,360 519,880,000
13/06/2017 21,000 -0.10 -0.47 20,200 21,000 19,800 49,340 1,036,140,000
12/06/2017 21,100 -0.10 -0.47 20,600 21,200 20,200 33,990 717,189,000
09/06/2017 21,200 -0.10 -0.47 20,650 21,200 20,600 12,760 270,512,000
08/06/2017 21,300 -0.70 -3.18 21,500 21,500 20,700 22,080 470,304,000
07/06/2017 22,000 0.20 0.92 21,000 22,100 21,000 14,450 317,900,000
06/06/2017 21,800 0.00 ■■ 0.00 22,000 22,400 21,600 29,080 633,944,000
05/06/2017 21,800 0.90 4.31 21,000 22,300 21,000 112,880 2,460,784,000
02/06/2017 20,900 0.00 ■■ 0.00 20,900 21,200 20,500 13,140 274,626,000
01/06/2017 20,900 -0.10 -0.48 21,200 21,200 20,100 5,280 110,352,000
31/05/2017 21,000 0.50 2.44 19,600 21,000 19,600 12,010 252,210,000
30/05/2017 20,500 0.50 2.50 20,300 20,500 19,300 38,240 783,920,000
29/05/2017 20,000 -0.20 -0.99 19,300 20,800 19,300 10,170 203,400,000
26/05/2017 20,200 0.20 1.00 19,800 20,200 19,500 16,100 325,220,000
25/05/2017 20,000 -0.50 -2.44 19,200 20,600 19,200 21,920 438,400,000
24/05/2017 20,500 1.00 5.13 19,500 20,500 19,500 33,600 688,800,000
23/05/2017 19,500 -0.50 -2.50 20,000 20,000 18,600 54,970 1,071,915,000
22/05/2017 20,000 -1.00 -4.76 21,000 21,500 20,000 46,080 921,600,000
19/05/2017 21,000 -0.90 -4.11 21,200 21,900 20,500 68,920 1,447,320,000
18/05/2017 21,900 -0.50 -2.23 21,700 22,400 21,250 31,130 681,747,000
17/05/2017 22,400 -0.10 -0.44 21,800 22,450 21,800 42,740 957,376,000
16/05/2017 22,500 0.10 0.45 22,400 22,800 21,900 23,450 527,625,000
15/05/2017 22,400 -0.40 -1.75 22,050 23,000 21,250 60,730 1,360,352,000
09/05/2017 21,500 0.00 ■■ 0.00 21,900 22,000 20,950 26,600 571,900,000
08/05/2017 21,500 0.30 1.42 21,300 21,500 20,500 30,070 646,505,000
05/05/2017 21,200 -0.10 -0.47 21,400 21,400 21,200 1,500 31,800,000
04/05/2017 21,300 -0.30 -1.39 20,750 21,500 20,750 11,150 237,495,000
03/05/2017 21,600 -0.30 -1.37 21,100 21,850 20,800 15,190 328,104,000
28/04/2017 21,900 -0.10 -0.45 22,000 22,000 21,000 4,900 107,310,000
27/04/2017 22,000 0.70 3.29 20,600 22,000 20,600 17,400 382,800,000
26/04/2017 21,300 -0.10 -0.47 21,350 21,400 20,600 8,870 188,931,000
25/04/2017 21,400 -0.25 -1.15 20,600 21,500 20,600 30,800 659,120,000
24/04/2017 21,650 -0.50 -2.26 21,000 21,700 20,600 24,480 529,992,000
21/04/2017 22,150 0.35 1.61 22,500 22,500 21,000 26,220 580,773,000
20/04/2017 21,800 1.40 6.86 20,400 21,800 20,000 103,350 2,253,030,000
19/04/2017 20,400 -1.50 -6.85 21,800 21,800 20,400 49,360 1,006,944,000
18/04/2017 21,900 -0.10 -0.45 22,100 22,100 21,000 9,220 201,918,000
17/04/2017 22,000 -0.50 -2.22 22,500 22,500 21,200 27,700 609,400,000
14/04/2017 22,500 1.00 4.65 21,000 22,500 20,500 44,810 1,008,225,000
13/04/2017 21,500 -0.60 -2.71 22,100 22,500 20,900 33,370 717,455,000
12/04/2017 22,100 -0.40 -1.78 22,500 22,500 21,250 22,640 500,344,000
11/04/2017 22,500 -0.50 -2.17 22,100 22,850 21,800 46,170 1,038,825,000
10/04/2017 23,000 0.00 ■■ 0.00 23,000 23,500 22,000 28,390 652,970,000
07/04/2017 23,000 1.30 5.99 21,100 23,200 21,000 73,680 1,694,640,000
05/04/2017 21,700 0.05 0.23 21,200 23,000 21,000 37,450 812,665,000
04/04/2017 21,650 -1.35 -5.87 22,400 22,800 21,500 49,760 1,077,304,000
03/04/2017 23,000 -0.90 -3.77 23,900 23,900 22,250 91,850 2,112,550,000
31/03/2017 23,900 0.00 ■■ 0.00 24,500 24,500 23,000 62,420 1,491,838,000
30/03/2017 23,900 0.90 3.91 23,200 24,500 23,000 91,330 2,182,787,000
29/03/2017 23,000 1.40 6.48 21,300 23,100 20,500 111,840 2,572,320,000
28/03/2017 21,600 -0.90 -4.00 22,400 23,300 21,500 51,680 1,116,288,000
27/03/2017 22,500 0.90 4.17 21,600 22,500 21,100 88,420 1,989,450,000
24/03/2017 21,600 1.30 6.40 20,500 21,700 20,400 112,440 2,428,704,000
23/03/2017 20,300 1.30 6.84 19,000 20,300 18,600 126,200 2,561,860,000
22/03/2017 19,000 0.00 ■■ 0.00 18,500 19,200 18,500 57,820 1,098,580,000
21/03/2017 19,000 0.90 4.97 18,100 19,350 18,100 88,070 1,673,330,000
