Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +3.42 (+0.29%)
  • HNX-Index 246.20 +8.31 (+3.50%)
  • UPCOM-Index 76.48 +0.26 (+0.34%)
CTCP Bê Tông Hòa Cầm - Intimex
Intimex - Hoa Cam Concrete JSC
Mã CK:      HCC      10      ■■ 0 (0%)      (cập nhật 18:00 25/02/2021)
Đang giao dịch
HCC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/02/2021 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 6,000 60,000,000
24/02/2021 10,000 0.00 ■■ 0.00 10,000 10,100 9,900 22,500 225,000,000
23/02/2021 10,000 0.10 1.00 9,900 10,000 9,900 4,400 44,000,000
22/02/2021 9,900 -0.10 -1.01 10,000 10,100 9,900 550 5,445,000
18/02/2021 10,000 0.10 1.00 9,900 10,000 9,900 4,300 43,000,000
17/02/2021 9,900 0.10 1.01 9,800 10,100 9,800 14,700 145,530,000
09/02/2021 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 30,500 298,900,000
08/02/2021 9,800 -0.10 -1.02 9,900 10,300 9,800 10,700 104,860,000
05/02/2021 9,900 0.00 ■■ 0.00 9,900 10,000 9,700 14,900 147,510,000
04/01/2021 10,400 0.00 ■■ 0.00 10,400 10,400 10,100 7,300 75,920,000
31/12/2020 10,400 0.20 1.92 10,200 10,400 10,200 12,000 124,800,000
30/12/2020 10,200 -0.10 -0.98 10,300 10,200 10,200 4,600 46,920,000
29/12/2020 10,300 0.20 1.94 10,100 10,400 10,000 3,590 36,977,000
28/12/2020 10,100 -0.30 -2.97 10,400 10,500 10,000 3,100 31,310,000
27/12/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 1,760 18,304,000
25/12/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 1,760 18,304,000
24/12/2020 10,400 -0.20 -1.92 10,600 11,000 10,300 1,490 15,496,000
23/12/2020 10,600 0.20 1.89 10,400 10,600 10,200 3,020 32,012,000
22/12/2020 10,400 -0.10 -0.96 10,500 10,400 10,200 690 7,176,000
21/12/2020 10,500 0.10 0.95 10,400 10,800 10,000 2,080 21,840,000
20/12/2020 10,400 0.20 1.92 10,200 10,400 10,400 40 416,000
18/12/2020 10,400 0.20 1.92 10,200 10,400 10,400 40 416,000
17/12/2020 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 620 6,324,000
16/12/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 3,300 33,660,000
15/12/2020 10,200 0.20 1.96 10,000 10,200 10,000 1,290 13,158,000
14/12/2020 10,000 0.00 ■■ 0.00 10,000 10,200 10,000 3,030 30,300,000
13/12/2020 10,000 0.30 3.00 9,700 10,000 9,700 5,770 57,700,000
11/12/2020 10,000 0.30 3.00 9,700 10,000 9,700 5,770 57,700,000
10/12/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 4,050 39,285,000
09/12/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,770 17,169,000
08/12/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 800 7,760,000
07/12/2020 9,700 0.10 1.03 9,600 9,700 9,600 4,780 46,366,000
04/12/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 7,700 75,460,000
03/12/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 2,310 22,638,000
02/12/2020 9,800 -0.10 -1.02 9,900 9,900 9,700 1,630 15,974,000
01/12/2020 9,900 0.10 1.01 9,800 9,900 9,600 2,660 26,334,000
30/11/2020 9,800 0.10 1.02 9,700 9,800 9,600 43,900 430,220,000
27/11/2020 9,700 -0.10 -1.03 9,800 9,800 9,600 27,700 268,690,000
26/11/2020 9,800 0.10 1.02 9,700 9,900 9,700 13,400 131,320,000
25/11/2020 9,700 -0.20 -2.06 9,900 10,000 9,700 19,800 192,060,000
24/11/2020 9,900 0.20 2.02 9,700 9,900 9,700 78,900 781,110,000
23/11/2020 9,700 -0.30 -3.09 10,000 10,000 9,700 48,400 469,480,000
20/11/2020 10,000 -0.10 -1.00 10,100 10,100 9,900 3,220 32,200,000
19/11/2020 10,100 -0.10 -0.99 10,200 10,300 10,100 2,390 24,139,000
18/11/2020 10,200 -0.10 -0.98 10,300 10,300 10,100 2,150 21,930,000
17/11/2020 10,300 -0.10 -0.97 10,400 10,400 10,300 3,440 35,432,000
16/11/2020 10,400 -0.20 -1.92 10,600 11,300 10,400 1,660 17,264,000
13/11/2020 10,600 -0.10 -0.94 10,700 10,600 10,400 1,650 17,490,000
12/11/2020 10,700 0.00 ■■ 0.00 10,700 10,700 10,400 3,880 41,516,000
11/11/2020 10,700 0.20 1.87 10,500 10,700 10,400 50 535,000
10/11/2020 10,500 0.00 ■■ 0.00 10,500 11,000 10,400 810 8,505,000
09/11/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 880 9,240,000
06/11/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 160 1,680,000
05/11/2020 10,500 -0.10 -0.95 10,600 10,600 10,500 18,800 197,400,000
04/11/2020 10,600 -0.10 -0.94 10,700 10,600 10,500 730 7,738,000
03/11/2020 10,700 0.10 0.93 10,600 10,700 10,600 1,600 17,120,000
02/11/2020 10,600 -0.60 -5.66 11,200 10,700 10,600 400 4,240,000
30/10/2020 11,200 0.60 5.36 10,600 11,200 11,200 100 1,120,000
29/10/2020 10,600 0.10 0.94 10,500 10,600 10,300 10,400 110,240,000
28/10/2020 10,500 -0.10 -0.95 10,600 10,900 10,400 13,000 136,500,000
27/10/2020 10,600 -0.30 -2.83 10,900 10,800 10,600 2,650 28,090,000
26/10/2020 10,900 0.00 ■■ 0.00 10,900 11,200 10,800 400 4,360,000
23/10/2020 10,900 -0.40 -3.67 11,300 10,900 10,800 430 4,687,000
22/10/2020 11,300 0.00 ■■ 0.00 11,300 11,300 10,900 1,000 11,300,000
21/10/2020 11,300 0.70 6.19 10,600 11,500 10,900 29,800 336,740,000
20/10/2020 10,600 0.00 ■■ 0.00 10,600 10,600 9,700 2,570 27,242,000
19/10/2020 10,600 -1.10 -10.38 11,700 11,300 10,600 6,630 70,278,000
16/10/2020 11,700 -0.60 -5.13 12,300 12,300 11,100 2,630 30,771,000
15/10/2020 12,300 0.00 ■■ 0.00 12,300 12,400 12,000 96,400 1,185,720,000
14/10/2020 14,200 -0.20 -1.41 14,400 14,700 14,200 12,990 184,458,000
13/10/2020 14,400 0.20 1.39 14,200 14,600 14,100 192,200 2,767,680,000
12/10/2020 14,200 0.20 1.41 14,000 14,400 14,000 15,820 224,644,000
09/10/2020 14,000 -0.30 -2.14 14,300 14,300 13,900 127,700 1,787,800,000
08/10/2020 14,300 0.20 1.40 14,100 14,600 14,100 6,720 96,096,000
07/10/2020 14,100 0.20 1.42 13,900 14,200 13,800 20,640 291,024,000
06/10/2020 13,900 0.00 ■■ 0.00 13,900 13,900 13,800 118,000 1,640,200,000
05/10/2020 13,900 0.50 3.60 13,400 13,900 13,300 191,600 2,663,240,000
02/10/2020 13,400 -0.20 -1.49 13,600 13,500 13,200 5,630 75,442,000
01/10/2020 13,600 0.10 0.74 13,500 13,600 13,300 9,220 125,392,000
30/09/2020 13,500 0.10 0.74 13,400 13,500 12,900 10,640 143,640,000
29/09/2020 13,400 1.10 8.21 12,300 13,500 12,300 11,860 158,924,000
28/09/2020 12,300 -0.10 -0.81 12,400 12,400 12,200 4,000 49,200,000
25/09/2020 12,400 -0.10 -0.81 12,500 12,400 12,300 20,900 259,160,000
24/09/2020 12,500 -0.30 -2.40 12,800 12,500 12,400 700 8,750,000
23/09/2020 12,800 0.30 2.34 12,500 12,800 12,500 240 3,072,000
22/09/2020 12,500 -0.10 -0.80 12,600 12,500 12,500 120 1,500,000
21/09/2020 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 17,900 225,540,000
18/09/2020 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 680 8,568,000
17/09/2020 12,600 0.20 1.59 12,400 13,600 12,600 370 4,662,000
16/09/2020 12,400 -0.10 -0.81 12,500 12,400 12,400 1,700 21,080,000
15/09/2020 12,500 0.10 0.80 12,400 12,600 12,400 690 8,625,000
14/09/2020 12,400 -0.10 -0.81 12,500 12,500 12,400 1,120 13,888,000
11/09/2020 12,500 0.30 2.40 12,200 12,500 12,200 20,800 260,000,000
10/09/2020 12,200 0.10 0.82 12,100 12,200 12,100 770 9,394,000
09/09/2020 12,100 -0.10 -0.83 12,200 12,100 12,000 3,800 45,980,000
08/09/2020 12,200 -0.20 -1.64 12,400 12,200 12,100 840 10,248,000
07/09/2020 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
04/09/2020 12,400 -12.40 -100.00 12,400 0 0 0 0
03/09/2020 12,400 0.10 0.81 12,300 12,400 12,300 180 2,232,000
01/09/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 790 9,717,000
31/08/2020 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 1,370 16,851,000
28/08/2020 12,300 0.10 0.81 12,200 12,300 12,200 1,770 21,771,000
27/08/2020 12,200 -0.10 -0.82 12,300 12,300 12,200 10,900 132,980,000
26/08/2020 12,300 0.10 0.81 12,200 12,300 12,200 340 4,182,000
25/08/2020 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 1,240 15,128,000
24/08/2020 12,200 0.00 ■■ 0.00 12,200 12,400 12,100 52,600 641,720,000
21/08/2020 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 1,740 21,228,000
20/08/2020 12,200 0.20 1.64 12,000 12,200 12,000 4,700 57,340,000
19/08/2020 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 1,510 18,120,000
18/08/2020 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 5,450 65,400,000
17/08/2020 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 61,100 733,200,000
14/08/2020 12,000 0.00 ■■ 0.00 12,000 12,500 12,000 530 6,360,000
13/08/2020 12,000 0.20 1.67 11,800 12,000 11,800 2,870 34,440,000
12/08/2020 11,800 0.10 0.85 11,700 11,900 11,800 900 10,620,000
11/08/2020 11,700 0.10 0.85 11,600 12,200 11,700 2,200 25,740,000
10/08/2020 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 24,700 286,520,000
07/08/2020 11,600 -0.10 -0.86 11,700 11,800 11,600 970 11,252,000
06/08/2020 11,700 0.10 0.85 11,600 11,700 11,500 700 8,190,000
05/08/2020 11,600 0.00 ■■ 0.00 11,600 11,700 11,300 1,870 21,692,000
04/08/2020 11,600 0.50 4.31 11,100 11,600 11,100 3,160 36,656,000
03/08/2020 11,100 -0.10 -0.90 11,200 11,300 11,000 2,120 23,532,000
31/07/2020 11,200 0.30 2.68 10,900 11,200 10,900 300 3,360,000
30/07/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 7,000 76,300,000
29/07/2020 10,900 -0.10 -0.92 11,000 11,100 10,900 400 4,360,000
28/07/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 1,900 20,900,000
27/07/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,400 11,900 130,900,000
24/07/2020 11,000 -0.30 -2.73 11,300 11,300 10,900 5,500 60,500,000
23/07/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 1,500 16,950,000
22/07/2020 11,300 -0.20 -1.77 11,500 11,500 11,300 1,730 19,549,000
21/07/2020 11,500 -0.20 -1.74 11,700 11,600 11,400 1,280 14,720,000
20/07/2020 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 140 1,638,000
17/07/2020 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 380 4,446,000
16/07/2020 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 670 7,839,000
15/07/2020 11,700 -0.10 -0.85 11,800 11,700 11,600 100 1,170,000
14/07/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 2,500 29,500,000
13/07/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 380 4,484,000
10/07/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
09/07/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,500 240 2,832,000
08/07/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,400 950 11,210,000
07/07/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,600 14,300 168,740,000
06/07/2020 11,800 0.10 0.85 11,700 11,800 11,600 810 9,558,000
03/07/2020 11,700 0.10 0.85 11,600 11,800 11,600 1,430 16,731,000
02/07/2020 11,600 0.10 0.86 11,500 11,600 11,400 160 1,856,000
01/07/2020 11,500 0.00 ■■ 0.00 11,500 11,600 11,400 110 1,265,000
30/06/2020 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 30 345,000
29/06/2020 11,500 -0.20 -1.74 11,700 11,700 11,400 800 9,200,000
26/06/2020 11,700 -0.20 -1.71 11,900 11,700 11,700 2,000 23,400,000
25/06/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 130 1,547,000
24/06/2020 11,900 0.10 0.84 11,800 11,900 11,900 8,500 101,150,000
23/06/2020 11,800 0.00 ■■ 0.00 11,800 11,900 11,400 2,300 27,140,000
22/06/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,700 4,900 57,820,000
19/06/2020 11,800 0.20 1.69 11,600 11,800 11,700 5,600 66,080,000
18/06/2020 11,600 0.10 0.86 11,500 11,600 11,400 310 3,596,000
17/06/2020 11,500 0.20 1.74 11,300 11,600 11,400 260 2,990,000
16/06/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
15/06/2020 11,300 -0.10 -0.88 11,400 11,400 11,300 620 7,006,000
12/06/2020 11,400 0.20 1.75 11,200 11,400 11,300 770 8,778,000
11/06/2020 11,200 0.00 ■■ 0.00 11,200 11,700 11,200 1,220 13,664,000
10/06/2020 11,200 -0.10 -0.89 11,300 11,200 11,200 800 8,960,000
09/06/2020 11,300 -0.30 -2.65 11,600 11,700 11,100 530 5,989,000
08/06/2020 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 18,000 208,800,000
06/06/2020 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 1,620 18,792,000
05/06/2020 11,600 0.00 ■■ 0.00 11,600 11,800 11,600 1,620 18,792,000
04/06/2020 11,600 0.10 0.86 11,500 11,700 11,500 360 4,176,000
03/06/2020 11,500 0.10 0.87 11,400 11,500 11,200 1,040 11,960,000
02/06/2020 11,400 0.30 2.63 11,100 11,400 10,900 1,800 20,520,000
01/06/2020 11,100 0.60 5.41 10,500 11,100 10,600 1,260 13,986,000
31/05/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 140 1,470,000
29/05/2020 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 140 1,470,000
28/05/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 70 735,000
27/05/2020 10,500 -0.20 -1.90 10,700 10,500 10,500 120 1,260,000
26/05/2020 10,700 0.20 1.87 10,500 10,700 10,500 670 7,169,000
25/05/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 310 3,255,000
24/05/2020 10,500 -0.10 -0.95 10,600 10,500 10,500 150 1,575,000
22/05/2020 10,500 -0.10 -0.95 10,600 10,500 10,500 150 1,575,000
21/05/2020 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 30 318,000
20/05/2020 10,600 -10.60 -100.00 10,600 0 0 0 0
19/05/2020 10,600 0.20 1.89 10,400 10,600 10,500 140 1,484,000
18/05/2020 10,400 -0.20 -1.92 10,600 10,600 10,400 20 208,000
17/05/2020 10,600 0.10 0.94 10,500 10,600 10,500 150 1,590,000
15/05/2020 10,600 0.10 0.94 10,500 10,600 10,500 150 1,590,000
14/05/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 430 4,515,000
13/05/2020 10,500 -0.10 -0.95 10,600 10,500 10,400 390 4,095,000
12/05/2020 10,600 0.20 1.89 10,400 10,700 10,400 280 2,968,000