20/03/2017 18,100 -0.10 -0.55 18,000 18,100 17,800 42,790 774,499,000
17/03/2017 18,200 1.00 5.81 17,000 18,300 17,000 41,200 749,840,000
16/03/2017 17,200 0.00 ■■ 0.00 17,200 17,200 16,900 24,980 429,656,000
15/03/2017 17,200 0.50 2.99 17,400 17,400 16,800 36,340 625,048,000
14/03/2017 17,100 -0.20 -1.16 17,100 17,300 16,600 30,820 527,022,000
13/03/2017 17,300 0.00 ■■ 0.00 17,250 17,400 16,300 58,540 1,012,742,000
10/03/2017 17,300 0.20 1.17 17,100 17,400 17,100 35,630 616,399,000
09/03/2017 17,100 0.50 3.01 16,700 17,200 16,700 47,190 806,949,000
08/03/2017 16,600 0.20 1.22 16,200 17,000 16,200 17,020 282,532,000
07/03/2017 16,400 -0.40 -2.38 16,300 16,800 16,300 31,440 515,616,000
06/03/2017 16,800 -0.20 -1.18 17,000 17,000 16,300 11,510 193,368,000
03/03/2017 17,000 0.00 ■■ 0.00 17,400 17,600 17,000 54,440 925,480,000
02/03/2017 17,000 1.10 6.92 16,100 17,000 15,700 135,320 2,300,440,000
01/03/2017 15,900 0.00 ■■ 0.00 15,800 16,500 15,250 15,120 240,408,000
28/02/2017 15,900 0.00 ■■ 0.00 15,800 16,000 15,500 7,080 112,572,000
27/02/2017 15,900 -0.10 -0.62 15,100 15,900 15,100 34,410 547,119,000
24/02/2017 16,000 -0.15 -0.93 16,000 16,000 15,700 6,760 108,160,000
23/02/2017 16,150 -0.15 -0.92 16,300 16,300 16,000 270 4,360,500
22/02/2017 16,300 0.35 2.19 16,800 16,800 16,000 44,180 720,134,000
21/02/2017 15,950 1.00 6.69 15,000 15,950 15,000 84,430 1,346,658,500
20/02/2017 14,950 0.05 0.34 14,800 15,000 14,800 14,090 210,645,500
17/02/2017 14,900 -0.10 -0.67 14,600 14,900 14,200 25,080 373,692,000
16/02/2017 15,000 0.25 1.69 15,100 15,100 14,750 35,410 531,150,000
15/02/2017 14,750 -0.10 -0.67 15,100 15,100 14,750 5,890 86,877,500
14/02/2017 14,850 0.15 1.02 15,200 15,200 14,700 7,700 114,345,000
13/02/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 27,110 398,517,000
10/02/2017 14,700 0.00 ■■ 0.00 14,600 14,700 14,600 9,900 145,530,000
09/02/2017 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 10,090 148,323,000
08/02/2017 14,700 -0.10 -0.68 14,800 14,800 14,600 10,560 155,232,000
07/02/2017 14,800 -0.40 -2.63 15,200 15,200 14,800 8,260 122,248,000
06/02/2017 15,200 -0.05 -0.33 15,000 15,200 15,000 1,420 21,584,000
03/02/2017 15,250 0.00 ■■ 0.00 15,300 15,300 15,000 1,090 16,622,500
02/02/2017 15,250 0.05 0.33 15,100 15,250 15,100 5,020 76,555,000
25/01/2017 15,200 0.20 1.33 15,300 15,300 15,000 1,960 29,792,000
24/01/2017 15,000 0.00 ■■ 0.00 14,700 15,000 14,600 4,860 72,900,000
23/01/2017 15,000 0.50 3.45 14,600 15,000 14,500 5,010 75,150,000
20/01/2017 14,500 -0.80 -5.23 15,000 15,000 14,500 8,120 117,740,000
19/01/2017 15,300 0.30 2.00 15,450 15,450 15,300 1,500 22,950,000
18/01/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 6,100 91,500,000
17/01/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,430 21,450,000
16/01/2017 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 1,150 17,250,000
13/01/2017 15,000 0.00 ■■ 0.00 14,600 15,000 14,600 1,540 23,100,000
12/01/2017 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 2,910 43,650,000
11/01/2017 15,000 -0.10 -0.66 15,100 15,100 15,000 3,050 45,750,000
10/01/2017 15,100 0.10 0.67 15,000 15,100 15,000 1,030 15,553,000
09/01/2017 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 12,910 193,650,000
06/01/2017 15,000 -0.10 -0.66 15,000 15,200 15,000 8,170 122,550,000
05/01/2017 15,100 0.40 2.72 15,100 15,100 15,000 1,520 22,952,000
04/01/2017 14,700 -0.50 -3.29 15,200 15,200 14,700 3,500 51,450,000
03/01/2017 15,200 0.00 ■■ 0.00 14,800 15,200 14,200 14,750 224,200,000
30/12/2016 15,200 0.00 ■■ 0.00 15,000 15,200 14,850 9,030 137,256,000
29/12/2016 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 10,140 154,128,000
28/12/2016 15,200 0.20 1.33 14,700 15,200 14,700 8,110 123,272,000
27/12/2016 15,000 -0.30 -1.96 15,000 15,000 15,000 9,180 137,700,000
26/12/2016 15,300 0.00 ■■ 0.00 15,500 15,500 15,000 1,570 24,021,000
23/12/2016 15,300 0.10 0.66 15,000 15,300 15,000 18,660 285,498,000
22/12/2016 15,200 -0.10 -0.65 15,000 15,500 15,000 7,500 114,000,000
21/12/2016 15,300 0.10 0.66 15,000 15,300 15,000 2,720 41,616,000
20/12/2016 15,200 0.00 ■■ 0.00 15,000 15,200 15,000 2,810 42,712,000
19/12/2016 15,200 0.20 1.33 15,000 15,400 15,000 6,660 101,232,000
16/12/2016 15,000 0.00 ■■ 0.00 15,000 15,400 15,000 15,670 235,050,000
15/12/2016 15,000 -0.10 -0.66 14,400 15,400 14,400 8,270 124,050,000
14/12/2016 15,100 0.85 5.96 14,950 15,200 14,950 28,350 428,085,000
13/12/2016 14,250 -0.55 -3.72 14,800 14,800 14,000 5,040 71,820,000
12/12/2016 14,800 -0.20 -1.33 14,900 14,900 14,800 1,410 20,868,000
09/12/2016 15,000 -0.10 -0.66 15,150 15,150 14,850 7,090 106,350,000
08/12/2016 15,100 0.10 0.67 15,000 15,100 14,900 11,690 176,519,000
07/12/2016 15,000 -0.10 -0.66 15,200 15,200 14,600 18,680 280,200,000
06/12/2016 15,100 0.00 ■■ 0.00 14,600 15,200 14,500 52,970 799,847,000
05/12/2016 15,100 -0.10 -0.66 14,500 15,200 14,500 1,030 15,553,000
02/12/2016 15,200 0.00 ■■ 0.00 15,100 15,400 14,950 26,450 402,040,000
01/12/2016 15,200 -0.20 -1.30 15,200 15,200 14,950 10,030 152,456,000
30/11/2016 15,400 0.20 1.32 15,100 15,400 15,000 2,300 35,420,000
29/11/2016 15,200 0.45 3.05 15,500 15,500 14,700 4,640 70,528,000
28/11/2016 14,750 -0.05 -0.34 14,600 14,750 14,600 4,010 59,147,500
25/11/2016 14,800 -0.20 -1.33 15,000 15,000 14,800 16,300 241,240,000
24/11/2016 15,000 -0.20 -1.32 14,800 15,200 14,800 12,040 180,600,000
23/11/2016 15,200 -0.10 -0.65 15,300 15,800 14,800 8,330 126,616,000
22/11/2016 15,300 -0.10 -0.65 15,300 15,300 15,000 8,790 134,487,000
21/11/2016 15,400 0.00 ■■ 0.00 14,900 15,400 14,900 3,600 55,440,000
18/11/2016 15,400 -0.30 -1.91 15,000 15,500 14,900 14,320 220,528,000
17/11/2016 15,700 0.30 1.95 16,100 16,100 15,000 4,810 75,517,000
16/11/2016 15,400 0.70 4.76 14,700 15,700 14,700 54,000 831,600,000
15/11/2016 14,700 -1.00 -6.37 14,850 15,600 14,700 7,090 104,223,000
14/11/2016 15,700 0.00 ■■ 0.00 15,800 15,800 15,600 1,860 29,202,000
11/11/2016 15,700 0.90 6.08 14,800 15,800 14,800 53,870 845,759,000
10/11/2016 14,800 0.50 3.50 14,400 14,800 13,500 11,860 175,528,000
09/11/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 20 286,000
08/11/2016 14,300 -0.10 -0.69 14,500 14,500 13,900 1,430 20,449,000
07/11/2016 14,400 0.45 3.23 14,500 14,500 13,400 2,310 33,264,000
04/11/2016 13,950 -0.55 -3.79 14,500 14,500 13,950 3,220 44,919,000
03/11/2016 14,500 0.30 2.11 14,200 14,500 13,900 13,880 201,260,000
02/11/2016 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 220 3,124,000
01/11/2016 14,200 -0.10 -0.70 14,000 14,200 14,000 2,620 37,204,000
31/10/2016 14,300 -0.50 -3.38 14,500 14,600 14,000 21,470 307,021,000
28/10/2016 14,800 0.60 4.23 14,600 14,800 14,200 10,410 154,068,000
27/10/2016 14,200 -0.30 -2.07 14,300 14,500 14,200 6,890 97,838,000
26/10/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/10/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,450 21,025,000
24/10/2016 14,500 -0.30 -2.03 14,600 14,800 14,500 1,390 20,155,000
21/10/2016 14,800 -0.20 -1.33 14,600 15,000 14,500 4,230 62,604,000
20/10/2016 15,000 0.40 2.74 15,000 15,000 14,550 4,040 60,600,000
19/10/2016 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 8,000 116,800,000
18/10/2016 14,600 -0.40 -2.67 14,500 15,000 14,500 3,480 50,808,000
17/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 14,500 1,470 22,050,000
14/10/2016 15,000 0.25 1.69 14,400 15,000 14,400 50 750,000
13/10/2016 14,750 -0.45 -2.96 15,100 15,100 14,750 2,700 39,825,000
12/10/2016 15,200 0.50 3.40 14,700 15,200 14,600 15,160 230,432,000
11/10/2016 14,700 -0.30 -2.00 15,300 15,300 14,700 7,600 111,720,000
10/10/2016 15,000 0.00 ■■ 0.00 15,200 15,200 14,200 10,250 153,750,000