11/05/2020 10,400 0.20 1.92 10,200 10,500 10,200 400 4,160,000
10/05/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 230 2,346,000
08/05/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 230 2,346,000
07/05/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 30 306,000
06/05/2020 10,200 0.30 2.94 9,900 10,200 10,200 360 3,672,000
05/05/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 10 99,000
04/05/2020 9,900 0.10 1.01 9,800 10,000 9,900 70 693,000
29/04/2020 9,800 -9.80 -100.00 9,800 0 0 0 0
28/04/2020 9,800 0.20 2.04 9,600 9,800 9,500 210 2,058,000
27/04/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 460 4,416,000
26/04/2020 9,600 0.10 1.04 9,500 9,600 9,500 210 2,016,000
24/04/2020 9,600 0.10 1.04 9,500 9,600 9,500 210 2,016,000
23/04/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 310 2,945,000
22/04/2020 9,500 -0.30 -3.16 9,800 9,600 9,300 770 7,315,000
21/04/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,500 110 1,078,000
20/04/2020 9,800 0.30 3.06 9,500 9,800 9,800 110 1,078,000
19/04/2020 9,500 0.10 1.05 9,400 9,600 9,100 50 475,000
17/04/2020 9,500 0.10 1.05 9,400 9,600 9,100 50 475,000
16/04/2020 9,400 0.00 ■■ 0.00 9,400 10,000 9,400 80 752,000
15/04/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
14/04/2020 9,400 -0.10 -1.06 9,500 9,400 9,400 20 188,000
13/04/2020 9,500 0.10 1.05 9,400 9,500 9,200 220 2,090,000
12/04/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 90 846,000
10/04/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,200 90 846,000
09/04/2020 9,400 0.10 1.06 9,300 9,500 9,400 150 1,410,000
08/04/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
07/04/2020 9,300 0.10 1.08 9,200 9,400 9,200 340 3,162,000
06/04/2020 9,200 0.00 ■■ 0.00 9,200 9,300 9,100 870 8,004,000
05/04/2020 9,200 0.10 1.09 9,100 9,200 9,000 590 5,428,000
03/04/2020 9,200 0.10 1.09 9,100 9,200 9,000 590 5,428,000
02/04/2020 9,100 -0.40 -4.40 9,500 10,000 9,100 50 455,000
01/04/2020 9,100 -0.40 -4.40 9,500 10,000 9,100 50 455,000
31/03/2020 9,500 0.50 5.26 9,000 9,500 9,000 70 665,000
30/03/2020 9,000 -0.90 -10.00 9,900 9,500 9,000 1,420 12,780,000
29/03/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,400 130 1,287,000
27/03/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,400 130 1,287,000
26/03/2020 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 10 99,000
25/03/2020 9,900 0.40 4.04 9,500 9,900 9,900 10 99,000
24/03/2020 9,500 -0.40 -4.21 9,900 9,500 9,500 190 1,805,000
23/03/2020 9,900 -0.30 -3.03 10,200 10,200 9,200 1,760 17,424,000
22/03/2020 10,200 0.10 0.98 10,100 10,300 10,200 220 2,244,000
20/03/2020 10,200 0.10 0.98 10,100 10,300 10,200 220 2,244,000
19/03/2020 10,100 -0.10 -0.99 10,200 10,200 10,000 290 2,929,000
18/03/2020 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 370 3,774,000
17/03/2020 10,200 -0.10 -0.98 10,300 10,200 10,200 20 204,000
16/03/2020 10,300 -0.20 -1.94 10,500 10,500 10,300 7,100 73,130,000
13/03/2020 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 4,100 43,050,000
12/03/2020 10,500 -0.10 -0.95 10,600 10,500 10,400 8,300 87,150,000
11/03/2020 10,600 -0.40 -3.77 11,000 10,600 10,600 1,200 12,720,000
09/03/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,500 860 9,460,000
06/03/2020 11,000 -0.30 -2.73 11,300 11,300 11,000 460 5,060,000
05/03/2020 11,300 -0.70 -6.19 12,000 11,500 11,300 1,200 13,560,000
03/03/2020 12,000 1.00 8.33 11,000 12,000 11,200 710 8,520,000
02/03/2020 11,000 0.00 ■■ 0.00 11,000 11,500 10,800 460 5,060,000
28/02/2020 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 910 10,010,000
27/02/2020 11,000 -11.00 -100.00 11,000 0 0 0 0
26/02/2020 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 260 2,860,000
25/02/2020 11,000 -0.10 -0.91 11,100 11,000 10,800 1,700 18,700,000
24/02/2020 11,100 -0.20 -1.80 11,300 11,100 11,100 60 666,000
21/02/2020 11,300 0.00 ■■ 0.00 11,300 11,500 11,300 310 3,503,000
20/02/2020 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 40 452,000
19/02/2020 11,300 -0.10 -0.88 11,400 11,400 11,300 240 2,712,000
18/02/2020 11,400 0.10 0.88 11,300 11,400 11,300 60 684,000
17/02/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 100 1,130,000
15/02/2020 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 330 3,729,000
14/02/2020 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 330 3,729,000
13/02/2020 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 30 339,000
12/02/2020 11,300 0.10 0.88 11,200 11,300 11,000 30 339,000
11/02/2020 11,200 -11.20 -100.00 11,200 0 0 0 0
10/02/2020 11,200 0.20 1.79 11,000 11,200 10,500 440 4,928,000
09/02/2020 11,200 0.20 1.79 11,000 11,200 10,500 440 4,928,000
07/02/2020 11,200 0.20 1.79 11,000 11,200 10,500 440 4,928,000
06/02/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 190 2,090,000
05/02/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 200 2,200,000
04/02/2020 11,000 0.30 2.73 10,700 11,000 10,600 200 2,200,000
03/02/2020 10,700 -0.90 -8.41 11,600 10,900 10,600 700 7,490,000
31/01/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,200 20 232,000
30/01/2020 11,600 0.00 ■■ 0.00 11,600 11,600 11,200 20 232,000
29/01/2020 11,600 0.40 3.45 11,200 11,600 11,100 110 1,276,000
28/01/2020 11,600 0.40 3.45 11,200 11,600 11,100 110 1,276,000
27/01/2020 11,600 0.40 3.45 11,200 11,600 11,100 110 1,276,000
26/01/2020 11,600 0.40 3.45 11,200 11,600 11,100 110 1,276,000
24/01/2020 11,600 0.40 3.45 11,200 11,600 11,100 110 1,276,000
23/01/2020 11,600 0.40 3.45 11,200 11,600 11,100 110 1,276,000
22/01/2020 11,600 0.40 3.45 11,200 11,600 11,100 110 1,276,000
21/01/2020 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 2,500 28,000,000
20/01/2020 11,200 -0.30 -2.68 11,500 11,500 11,200 4,600 51,520,000
17/01/2020 11,500 0.00 ■■ 0.00 11,800 11,700 11,500 200 2,300,000
16/01/2020 11,500 -0.30 -2.61 11,800 11,800 11,500 1,100 12,650,000
15/01/2020 11,800 -11.80 -100.00 11,800 0 0 0 0
14/01/2020 11,800 0.70 5.93 11,100 11,800 11,300 3,000 35,400,000
13/01/2020 11,100 0.30 2.70 10,800 11,100 11,000 130 1,443,000
10/01/2020 10,800 -0.10 -0.93 10,900 10,800 10,800 200 2,160,000
09/01/2020 10,900 -10.90 -100.00 10,900 0 0 0 0
08/01/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 140 1,526,000
07/01/2020 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 80 872,000
06/01/2020 10,900 -0.10 -0.92 11,000 10,900 10,900 100 1,090,000
03/01/2020 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 170 1,870,000
02/01/2020 11,000 -0.10 -0.91 11,100 11,000 11,000 230 2,530,000