07/10/2016 15,000 0.40 2.74 15,200 15,200 14,500 10,760 161,400,000
06/10/2016 14,600 -0.60 -3.95 15,400 16,000 14,500 28,130 410,698,000
05/10/2016 15,200 -1.10 -6.75 16,300 16,300 15,200 43,830 666,216,000
04/10/2016 16,300 -0.50 -2.98 16,800 16,800 15,700 26,380 429,994,000
03/10/2016 16,800 1.00 6.33 16,200 16,800 16,000 85,660 1,439,088,000
30/09/2016 15,800 0.60 3.95 15,300 15,800 15,200 37,230 588,234,000
29/09/2016 15,200 0.25 1.67 14,800 15,300 14,800 10,990 167,048,000
28/09/2016 14,950 0.35 2.40 14,800 14,950 14,600 7,460 111,527,000
27/09/2016 14,600 -0.40 -2.67 15,000 15,000 14,600 12,950 189,070,000
26/09/2016 15,000 0.00 ■■ 0.00 14,500 15,000 14,400 6,900 103,500,000
23/09/2016 15,000 -0.10 -0.66 14,600 15,000 14,600 5,030 75,450,000
22/09/2016 15,100 0.80 5.59 14,600 15,200 14,400 32,180 485,918,000
21/09/2016 14,300 0.00 ■■ 0.00 14,400 14,400 14,050 12,200 174,460,000
20/09/2016 14,300 0.00 ■■ 0.00 14,300 14,350 14,000 26,710 381,953,000
19/09/2016 14,300 0.30 2.14 14,000 14,300 13,500 8,310 118,833,000
16/09/2016 14,000 -0.30 -2.10 13,700 14,300 13,650 6,040 84,560,000
15/09/2016 14,300 -0.20 -1.38 13,900 14,300 13,800 7,710 110,253,000
14/09/2016 14,500 -0.10 -0.68 14,600 14,600 14,000 17,730 257,085,000
13/09/2016 14,600 -0.10 -0.68 14,300 14,600 14,100 2,250 32,850,000
12/09/2016 14,700 0.10 0.68 14,600 14,700 14,400 9,890 145,383,000
09/09/2016 14,600 0.70 5.04 13,900 14,700 13,900 46,490 678,754,000
08/09/2016 13,900 -0.30 -2.11 14,000 14,200 13,900 5,340 74,226,000
07/09/2016 14,200 0.10 0.71 14,200 14,200 14,100 2,940 41,748,000
06/09/2016 14,100 -0.10 -0.70 14,000 14,300 14,000 330 4,653,000
05/09/2016 14,200 -0.10 -0.70 14,200 14,300 14,200 760 10,792,000
01/09/2016 14,300 0.30 2.14 13,900 14,300 13,900 4,180 59,774,000
31/08/2016 14,000 0.10 0.72 13,900 14,000 13,700 9,730 136,220,000
30/08/2016 13,900 0.00 ■■ 0.00 13,800 14,000 13,700 10,880 151,232,000
29/08/2016 13,900 -0.10 -0.71 13,900 13,900 13,700 5,540 77,006,000
26/08/2016 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 14,870 208,180,000
25/08/2016 14,000 -0.10 -0.71 14,100 14,100 13,600 8,390 117,460,000
24/08/2016 14,100 -0.10 -0.70 14,100 14,100 13,600 7,870 110,967,000
23/08/2016 14,200 -0.30 -2.07 14,500 14,500 13,500 73,010 1,036,742,000
22/08/2016 14,500 -0.40 -2.68 14,900 14,900 14,500 12,510 181,395,000
19/08/2016 14,900 -0.10 -0.67 14,800 15,000 14,800 8,880 132,312,000
18/08/2016 15,000 -0.30 -1.96 15,100 15,300 15,000 8,760 131,400,000
17/08/2016 15,300 -0.20 -1.29 15,500 15,500 14,800 7,750 118,575,000
16/08/2016 15,500 -0.20 -1.27 15,600 15,600 15,000 3,780 58,590,000
15/08/2016 15,700 -0.20 -1.26 15,800 15,800 15,000 14,160 222,312,000
12/08/2016 15,900 0.30 1.92 15,500 15,900 15,500 25,600 407,040,000
11/08/2016 15,600 0.40 2.63 15,200 15,700 15,000 39,480 615,888,000
10/08/2016 15,200 0.00 ■■ 0.00 14,800 15,200 14,800 1,430 21,736,000
09/08/2016 15,200 -0.10 -0.65 15,000 15,300 15,000 6,610 100,472,000
08/08/2016 15,300 0.10 0.66 15,000 15,300 14,900 8,360 127,908,000
05/08/2016 15,200 -0.30 -1.94 15,200 15,800 14,900 24,370 370,424,000
04/08/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 13,980 216,690,000
03/08/2016 15,500 -0.20 -1.27 15,600 15,600 15,200 4,520 70,060,000
02/08/2016 15,700 -0.10 -0.63 15,300 15,700 15,100 11,230 176,311,000
01/08/2016 15,800 -0.10 -0.63 15,500 15,800 15,500 2,130 33,654,000
29/07/2016 15,900 0.20 1.27 15,300 15,900 15,300 5,410 86,019,000
28/07/2016 15,700 0.40 2.61 15,300 15,700 15,300 4,960 77,872,000
27/07/2016 15,300 -0.70 -4.38 15,500 15,800 15,300 11,290 172,737,000
26/07/2016 16,000 -0.50 -3.03 16,500 16,500 15,500 23,860 381,760,000
25/07/2016 16,500 -0.10 -0.60 16,000 16,700 15,800 9,060 149,490,000
22/07/2016 16,600 0.40 2.47 16,200 16,700 15,100 6,320 104,912,000
21/07/2016 16,200 -1.00 -5.81 16,700 17,000 16,100 17,860 289,332,000