31/12/2019 11,100 -0.10 -0.90 11,200 11,100 11,100 100 1,110,000
30/12/2019 11,200 -11.20 -100.00 11,200 0 0 0 0
27/12/2019 11,200 0.00 ■■ 0.00 11,200 11,300 11,200 110 1,232,000
26/12/2019 11,200 0.10 0.89 11,100 11,200 11,200 200 2,240,000
24/12/2019 11,100 0.10 0.90 11,000 11,300 10,800 1,210 13,431,000
23/12/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
20/12/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20 220,000
19/12/2019 11,000 0.00 ■■ 0.00 11,000 11,600 11,000 500 5,500,000
18/12/2019 11,000 -0.30 -2.73 11,300 11,200 11,000 30 330,000
17/12/2019 11,300 0.40 3.54 10,900 11,300 11,300 10 113,000
16/12/2019 10,900 -10.90 -100.00 10,900 0 0 0 0
13/12/2019 10,900 0.00 ■■ 0.00 10,900 11,000 10,800 10,700 116,630,000
12/12/2019 10,900 -0.40 -3.67 11,300 11,000 10,900 100 1,090,000
11/12/2019 11,300 -0.10 -0.88 11,400 11,400 11,300 50 565,000
10/12/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 10 114,000
09/12/2019 11,400 -0.10 -0.88 11,500 11,400 10,800 210 2,394,000
06/12/2019 11,500 0.70 6.09 10,800 11,600 11,500 20 230,000
05/12/2019 10,800 -0.20 -1.85 11,000 10,800 10,800 100 1,080,000
04/12/2019 11,000 -0.80 -7.27 11,800 11,400 11,000 8,100 89,100,000
03/12/2019 11,800 0.80 6.78 11,000 11,800 11,400 160 1,888,000
02/12/2019 11,000 -11.00 -100.00 10,800 0 0 0 0
29/11/2019 11,000 0.20 1.82 10,800 11,000 10,600 1,000 11,000,000
28/11/2019 10,800 -0.10 -0.93 10,900 11,000 10,800 2,500 27,000,000
27/11/2019 10,900 0.00 ■■ 0.00 10,900 11,000 10,900 12,800 139,520,000
26/11/2019 10,900 0.10 0.92 10,800 11,000 10,800 9,200 100,280,000
25/11/2019 10,800 -0.30 -2.78 11,100 11,000 10,800 790 8,532,000
22/11/2019 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 200 2,220,000
21/11/2019 11,100 -0.30 -2.70 11,400 11,200 11,100 3,900 43,290,000
20/11/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 30 342,000
19/11/2019 11,400 0.00 ■■ 0.00 11,400 11,400 11,300 470 5,358,000
18/11/2019 11,400 0.00 ■■ 0.00 11,400 11,500 11,400 60 684,000
15/11/2019 11,400 -0.40 -3.51 11,800 11,400 11,400 50 570,000
14/11/2019 11,800 -11.80 -100.00 11,800 0 0 0 0
13/11/2019 11,800 0.30 2.54 11,500 11,800 11,600 110 1,298,000
12/11/2019 11,500 -0.10 -0.87 11,600 11,500 11,500 900 10,350,000
11/11/2019 11,600 0.30 2.59 11,300 11,600 11,600 10 116,000
08/11/2019 11,300 0.10 0.88 11,200 11,300 11,000 80 904,000
07/11/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,100 4,900 54,880,000
06/11/2019 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 320 3,584,000
05/11/2019 11,200 -0.30 -2.68 11,500 11,500 11,200 5,800 64,960,000
04/11/2019 11,500 -0.30 -2.61 11,800 11,600 11,500 650 7,475,000
01/11/2019 11,800 -11.80 -100.00 11,800 0 0 0 0
31/10/2019 11,800 0.30 2.54 11,500 11,800 11,800 300 3,540,000
30/10/2019 11,500 -0.30 -2.61 11,800 12,000 11,500 3,100 35,650,000
29/10/2019 11,800 -0.10 -0.85 11,900 11,800 11,500 820 9,676,000
28/10/2019 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 150 1,785,000
25/10/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 500 5,950,000
24/10/2019 11,900 -0.10 -0.84 12,000 12,000 11,900 400 4,760,000
23/10/2019 12,000 -0.50 -4.17 12,500 12,200 12,000 840 10,080,000
22/10/2019 12,500 0.40 3.20 12,100 12,500 11,900 1,090 13,625,000
21/10/2019 12,100 0.10 0.83 12,000 12,100 12,000 960 11,616,000
18/10/2019 12,000 0.00 ■■ 0.00 12,000 12,500 12,000 920 11,040,000
17/10/2019 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 410 4,920,000
16/10/2019 12,000 -0.20 -1.67 12,200 12,100 12,000 610 7,320,000
15/10/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 50 610,000
14/10/2019 12,200 0.00 ■■ 0.00 12,200 12,300 12,100 420 5,124,000
11/10/2019 12,200 -0.10 -0.82 12,300 12,500 12,200 1,100 13,420,000
10/10/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 10 123,000
09/10/2019 12,300 -0.10 -0.81 12,400 12,400 12,300 2,800 34,440,000
08/10/2019 12,400 -0.10 -0.81 12,500 12,400 12,200 220 2,728,000
07/10/2019 12,500 0.10 0.80 12,400 12,500 12,200 160 2,000,000
04/10/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 590 7,316,000
03/10/2019 12,400 0.10 0.81 12,300 12,400 12,000 850 10,540,000
02/10/2019 12,300 -0.20 -1.63 12,500 12,600 12,300 1,130 13,899,000
01/10/2019 12,500 0.00 ■■ 0.00 12,500 12,700 12,400 180 2,250,000
30/09/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 390 4,875,000
27/09/2019 12,500 0.00 ■■ 0.00 12,500 12,800 12,500 60 750,000
26/09/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 950 11,875,000
25/09/2019 12,500 -0.10 -0.80 12,600 12,600 12,500 600 7,500,000
24/09/2019 12,600 0.00 ■■ 0.00 12,600 12,700 12,600 850 10,710,000
23/09/2019 12,600 -0.20 -1.59 12,800 12,700 12,500 1,240 15,624,000
20/09/2019 12,800 -0.10 -0.78 12,900 12,900 12,800 1,180 15,104,000
19/09/2019 12,900 -0.10 -0.78 13,000 13,000 12,800 370 4,773,000
18/09/2019 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 1,020 13,260,000
17/09/2019 13,000 -0.40 -3.08 13,400 13,300 12,800 2,740 35,620,000
16/09/2019 13,400 0.00 ■■ 0.00 13,400 13,700 13,400 1,480 19,832,000
13/09/2019 13,400 -0.60 -4.48 14,000 14,000 13,400 2,720 36,448,000
12/09/2019 16,800 0.00 ■■ 0.00 16,800 16,900 16,800 40,400 678,720,000
11/09/2019 16,800 -0.20 -1.19 17,000 17,000 16,800 4,150 69,720,000
10/09/2019 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 8,790 149,430,000
09/09/2019 17,000 0.20 1.18 16,800 17,000 16,900 6,800 115,600,000
06/09/2019 16,800 0.10 0.60 16,700 16,800 16,700 44,800 752,640,000
05/09/2019 16,700 -0.30 -1.80 17,000 17,000 16,600 3,320 55,444,000
04/09/2019 17,000 0.00 ■■ 0.00 17,000 17,000 16,500 3,660 62,220,000
03/09/2019 17,000 0.00 ■■ 0.00 17,000 17,500 16,900 2,450 41,650,000
30/08/2019 17,000 0.70 4.12 16,300 17,100 16,400 12,620 214,540,000
29/08/2019 16,300 1.30 7.98 15,000 16,300 15,000 3,370 54,931,000
28/08/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 220 3,300,000
27/08/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,600 90 1,350,000
26/08/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
23/08/2019 15,000 0.00 ■■ 0.00 15,000 15,000 13,500 450 6,750,000
20/08/2019 15,000 0.10 0.67 14,900 15,000 15,000 130 1,950,000
19/08/2019 14,900 -0.20 -1.34 15,100 15,000 14,900 600 8,940,000
16/08/2019 15,100 0.10 0.66 15,000 15,100 14,900 110 1,661,000
15/08/2019 15,000 -0.20 -1.33 15,200 15,000 15,000 2,390 35,850,000
14/08/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 540 8,208,000
13/08/2019 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 1,230 18,696,000