20/07/2016 17,200 0.10 0.58 17,000 17,400 16,500 8,880 152,736,000
19/07/2016 17,100 -0.50 -2.84 17,600 17,600 16,700 18,280 312,588,000
18/07/2016 17,600 0.00 ■■ 0.00 17,800 18,400 17,500 12,040 211,904,000
15/07/2016 17,600 0.00 ■■ 0.00 18,500 18,500 17,600 13,230 232,848,000
14/07/2016 17,600 1.10 6.67 16,400 17,600 16,000 110,690 1,948,144,000
13/07/2016 16,500 0.70 4.43 15,800 16,500 15,800 24,530 404,745,000
12/07/2016 15,800 0.00 ■■ 0.00 15,500 15,800 15,500 2,020 31,916,000
11/07/2016 15,800 -0.20 -1.25 15,800 15,800 15,800 1,000 15,800,000
08/07/2016 16,000 0.10 0.63 15,700 16,000 15,700 9,320 149,120,000
07/07/2016 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 2,880 45,792,000
06/07/2016 15,900 0.10 0.63 15,600 15,900 15,500 8,250 131,175,000
05/07/2016 15,800 0.00 ■■ 0.00 15,900 16,000 15,500 4,880 77,104,000
04/07/2016 15,800 -0.20 -1.25 16,000 16,000 15,400 12,120 191,496,000
01/07/2016 16,000 0.40 2.56 16,000 16,000 15,900 3,010 48,160,000
30/06/2016 15,600 0.20 1.30 15,400 16,000 15,400 11,780 183,768,000
29/06/2016 16,000 0.20 1.27 16,000 16,000 15,800 15,480 247,680,000
28/06/2016 15,800 0.30 1.94 15,500 15,800 15,400 5,910 93,378,000
27/06/2016 15,500 -0.30 -1.90 15,100 15,500 14,800 20,770 321,935,000
24/06/2016 15,800 -0.10 -0.63 15,600 16,000 14,900 31,330 495,014,000
23/06/2016 15,900 0.00 ■■ 0.00 15,900 16,000 15,500 18,380 292,242,000
22/06/2016 15,900 0.00 ■■ 0.00 15,800 15,900 15,600 4,910 78,069,000
21/06/2016 15,900 0.10 0.63 15,500 16,000 15,400 5,240 83,316,000
20/06/2016 15,800 0.50 3.27 15,300 15,800 15,300 5,110 80,738,000
17/06/2016 15,300 -0.30 -1.92 15,600 15,700 15,300 9,630 147,339,000
16/06/2016 15,600 -0.20 -1.27 15,800 15,900 15,600 6,490 101,244,000
15/06/2016 15,800 -0.20 -1.25 15,700 15,900 15,700 2,490 39,342,000
14/06/2016 16,000 0.20 1.27 15,700 16,000 15,200 28,190 451,040,000
13/06/2016 15,800 0.00 ■■ 0.00 15,800 15,800 15,500 8,600 135,880,000
10/06/2016 15,800 -0.10 -0.63 15,900 15,900 15,800 4,150 65,570,000
09/06/2016 15,900 0.10 0.63 15,800 15,900 15,600 2,640 41,976,000
08/06/2016 15,800 -0.10 -0.63 15,900 15,900 15,500 3,240 51,192,000
07/06/2016 15,900 0.30 1.92 15,900 15,900 15,500 10,590 168,381,000
06/06/2016 15,600 -0.30 -1.89 15,800 15,800 15,600 12,940 201,864,000
03/06/2016 15,900 0.00 ■■ 0.00 16,000 16,000 15,500 46,030 731,877,000
02/06/2016 15,900 -0.50 -3.05 16,000 16,400 15,900 17,380 276,342,000
01/06/2016 16,400 -0.40 -2.38 16,200 16,500 16,100 3,110 51,004,000
31/05/2016 16,800 0.40 2.44 16,400 16,800 16,200 3,930 66,024,000
30/05/2016 16,400 0.00 ■■ 0.00 16,000 16,500 16,000 11,920 195,488,000
27/05/2016 16,400 0.10 0.61 16,400 16,400 16,000 1,030 16,892,000
26/05/2016 16,300 -0.20 -1.21 16,500 16,500 15,800 1,570 25,591,000
25/05/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 1,230 20,295,000
24/05/2016 16,500 -0.20 -1.20 16,100 16,600 16,000 8,040 132,660,000
23/05/2016 16,700 -0.10 -0.60 16,000 16,900 16,000 900 15,030,000
20/05/2016 16,800 0.50 3.07 16,200 16,900 16,200 8,780 147,504,000
19/05/2016 16,300 0.00 ■■ 0.00 16,300 16,600 16,100 20,720 337,736,000
18/05/2016 16,300 0.40 2.52 16,000 16,300 15,700 52,460 855,098,000
17/05/2016 15,900 -0.30 -1.85 16,000 16,000 15,500 11,930 189,687,000
16/05/2016 16,200 0.20 1.25 16,000 16,200 16,000 46,750 757,350,000
13/05/2016 16,000 0.20 1.27 16,000 16,000 16,000 30 480,000
12/05/2016 15,800 -0.20 -1.25 16,400 16,400 15,800 3,910 61,778,000
11/05/2016 16,000 -0.20 -1.23 16,400 16,400 15,800 5,310 84,960,000
10/05/2016 16,200 -0.10 -0.61 16,000 16,300 16,000 1,510 24,462,000
09/05/2016 16,300 -0.10 -0.61 16,000 16,900 15,800 15,670 255,421,000
06/05/2016 16,400 0.00 ■■ 0.00 15,600 16,400 15,600 11,760 192,864,000
05/05/2016 16,400 0.20 1.23 16,200 16,600 16,000 23,260 381,464,000