12/08/2019 15,200 0.10 0.66 15,100 15,200 15,000 260 3,952,000
09/08/2019 15,100 0.20 1.32 14,900 15,100 14,900 90 1,359,000
08/08/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 750 11,175,000
07/08/2019 14,900 0.10 0.67 14,800 14,900 14,700 30 447,000
06/08/2019 14,800 -0.30 -2.03 15,100 15,100 14,800 260 3,848,000
05/08/2019 15,100 0.10 0.66 15,000 15,100 14,800 160 2,416,000
02/08/2019 15,000 0.20 1.33 14,800 15,000 15,000 10 150,000
01/08/2019 14,800 -0.60 -4.05 15,400 14,800 14,700 790 11,692,000
31/07/2019 15,400 0.00 ■■ 0.00 15,400 15,400 14,700 610 9,394,000
30/07/2019 15,400 0.10 0.65 15,300 15,400 15,000 460 7,084,000
29/07/2019 15,300 0.10 0.65 15,200 15,500 15,300 110 1,683,000
26/07/2019 15,200 -0.40 -2.63 15,600 15,200 15,200 120 1,824,000
25/07/2019 15,600 0.20 1.28 15,400 15,600 15,600 100 1,560,000
24/07/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 80 1,232,000
23/07/2019 15,400 0.20 1.30 15,200 15,400 15,400 10 154,000
22/07/2019 15,200 -0.60 -3.95 15,800 15,500 15,200 950 14,440,000
19/07/2019 15,800 -0.10 -0.63 15,900 15,800 15,800 60 948,000
17/07/2019 15,900 0.20 1.26 15,700 16,200 15,700 960 15,264,000
16/07/2019 15,700 0.20 1.27 15,500 15,700 15,500 520 8,164,000
15/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 180 2,790,000
12/07/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,000 120 1,860,000
09/07/2019 15,500 0.20 1.29 15,300 15,500 15,300 90 1,395,000
08/07/2019 15,300 0.20 1.31 15,100 15,300 14,900 350 5,355,000
05/07/2019 15,100 -0.70 -4.64 15,800 15,300 15,000 920 13,892,000
03/07/2019 15,800 0.10 0.63 15,700 15,800 15,800 1,000 15,800,000
02/07/2019 15,700 0.20 1.27 15,500 15,700 15,700 10 157,000
01/07/2019 15,500 -0.20 -1.29 15,700 15,700 15,500 80 1,240,000
28/06/2019 15,700 -0.20 -1.27 15,900 15,800 15,000 50 785,000
27/06/2019 15,900 -0.10 -0.63 16,000 15,900 15,000 40 636,000
26/06/2019 16,000 0.80 5.00 15,200 16,000 15,200 600 9,600,000
25/06/2019 15,200 0.20 1.32 15,000 15,200 14,900 180 2,736,000
24/06/2019 15,000 0.10 0.67 14,900 15,000 14,900 400 6,000,000
21/06/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 90 1,341,000
20/06/2019 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 230 3,427,000
19/06/2019 14,900 0.10 0.67 14,800 14,900 14,900 160 2,384,000
18/06/2019 14,800 -0.20 -1.35 15,000 15,100 14,800 110 1,628,000
17/06/2019 15,000 -0.10 -0.67 15,100 15,500 15,000 530 7,950,000
16/06/2019 15,100 0.10 0.66 15,000 15,100 15,100 10 151,000
14/06/2019 15,100 0.10 0.66 15,000 15,100 15,100 10 151,000
13/06/2019 15,000 0.20 1.33 14,800 15,000 14,800 50 750,000
11/06/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 80 1,200,000
10/06/2019 15,000 -0.20 -1.33 15,200 15,000 14,800 80 1,200,000
09/06/2019 15,200 0.20 1.32 15,000 15,200 14,800 170 2,584,000
07/06/2019 15,200 0.20 1.32 15,000 15,200 14,800 170 2,584,000
06/06/2019 15,000 -0.10 -0.67 15,100 15,000 14,800 110 1,650,000
04/06/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,700 710 10,721,000
03/06/2019 15,100 0.00 ■■ 0.00 15,100 15,100 14,700 710 10,721,000
02/06/2019 15,100 0.10 0.66 15,000 15,100 14,800 110 1,661,000
31/05/2019 15,100 0.10 0.66 15,000 15,100 14,800 110 1,661,000
30/05/2019 15,000 0.20 1.33 14,800 15,500 14,900 270 4,050,000
29/05/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 90 1,332,000
28/05/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 170 2,516,000
27/05/2019 14,800 -0.10 -0.68 14,900 14,800 14,800 190 2,812,000
26/05/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 690 10,281,000
24/05/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 690 10,281,000
23/05/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,700 170 2,533,000
22/05/2019 14,900 0.10 0.67 14,800 14,900 14,700 160 2,384,000
21/05/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 980 14,504,000
20/05/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,250 18,500,000
19/05/2019 14,800 -0.10 -0.68 14,900 15,000 14,800 620 9,176,000
17/05/2019 14,800 -0.10 -0.68 14,900 15,000 14,800 620 9,176,000
16/05/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 10 149,000
15/05/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 130 1,937,000
14/05/2019 14,900 0.10 0.67 14,800 14,900 14,700 290 4,321,000
13/05/2019 14,800 -0.20 -1.35 15,000 14,800 14,800 200 2,960,000
09/05/2019 15,000 0.20 1.33 14,800 15,000 14,800 170 2,550,000
08/05/2019 15,000 0.20 1.33 14,800 15,000 14,800 170 2,550,000
07/05/2019 14,800 0.10 0.68 14,700 14,800 14,600 20 296,000
06/05/2019 14,700 0.10 0.68 14,600 14,700 14,500 330 4,851,000
05/05/2019 14,700 0.10 0.68 14,600 14,700 14,500 330 4,851,000
03/05/2019 14,700 0.10 0.68 14,600 14,700 14,500 330 4,851,000
02/05/2019 14,600 -0.10 -0.68 14,700 14,800 14,600 250 3,650,000
01/05/2019 14,700 -0.10 -0.68 14,800 14,800 14,700 130 1,911,000
30/04/2019 14,700 -0.10 -0.68 14,800 14,800 14,700 130 1,911,000
29/04/2019 14,700 -0.10 -0.68 14,800 14,800 14,700 130 1,911,000
28/04/2019 14,700 -0.10 -0.68 14,800 14,800 14,700 130 1,911,000
26/04/2019 14,700 -0.10 -0.68 14,800 14,800 14,700 130 1,911,000
25/04/2019 14,800 -0.10 -0.68 14,900 14,800 14,600 160 2,368,000
24/04/2019 14,900 -0.10 -0.67 15,000 14,900 14,800 700 10,430,000
23/04/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,700 310 4,650,000
22/04/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,900 1,470 22,050,000
21/04/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 450 6,750,000
19/04/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,800 450 6,750,000
18/04/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 60 900,000
17/04/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 830 12,450,000
16/04/2019 15,000 -0.10 -0.67 15,100 15,200 15,000 1,650 24,750,000
15/04/2019 15,100 -0.30 -1.99 15,400 15,100 15,000 130 1,963,000
14/04/2019 15,100 -0.30 -1.99 15,400 15,100 15,000 130 1,963,000
12/04/2019 15,100 -0.30 -1.99 15,400 15,100 15,000 130 1,963,000
11/04/2019 15,400 0.50 3.25 14,900 15,400 15,000 1,150 17,710,000
10/04/2019 14,900 -0.10 -0.67 15,000 15,000 14,900 410 6,109,000
09/04/2019 15,000 -0.10 -0.67 15,100 15,100 15,000 270 4,050,000
08/04/2019 15,100 0.10 0.66 15,000 15,200 15,000 900 13,590,000
07/04/2019 15,000 0.10 0.67 14,900 15,000 14,900 1,360 20,400,000
05/04/2019 15,000 0.10 0.67 14,900 15,000 14,900 1,360 20,400,000
04/04/2019 14,900 0.10 0.67 14,800 14,900 14,700 2,440 36,356,000
03/04/2019 14,800 0.60 4.05 14,200 14,800 14,200 2,120 31,376,000
02/04/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 40 568,000
01/04/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 200 2,840,000
28/03/2019 14,200 0.20 1.41 14,000 14,200 14,200 10 142,000
27/03/2019 14,000 -0.20 -1.43 14,200 14,000 14,000 260 3,640,000
26/03/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 260 3,692,000
25/03/2019 14,200 -0.20 -1.41 14,400 14,300 14,100 340 4,828,000
22/03/2019 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 110 1,584,000
21/03/2019 14,400 -0.10 -0.69 14,500 14,800 14,400 150 2,160,000
19/03/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 1,060 15,370,000
15/03/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 130 1,885,000
14/03/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 40 580,000
13/03/2019 14,500 0.20 1.38 14,300 14,500 14,200 270 3,915,000
12/03/2019 14,300 -0.10 -0.70 14,400 14,300 14,300 200 2,860,000
11/03/2019 14,400 0.30 2.08 14,100 14,500 14,200 30 432,000
07/03/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 310 4,402,000
06/03/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 160 2,272,000
05/03/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 100 1,420,000
04/03/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 170 2,414,000
28/02/2019 14,200 0.20 1.41 14,000 14,200 14,000 90 1,278,000
27/02/2019 14,000 -0.20 -1.43 14,200 14,100 13,900 100 1,400,000
26/02/2019 14,200 0.00 ■■ 0.00 14,200 14,200 13,800 110 1,562,000
22/02/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,100 160 2,272,000
21/02/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 50 710,000
19/02/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 40 568,000
18/02/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 40 568,000
15/02/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 140 1,988,000
14/02/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 300 4,260,000
11/02/2019 14,200 -0.10 -0.70 14,300 14,300 14,200 140 1,988,000
25/01/2019 14,300 0.00 ■■ 0.00 14,300 14,300 13,800 300 4,290,000
23/01/2019 14,300 0.30 2.10 14,000 14,300 13,900 470,000 6,721,000,000
22/01/2019 14,000 -0.60 -4.29 14,600 14,000 14,000 440,000 6,160,000,000
02/01/2019 14,500 -14.50 -100.00 14,500 0 0 0 0
28/12/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
27/12/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
26/12/2018 14,500 -0.10 -0.69 14,600 14,500 14,000 44,500 645,250,000
25/12/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,200 400 5,840,000
24/12/2018 14,600 -0.20 -1.37 14,800 14,600 14,100 300 4,380,000
21/12/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,400 200 2,960,000
20/12/2018 14,800 0.30 2.03 14,500 14,800 14,400 3,800 56,240,000
19/12/2018 14,500 -0.20 -1.38 14,700 14,500 14,000 5,600 81,200,000
18/12/2018 14,700 -0.20 -1.36 14,900 14,800 14,100 700 10,290,000
17/12/2018 14,900 -0.10 -0.67 15,000 14,900 14,100 500 7,450,000
14/12/2018 15,000 0.40 2.67 14,600 15,000 15,000 100 1,500,000
13/12/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
12/12/2018 14,600 -0.20 -1.37 14,800 14,600 14,200 200 2,920,000
11/12/2018 14,800 0.30 2.03 14,500 15,000 14,500 400 5,920,000
10/12/2018 14,500 0.50 3.45 14,000 14,500 14,100 1,200 17,400,000
07/12/2018 14,000 -0.20 -1.43 14,200 14,200 14,000 3,900 54,600,000
06/12/2018 14,200 -0.40 -2.82 14,600 14,300 14,000 15,500 220,100,000
05/12/2018 14,600 -0.20 -1.37 14,800 14,600 14,100 1,100 16,060,000
04/12/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
03/12/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,300 19,240,000
30/11/2018 14,500 0.10 0.69 14,400 14,500 14,400 4,000 58,000,000
29/11/2018 14,400 0.30 2.08 14,100 14,400 14,200 1,300 18,720,000
28/11/2018 14,100 -0.40 -2.84 14,500 14,300 14,100 2,600 36,660,000
27/11/2018 14,500 0.50 3.45 14,000 14,500 14,100 1,100 15,950,000
26/11/2018 14,000 -0.60 -4.29 14,600 14,200 14,000 4,900 68,600,000
23/11/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
22/11/2018 14,600 -0.20 -1.37 14,800 14,700 14,000 3,200 46,720,000
21/11/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
20/11/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
19/11/2018 14,800 -14.80 -100.00 14,800 0 0 0 0
16/11/2018 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2,800 41,440,000
15/11/2018 14,800 -0.10 -0.68 14,900 14,800 14,500 2,500 37,000,000
14/11/2018 14,900 0.00 ■■ 0.00 14,900 15,100 14,600 3,000 44,700,000
13/11/2018 14,900 -0.30 -2.01 15,200 14,900 14,900 100 1,490,000
12/11/2018 15,200 -0.50 -3.29 15,700 15,600 15,200 600 9,120,000
09/11/2018 15,700 1.10 7.01 14,600 15,900 14,100 5,400 84,780,000
08/11/2018 14,600 0.10 0.68 14,500 14,600 14,500 1,100 16,060,000
07/11/2018 14,500 0.60 4.14 13,900 14,500 13,900 9,600 139,200,000
06/11/2018 13,900 -0.90 -6.47 14,800 14,000 13,900 6,300 87,570,000
05/11/2018 14,800 0.50 3.38 14,300 14,800 14,200 200 2,960,000
02/11/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 14,500 207,350,000
01/11/2018 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 2,700 38,610,000
31/10/2018 14,300 0.50 3.50 13,800 14,300 13,900 20,600 294,580,000
30/10/2018 13,800 -0.10 -0.72 13,900 13,800 13,800 3,000 41,400,000
29/10/2018 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,200 16,680,000
26/10/2018 13,900 0.10 0.72 13,800 13,900 13,700 1,000 13,900,000
25/10/2018 13,800 0.20 1.45 13,600 13,800 13,600 2,000 27,600,000
24/10/2018 13,600 -0.40 -2.94 14,000 13,700 13,600 1,200 16,320,000
23/10/2018 14,000 0.70 5.00 13,300 14,200 13,300 10,500 147,000,000
22/10/2018 13,300 0.30 2.26 13,000 13,300 13,000 8,000 106,400,000
19/10/2018 13,000 0.00 ■■ 0.00 13,000 14,000 13,000 1,800 23,400,000
18/10/2018 13,000 -0.20 -1.54 13,200 13,100 13,000 4,100 53,300,000
17/10/2018 13,200 0.20 1.52 13,000 13,200 13,000 600 7,920,000
16/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
15/10/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 500 6,500,000
12/10/2018 13,000 0.20 1.54 12,800 13,000 12,800 2,400 31,200,000
11/10/2018 12,800 -0.50 -3.91 13,300 13,200 12,800 5,400 69,120,000
10/10/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 600 7,980,000
09/10/2018 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 11,000 146,300,000
08/10/2018 13,300 0.10 0.75 13,200 13,300 13,200 4,100 54,530,000
05/10/2018 13,200 -0.10 -0.76 13,300 13,300 13,100 3,000 39,600,000
04/10/2018 13,300 0.10 0.75 13,200 13,300 13,100 2,800 37,240,000
03/10/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
02/10/2018 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 1,700 22,440,000
01/10/2018 13,200 -0.50 -3.79 13,700 13,500 13,200 1,400 18,480,000