04/05/2016 16,200 -0.80 -4.71 17,000 17,000 16,200 13,110 212,382,000
29/04/2016 17,000 1.00 6.25 16,300 17,100 16,100 39,080 664,360,000
28/04/2016 16,000 -0.50 -3.03 16,400 16,400 16,000 9,320 149,120,000
27/04/2016 16,500 -0.20 -1.20 16,500 16,600 16,000 28,880 476,520,000
26/04/2016 16,700 0.00 ■■ 0.00 16,500 16,700 16,300 10,020 167,334,000
25/04/2016 16,700 0.00 ■■ 0.00 17,000 17,000 16,600 8,660 144,622,000
22/04/2016 16,700 -0.30 -1.76 16,700 16,700 16,200 35,370 590,679,000
21/04/2016 17,000 -0.10 -0.58 16,900 17,100 16,900 1,200 20,400,000
20/04/2016 17,100 -0.10 -0.58 17,000 17,100 17,000 5,510 94,221,000
19/04/2016 17,200 -0.30 -1.71 16,700 17,300 16,700 14,250 245,100,000
15/04/2016 17,500 -0.20 -1.13 17,400 17,500 16,700 13,380 234,150,000
14/04/2016 17,700 0.20 1.14 17,500 17,700 17,400 10,250 181,425,000
13/04/2016 17,500 -0.20 -1.13 17,500 17,600 17,300 22,490 393,575,000
12/04/2016 17,700 -0.10 -0.56 17,600 17,800 17,400 22,230 393,471,000
11/04/2016 17,800 0.30 1.71 17,200 17,900 17,200 35,130 625,314,000
08/04/2016 17,500 -0.40 -2.23 17,100 17,600 17,000 33,820 591,850,000
07/04/2016 17,900 -0.20 -1.10 18,100 18,100 17,100 31,020 555,258,000
06/04/2016 18,100 0.00 ■■ 0.00 18,100 18,400 17,600 34,300 620,830,000
05/04/2016 18,100 1.00 5.85 17,100 18,100 16,800 18,930 342,633,000
04/04/2016 17,100 -1.00 -5.52 17,500 17,600 17,100 34,710 593,541,000
01/04/2016 18,100 -1.30 -6.70 18,300 18,600 18,100 68,640 1,242,384,000
31/03/2016 19,400 0.30 1.57 19,900 19,900 18,900 58,850 1,141,690,000
30/03/2016 19,100 1.20 6.70 19,000 19,100 18,800 89,160 1,702,956,000
29/03/2016 17,900 1.10 6.55 16,900 17,900 16,900 48,920 875,668,000
28/03/2016 16,800 0.00 ■■ 0.00 16,400 16,800 16,400 14,190 238,392,000
25/03/2016 16,800 -0.10 -0.59 17,000 17,000 16,800 2,120 35,616,000
24/03/2016 16,900 0.00 ■■ 0.00 17,000 17,000 16,900 1,450 24,505,000
23/03/2016 16,900 0.00 ■■ 0.00 17,000 17,100 16,300 19,160 323,804,000
22/03/2016 16,900 0.30 1.81 16,500 16,900 16,000 66,970 1,131,793,000
21/03/2016 16,600 -0.40 -2.35 16,500 17,000 16,500 10,220 169,652,000
18/03/2016 17,000 0.00 ■■ 0.00 16,600 17,100 16,500 12,350 209,950,000
17/03/2016 17,000 0.40 2.41 17,200 17,200 16,600 33,180 564,060,000
16/03/2016 16,600 -0.30 -1.78 16,700 16,800 16,500 18,110 300,626,000
15/03/2016 16,900 -0.10 -0.59 16,800 17,000 16,000 62,660 1,058,954,000
14/03/2016 17,000 0.00 ■■ 0.00 16,800 17,400 16,700 70,930 1,205,810,000
11/03/2016 17,000 -0.30 -1.73 17,100 17,300 16,900 56,080 953,360,000
10/03/2016 17,300 0.70 4.22 17,200 17,300 16,800 73,400 1,269,820,000
09/03/2016 18,100 0.10 0.56 18,500 18,500 18,000 44,630 807,803,000
08/03/2016 18,000 0.60 3.45 17,600 18,200 17,600 57,920 1,042,560,000
07/03/2016 17,400 -0.10 -0.57 17,500 17,500 17,000 49,890 868,086,000
04/03/2016 17,500 -0.60 -3.31 18,100 18,100 17,500 46,330 810,775,000
03/03/2016 18,100 0.50 2.84 18,300 18,300 17,000 87,230 1,578,863,000
02/03/2016 17,600 1.10 6.67 17,600 17,600 17,500 119,980 2,111,648,000
01/03/2016 16,500 1.00 6.45 16,500 16,500 16,500 20,330 335,445,000
29/02/2016 15,500 1.00 6.90 14,700 15,500 14,700 24,410 378,355,000
26/02/2016 14,500 0.00 ■■ 0.00 14,200 14,500 14,000 7,360 106,720,000
25/02/2016 14,500 -0.20 -1.36 14,500 14,500 14,200 3,880 56,260,000
24/02/2016 14,700 0.00 ■■ 0.00 14,500 14,700 14,100 2,550 37,485,000
23/02/2016 14,700 0.00 ■■ 0.00 14,800 14,800 14,400 8,430 123,921,000
22/02/2016 14,700 0.30 2.08 14,500 14,800 14,400 1,650 24,255,000
19/02/2016 14,400 0.00 ■■ 0.00 14,400 14,600 14,200 15,140 218,016,000
18/02/2016 14,400 0.40 2.86 14,000 14,400 14,000 630 9,072,000
17/02/2016 14,000 -0.40 -2.78 14,400 14,400 14,000 12,720 178,080,000
16/02/2016 14,400 0.00 ■■ 0.00 14,000 14,400 14,000 4,380 63,072,000
15/02/2016 14,400 -0.10 -0.69 14,500 14,500 14,000 2,570 37,008,000
05/02/2016 14,500 0.10 0.69 14,500 14,500 14,500 10 145,000