28/09/2018 13,700 0.60 4.38 13,100 13,900 13,700 200 2,740,000
27/09/2018 13,100 0.10 0.76 13,000 13,200 13,000 14,300 187,330,000
26/09/2018 13,000 -0.40 -3.08 13,400 13,500 12,900 16,900 219,700,000
25/09/2018 13,400 -0.20 -1.49 13,600 13,800 13,200 4,100 54,940,000
24/09/2018 13,600 -0.50 -3.68 14,100 14,000 13,600 6,500 88,400,000
21/09/2018 14,100 -0.50 -3.55 14,600 14,500 14,100 2,600 36,660,000
20/09/2018 14,600 -0.30 -2.05 14,900 14,600 14,300 5,200 75,920,000
19/09/2018 14,900 0.00 ■■ 0.00 14,900 15,000 14,000 7,400 110,260,000
18/09/2018 17,900 0.50 2.79 17,400 17,900 17,400 35,200 630,080,000
17/09/2018 17,400 -0.10 -0.57 17,500 18,000 17,400 33,200 577,680,000
14/09/2018 17,500 0.20 1.14 17,300 17,700 17,300 16,500 288,750,000
13/09/2018 17,300 -0.40 -2.31 17,700 17,400 16,300 7,100 122,830,000
12/09/2018 17,700 -0.30 -1.69 18,000 18,000 17,700 8,300 146,910,000
11/09/2018 18,000 0.00 ■■ 0.00 18,000 18,100 17,700 11,600 208,800,000
10/09/2018 18,000 -0.50 -2.78 18,500 18,200 17,800 6,900 124,200,000
07/09/2018 18,500 0.00 ■■ 0.00 18,500 18,500 17,300 6,800 125,800,000
06/09/2018 18,500 0.80 4.32 17,700 18,600 17,700 26,500 490,250,000
05/09/2018 17,700 0.60 3.39 17,100 18,000 17,300 13,400 237,180,000
04/09/2018 17,100 1.50 8.77 15,600 17,100 16,500 12,600 215,460,000
31/08/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
30/08/2018 15,600 -0.20 -1.28 15,800 15,600 15,600 300 4,680,000
29/08/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
28/08/2018 15,800 0.30 1.90 15,500 15,800 15,800 100 1,580,000
27/08/2018 15,500 -15.50 -100.00 15,500 0 0 0 0
24/08/2018 15,500 -0.50 -3.23 16,000 15,500 15,500 100 1,550,000
23/08/2018 16,000 0.20 1.25 15,800 16,000 15,500 1,500 24,000,000
22/08/2018 15,800 0.20 1.27 15,600 15,800 15,500 1,500 23,700,000
21/08/2018 15,600 -0.20 -1.28 15,800 15,600 15,600 500 7,800,000
20/08/2018 15,800 0.60 3.80 15,200 15,800 15,800 100 1,580,000
17/08/2018 15,200 -0.50 -3.29 15,700 15,700 15,100 3,400 51,680,000
16/08/2018 15,700 0.30 1.91 15,400 15,700 15,700 100 1,570,000
15/08/2018 15,400 -0.40 -2.60 15,800 15,500 15,300 8,900 137,060,000
14/08/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
13/08/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
10/08/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,300 500 7,900,000
09/08/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 2,100 33,180,000
08/08/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,700 1,600 25,280,000
07/08/2018 15,800 0.00 ■■ 0.00 15,800 16,000 15,500 1,200 18,960,000
06/08/2018 15,800 0.20 1.27 15,600 15,800 15,600 1,600 25,280,000
03/08/2018 15,600 0.20 1.28 15,400 15,600 15,500 1,100 17,160,000
02/08/2018 15,400 -0.50 -3.25 15,900 15,600 15,400 2,900 44,660,000
01/08/2018 15,900 0.40 2.52 15,500 15,900 15,100 5,400 85,860,000
31/07/2018 15,500 -0.30 -1.94 15,800 15,500 15,500 100 1,550,000
30/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
27/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
26/07/2018 15,800 0.40 2.53 15,400 16,500 15,200 3,500 55,300,000
25/07/2018 15,400 -0.20 -1.30 15,600 15,700 15,200 4,000 61,600,000
24/07/2018 15,600 -15.60 -100.00 15,600 0 0 0 0
23/07/2018 15,600 -0.30 -1.92 15,900 15,800 15,600 1,600 24,960,000
20/07/2018 15,900 -0.20 -1.26 16,100 16,400 15,500 3,200 50,880,000
19/07/2018 16,100 0.20 1.24 15,900 16,100 15,900 2,600 41,860,000
18/07/2018 15,900 -0.30 -1.89 16,200 15,900 15,900 1,300 20,670,000
17/07/2018 16,200 -16.20 -100.00 16,200 0 0 0 0
16/07/2018 16,200 1.20 7.41 15,000 16,300 15,500 2,200 35,640,000
13/07/2018 15,000 -1.40 -9.33 16,400 15,000 15,000 400 6,000,000
12/07/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 1,200 19,680,000
11/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
10/07/2018 16,400 0.00 ■■ 0.00 16,400 16,400 15,700 800 13,120,000
09/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
06/07/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 100 1,640,000
05/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
04/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
03/07/2018 16,400 -16.40 -100.00 16,400 0 0 0 0
29/06/2018 16,400 -0.10 -0.61 16,500 16,500 16,000 1,400 22,960,000
28/06/2018 16,500 -16.50 -100.00 16,500 0 0 0 0
27/06/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,400 5,900 97,350,000
26/06/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
25/06/2018 16,500 0.00 ■■ 0.00 16,500 16,500 16,000 2,600 42,900,000
22/06/2018 16,500 -0.10 -0.61 16,600 17,000 16,500 800 13,200,000
21/06/2018 16,600 0.00 ■■ 0.00 16,600 16,600 16,000 3,200 53,120,000
20/06/2018 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,900 31,540,000
19/06/2018 16,600 -0.30 -1.81 16,900 16,600 16,500 2,500 41,500,000
18/06/2018 16,900 -16.90 -100.00 16,900 0 0 0 0
15/06/2018 16,900 -0.10 -0.59 17,000 16,900 16,900 400 6,760,000
14/06/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,900 49,300,000
13/06/2018 17,000 -0.50 -2.94 17,500 17,300 17,000 2,200 37,400,000
12/06/2018 17,500 0.00 ■■ 0.00 17,500 17,600 17,500 4,300 75,250,000
11/06/2018 17,500 -0.50 -2.86 18,000 18,000 17,500 600 10,500,000
08/06/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
07/06/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
06/06/2018 18,000 0.00 ■■ 0.00 18,000 18,000 17,800 800 14,400,000
05/06/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
04/06/2018 18,000 0.30 1.67 17,700 18,000 17,100 700 12,600,000
01/06/2018 17,700 0.20 1.13 17,500 17,700 17,700 700 12,390,000
31/05/2018 17,500 0.00 ■■ 0.00 17,500 18,000 17,000 2,700 47,250,000
30/05/2018 17,500 -17.50 -100.00 17,500 0 0 0 0
29/05/2018 17,500 0.50 2.86 17,000 17,500 17,500 100 1,750,000
28/05/2018 17,000 -0.80 -4.71 17,800 17,100 17,000 3,600 61,200,000
25/05/2018 17,800 -0.70 -3.93 18,500 17,800 17,200 300 5,340,000
24/05/2018 18,500 0.50 2.70 18,000 18,500 16,200 300 5,550,000
23/05/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
22/05/2018 18,000 -18.00 -100.00 18,000 0 0 0 0
21/05/2018 18,000 0.20 1.11 17,800 18,000 18,000 200 3,600,000
18/05/2018 17,800 -0.70 -3.93 18,500 17,800 17,800 1,300 23,140,000
17/05/2018 18,500 -18.50 -100.00 18,500 0 0 0 0
16/05/2018 18,500 -0.10 -0.54 18,600 18,500 17,900 4,000 74,000,000
15/05/2018 18,600 0.20 1.08 18,400 18,600 17,900 700 13,020,000
14/05/2018 18,400 0.60 3.26 17,800 18,400 17,700 4,800 88,320,000
11/05/2018 17,800 -0.10 -0.56 17,900 17,800 17,700 4,300 76,540,000
10/05/2018 17,900 0.00 ■■ 0.00 17,900 18,000 17,800 23,800 426,020,000