04/02/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 160 2,304,000
03/02/2016 14,400 0.40 2.86 13,900 14,400 13,900 6,410 92,304,000
02/02/2016 14,000 -0.40 -2.78 14,000 14,100 14,000 5,960 83,440,000
01/02/2016 14,400 -0.10 -0.69 14,700 14,700 14,200 17,660 254,304,000
29/01/2016 14,500 0.60 4.32 14,000 14,500 14,000 6,940 100,630,000
28/01/2016 13,900 0.60 4.51 13,500 13,900 13,300 14,060 195,434,000
27/01/2016 13,300 0.70 5.56 13,300 13,300 12,800 10,720 142,576,000
26/01/2016 12,600 -0.30 -2.33 13,200 13,200 12,600 12,610 158,886,000
25/01/2016 12,900 -0.10 -0.77 13,300 13,500 12,900 22,120 285,348,000
22/01/2016 13,000 0.00 ■■ 0.00 13,700 13,700 12,400 17,960 233,480,000
21/01/2016 13,000 -0.90 -6.47 13,500 13,800 13,000 51,750 672,750,000
20/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,500 12,030 167,217,000
19/01/2016 13,900 -0.30 -2.11 14,000 14,100 13,300 21,140 293,846,000
18/01/2016 14,200 0.90 6.77 12,600 14,200 12,400 42,040 596,968,000
15/01/2016 13,300 -0.80 -5.67 14,100 14,100 13,300 27,660 367,878,000
14/01/2016 14,100 -0.50 -3.42 14,300 14,300 13,900 17,400 245,340,000
13/01/2016 14,600 -0.40 -2.67 14,800 14,800 14,600 10,010 146,146,000
12/01/2016 15,000 0.30 2.04 14,600 15,000 14,000 15,800 237,000,000
11/01/2016 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 10,030 147,441,000
08/01/2016 14,700 -0.10 -0.68 15,300 15,300 14,500 13,760 202,272,000
07/01/2016 14,800 -1.00 -6.33 16,000 16,000 14,800 12,760 188,848,000
06/01/2016 15,800 0.20 1.28 15,900 16,000 15,700 1,750 27,650,000
05/01/2016 15,600 -1.00 -6.02 15,500 16,200 15,500 33,660 525,096,000
04/01/2016 16,600 -0.10 -0.60 16,700 16,800 16,500 3,460 57,436,000
31/12/2015 16,700 -0.10 -0.60 16,800 16,800 16,700 1,160 19,372,000
30/12/2015 16,800 0.20 1.20 16,800 16,800 16,800 120 2,016,000
29/12/2015 16,600 0.20 1.22 16,400 16,600 16,000 5,820 96,612,000
28/12/2015 16,400 -0.20 -1.20 16,100 16,400 16,000 2,710 44,444,000
25/12/2015 16,600 0.00 ■■ 0.00 16,800 16,800 15,800 9,940 165,004,000
24/12/2015 16,600 -0.10 -0.60 16,000 16,700 16,000 2,660 44,156,000
23/12/2015 16,700 0.10 0.60 17,000 17,000 16,500 4,110 68,637,000
22/12/2015 16,600 0.00 ■■ 0.00 17,500 17,500 16,300 27,630 458,658,000
21/12/2015 18,100 0.10 0.56 18,000 18,200 18,000 12,850 232,585,000
18/12/2015 18,000 -0.20 -1.10 17,900 18,100 17,900 4,950 89,100,000
17/12/2015 18,200 0.00 ■■ 0.00 18,300 18,300 18,100 1,830 33,306,000
16/12/2015 18,200 0.00 ■■ 0.00 18,000 18,200 18,000 6,180 112,476,000
15/12/2015 18,200 0.20 1.11 18,000 18,200 17,900 32,190 585,858,000
14/12/2015 18,000 0.30 1.69 17,700 18,500 17,700 32,810 590,580,000
11/12/2015 17,700 0.20 1.14 17,700 17,900 17,700 17,950 317,715,000
10/12/2015 17,500 -0.50 -2.78 18,200 18,200 17,100 14,330 250,775,000
09/12/2015 18,000 -0.10 -0.55 18,500 18,600 18,000 10,140 182,520,000
08/12/2015 18,100 0.10 0.56 17,600 18,200 17,600 12,510 226,431,000
07/12/2015 18,000 0.20 1.12 17,800 18,500 17,800 32,550 585,900,000
04/12/2015 17,800 0.20 1.14 17,500 17,800 17,500 3,840 68,352,000
03/12/2015 17,600 0.00 ■■ 0.00 17,300 17,600 17,300 3,480 61,248,000
02/12/2015 17,600 -0.20 -1.12 17,600 17,600 17,100 130 2,288,000
01/12/2015 17,800 0.30 1.71 17,100 17,800 17,000 25,360 451,408,000
30/11/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,200 14,160 247,800,000
27/11/2015 17,500 -0.50 -2.78 18,000 18,000 17,500 2,360 41,300,000
26/11/2015 18,000 0.10 0.56 18,100 18,100 17,500 3,410 61,380,000
25/11/2015 17,900 0.20 1.13 17,500 18,000 17,500 22,000 393,800,000
24/11/2015 17,700 -0.50 -2.75 17,800 17,900 17,700 4,320 76,464,000
23/11/2015 18,200 0.00 ■■ 0.00 18,300 18,300 17,900 9,150 166,530,000
20/11/2015 18,200 0.20 1.11 17,900 18,200 17,800 14,090 256,438,000
19/11/2015 18,000 -0.20 -1.10 17,800 18,000 17,800 360 6,480,000
18/11/2015 18,200 0.30 1.68 17,900 18,200 17,900 150 2,730,000
17/11/2015 17,900 -0.10 -0.56 18,000 18,000 17,700 16,270 291,233,000
16/11/2015 18,000 -0.30 -1.64 18,200 18,200 17,800 7,320 131,760,000
13/11/2015 18,300 0.30 1.67 17,900 18,300 17,900 5,170 94,611,000
12/11/2015 18,000 -0.20 -1.10 18,000 18,600 18,000 3,870 69,660,000
11/11/2015 18,200 -0.30 -1.62 18,000 18,300 18,000 10,300 187,460,000
10/11/2015 18,500 -0.20 -1.07 18,300 18,500 18,100 11,400 210,900,000
09/11/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,300 13,950 260,865,000
06/11/2015 18,700 0.20 1.08 18,900 19,000 18,300 13,370 250,019,000
05/11/2015 18,500 0.20 1.09 18,500 18,800 18,000 28,210 521,885,000
04/11/2015 18,300 0.00 ■■ 0.00 18,200 18,600 18,000 31,240 571,692,000
03/11/2015 18,300 -0.10 -0.54 18,200 18,300 18,000 9,810 179,523,000
02/11/2015 18,400 -0.10 -0.54 18,600 18,600 18,100 8,500 156,400,000
30/10/2015 18,500 -0.30 -1.60 18,900 18,900 18,200 8,180 151,330,000
29/10/2015 18,800 0.60 3.30 18,200 18,800 18,200 35,760 672,288,000
28/10/2015 18,200 -0.30 -1.62 18,100 18,500 18,100 43,480 791,336,000
27/10/2015 18,500 0.30 1.65 18,400 18,900 18,000 48,020 888,370,000
26/10/2015 18,200 -1.00 -5.21 18,100 19,000 18,100 76,470 1,391,754,000
23/10/2015 19,200 1.10 6.08 19,300 19,300 18,800 139,280 2,674,176,000
22/10/2015 18,100 1.10 6.47 18,100 18,100 18,100 31,950 578,295,000
21/10/2015 17,000 1.10 6.92 16,000 17,000 16,000 52,790 897,430,000
20/10/2015 15,900 0.10 0.63 15,800 15,900 15,800 22,090 351,231,000
19/10/2015 15,800 -0.10 -0.63 15,900 16,000 15,800 30,880 487,904,000
16/10/2015 15,900 0.00 ■■ 0.00 16,000 16,000 15,600 5,700 90,630,000
15/10/2015 15,900 0.00 ■■ 0.00 15,600 15,900 15,600 7,860 124,974,000
14/10/2015 15,900 0.10 0.63 15,600 15,900 15,600 650 10,335,000
13/10/2015 15,800 -0.10 -0.63 15,800 15,800 15,800 1,630 25,754,000
12/10/2015 15,900 -0.10 -0.62 16,000 16,000 15,300 10,530 167,427,000
09/10/2015 16,000 0.10 0.63 16,000 16,000 15,600 5,650 90,400,000
08/10/2015 15,900 0.10 0.63 15,800 16,000 15,800 9,810 155,979,000
07/10/2015 15,800 -0.10 -0.63 15,900 16,000 15,100 20,840 329,272,000
06/10/2015 15,900 0.00 ■■ 0.00 15,800 16,000 15,200 5,550 88,245,000
05/10/2015 15,900 -0.10 -0.62 15,800 15,900 15,800 7,170 114,003,000
02/10/2015 16,000 0.20 1.27 15,700 16,000 15,100 4,910 78,560,000
01/10/2015 15,800 0.00 ■■ 0.00 15,900 15,900 15,700 3,470 54,826,000
30/09/2015 15,800 0.00 ■■ 0.00 15,300 15,800 15,300 15,030 237,474,000
29/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,200 9,670 152,786,000
28/09/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,500 19,110 301,938,000
25/09/2015 15,800 -0.10 -0.63 15,500 15,900 15,500 23,420 370,036,000
24/09/2015 15,900 -0.10 -0.62 15,900 15,900 15,700 10,940 173,946,000
23/09/2015 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 560 8,960,000
22/09/2015 16,000 0.30 1.91 16,000 16,000 15,500 4,060 64,960,000
21/09/2015 15,700 -0.30 -1.88 15,800 16,100 15,700 2,130 33,441,000
18/09/2015 16,000 -0.30 -1.84 16,300 16,600 15,600 8,060 128,960,000
17/09/2015 16,300 0.50 3.16 16,000 16,300 16,000 620 10,106,000
16/09/2015 15,800 0.10 0.64 15,700 15,800 15,600 14,520 229,416,000
15/09/2015 15,700 0.10 0.64 15,600 16,100 15,600 1,630 25,591,000
14/09/2015 15,600 -0.70 -4.29 16,300 16,400 15,600 80 1,248,000
11/09/2015 16,300 -0.10 -0.61 16,700 16,700 16,000 570 9,291,000
10/09/2015 16,400 0.90 5.81 15,900 16,400 15,900 620 10,168,000
09/09/2015 15,500 -0.70 -4.32 16,400 16,400 15,500 8,460 131,130,000
08/09/2015 16,200 0.10 0.62 16,300 16,500 16,200 9,530 154,386,000
07/09/2015 16,100 0.20 1.26 16,000 16,400 16,000 5,550 89,355,000
04/09/2015 15,900 0.00 ■■ 0.00 16,000 16,400 15,700 15,820 251,538,000
03/09/2015 15,900 0.50 3.25 15,500 16,100 15,400 22,200 352,980,000
01/09/2015 15,400 0.30 1.99 15,100 15,500 15,100 8,960 137,984,000
31/08/2015 15,100