09/05/2018 17,900 -0.60 -3.35 18,500 17,900 17,900 100 1,790,000
08/05/2018 18,500 -0.10 -0.54 18,600 18,500 18,000 3,200 59,200,000
07/05/2018 18,600 0.60 3.23 18,000 18,600 18,000 200 3,720,000
04/05/2018 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,400 43,200,000
03/05/2018 18,000 -0.40 -2.22 18,400 18,400 18,000 1,400 25,200,000
02/05/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 200 3,680,000
27/04/2018 18,400 0.00 ■■ 0.00 18,400 19,000 18,300 2,900 53,360,000
26/04/2018 18,400 -0.60 -3.26 19,000 18,900 18,400 1,600 29,440,000
24/04/2018 19,000 0.00 ■■ 0.00 19,000 19,000 18,400 3,600 68,400,000
23/04/2018 19,000 0.30 1.58 18,700 19,000 18,700 24,400 463,600,000
20/04/2018 18,700 0.30 1.60 18,400 18,700 18,300 9,900 185,130,000
19/04/2018 18,400 -0.10 -0.54 18,500 18,500 18,400 3,500 64,400,000
18/04/2018 18,500 0.20 1.08 18,300 18,600 18,400 5,500 101,750,000
13/04/2018 18,000 -0.20 -1.11 18,200 18,200 18,000 7,500 135,000,000
12/04/2018 18,200 0.00 ■■ 0.00 18,200 18,200 17,800 10,000 182,000,000
11/04/2018 18,200 -0.80 -4.40 19,000 18,600 18,200 18,500 336,700,000
10/04/2018 19,000 0.00 ■■ 0.00 19,000 20,000 18,300 6,000 114,000,000
09/04/2018 19,000 1.00 5.26 18,000 19,800 18,000 9,500 180,500,000
06/04/2018 18,000 1.10 6.11 16,900 18,000 16,900 9,600 172,800,000
05/04/2018 16,900 -0.10 -0.59 17,000 16,900 16,800 2,100 35,490,000
04/04/2018 17,000 0.10 0.59 16,900 17,000 16,800 1,700 28,900,000
03/04/2018 16,900 0.00 ■■ 0.00 16,900 17,000 16,900 400 6,760,000
02/04/2018 16,900 0.00 ■■ 0.00 16,900 16,900 16,200 1,000 16,900,000
30/03/2018 16,900 0.10 0.59 16,800 16,900 16,600 8,300 140,270,000
29/03/2018 16,800 0.20 1.19 16,600 16,800 16,700 1,600 26,880,000
28/03/2018 16,600 -0.10 -0.60 16,700 16,700 16,600 2,000 33,200,000
27/03/2018 16,700 0.10 0.60 16,600 17,000 16,700 7,900 131,930,000
26/03/2018 16,600 0.10 0.60 16,500 16,600 16,300 3,200 53,120,000
23/03/2018 16,500 -0.10 -0.61 16,600 16,600 16,400 12,700 209,550,000
22/03/2018 16,600 -0.20 -1.20 16,800 16,900 16,300 2,400 39,840,000
21/03/2018 16,800 0.10 0.60 16,700 16,800 16,200 3,100 52,080,000
20/03/2018 16,700 0.20 1.20 16,500 16,700 16,500 1,000 16,700,000
19/03/2018 16,500 -0.30 -1.82 16,800 17,500 16,500 3,900 64,350,000
16/03/2018 16,800 0.30 1.79 16,500 17,100 16,600 7,300 122,640,000
15/03/2018 16,500 0.10 0.61 16,400 16,500 16,200 7,800 128,700,000
14/03/2018 16,400 0.30 1.83 16,100 16,400 16,000 400 6,560,000
13/03/2018 16,100 0.10 0.62 16,000 16,100 16,000 2,500 40,250,000
12/03/2018 16,000 0.10 0.63 15,900 16,200 16,000 400 6,400,000
09/03/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,800 3,700 58,830,000
08/03/2018 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 900 14,310,000
07/03/2018 15,900 0.20 1.26 15,700 15,900 15,500 5,200 82,680,000
06/03/2018 15,700 0.00 ■■ 0.00 15,700 16,500 15,300 6,800 106,760,000
05/03/2018 15,700 -0.30 -1.91 16,000 16,000 15,700 8,900 139,730,000
02/03/2018 16,000 -0.10 -0.63 16,100 16,500 16,000 3,400 54,400,000
01/03/2018 16,100 -0.10 -0.62 16,200 16,400 16,000 6,800 109,480,000
28/02/2018 16,200 -0.40 -2.47 16,600 16,700 16,200 3,800 61,560,000
27/02/2018 16,600 0.10 0.60 16,500 16,700 16,300 4,600 76,360,000
26/02/2018 16,500 -0.90 -5.45 17,400 17,300 15,700 15,300 252,450,000
23/02/2018 16,900 0.50 2.96 16,400 17,200 16,500 10,100 170,690,000
22/02/2018 16,400 0.60 3.66 15,800 16,400 15,900 5,500 90,200,000
21/02/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 100 1,580,000
13/02/2018 15,800 -0.20 -1.27 16,000 16,000 15,500 2,800 44,240,000
12/02/2018 16,000 0.30 1.88 15,700 16,000 16,000 900 14,400,000
09/02/2018 15,700 -0.10 -0.64 15,800 15,700 15,500 4,000 62,800,000
08/02/2018 15,800 0.10 0.63 15,700 16,000 15,700 13,600 214,880,000
07/02/2018 15,700 0.60 3.82 15,100 15,900 15,200 9,200 144,440,000
06/02/2018 15,100 -0.30 -1.99 15,400 15,300 14,900 4,200 63,420,000
05/02/2018 15,400 -0.20 -1.30 15,600 15,500 15,100 5,400 83,160,000
02/02/2018 15,600 0.20 1.28 15,400 16,000 15,200 7,200 112,320,000
01/02/2018 15,400 0.00 ■■ 0.00 15,400 15,400 14,700 3,100 47,740,000
31/01/2018 15,400 0.00 ■■ 0.00 15,400 15,600 15,400 2,400 36,960,000
30/01/2018 15,400 -0.10 -0.65 15,500 15,500 15,400 1,300 20,020,000
29/01/2018 15,500 0.00 ■■ 0.00 15,500 15,900 14,500 14,100 218,550,000
26/01/2018 15,500 0.80 5.16 14,700 15,500 15,000 18,900 292,950,000
25/01/2018 14,700 -1.30 -8.84 16,000 15,800 14,700 20,100 295,470,000
24/01/2018 16,000 -0.10 -0.63 16,300 16,100 15,600 5,600 89,600,000
23/01/2018 16,100 -0.20 -1.24 16,300 16,100 16,000 3,700 59,570,000
22/01/2018 16,300 -0.80 -4.91 17,100 16,500 15,900 9,700 158,110,000
19/01/2018 17,100 0.00 ■■ 0.00 17,100 17,400 16,500 4,400 75,240,000
18/01/2018 17,100 -0.30 -1.75 17,400 17,100 16,700 20,800 355,680,000
17/01/2018 17,400 -0.10 -0.57 17,500 17,400 17,200 8,300 144,420,000
16/01/2018 17,500 0.20 1.14 17,300 17,500 17,100 2,000 35,000,000
15/01/2018 17,300 0.30 1.73 17,000 17,500 16,800 6,700 115,910,000
12/01/2018 17,000 -0.80 -4.71 17,800 17,700 17,000 69,400 1,179,800,000
11/01/2018 17,800 -0.10 -0.56 17,900 17,900 17,200 10,800 192,240,000
10/01/2018 17,900 -0.10 -0.56 18,000 18,000 17,200 5,900 105,610,000
09/01/2018 18,000 0.10 0.56 17,900 18,000 17,600 8,600 154,800,000
08/01/2018 17,900 0.00 ■■ 0.00 17,900 18,000 17,900 3,400 60,860,000
05/01/2018 17,900 0.10 0.56 17,800 18,300 17,800 7,600 136,040,000
04/01/2018 17,800 0.20 1.12 17,600 17,800 17,000 26,900 478,820,000
03/01/2018 17,600 0.10 0.57 17,500 17,600 17,300 39,800 700,480,000
02/01/2018 17,500 -0.10 -0.57 17,600 17,600 17,200 15,600 273,000,000
29/12/2017 17,600 0.10 0.57 17,500 17,700 17,400 10,800 190,080,000
28/12/2017 17,500 -0.20 -1.14 17,700 17,700 17,000 28,700 502,250,000
27/12/2017 17,700 0.10 0.56 17,600 17,700 17,200 1,900 33,630,000
26/12/2017 17,600 0.10 0.57 17,500 17,700 17,200 9,100 160,160,000
25/12/2017 17,500 0.10 0.57 17,400 17,500 17,200 4,000 70,000,000
22/12/2017 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 1,600 27,840,000
21/12/2017 17,400 0.00 ■■ 0.00 17,400 17,800 17,300 5,600 97,440,000
20/12/2017 17,400 -0.10 -0.57 17,500 17,400 17,200 3,400 59,160,000
19/12/2017 17,400 -0.50 -2.87 17,900 17,700 17,400 8,100 140,940,000
18/12/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
15/12/2017 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 500 9,150,000
14/12/2017 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
13/12/2017 18,800 0.20 1.06 18,600 18,800 18,000 400 7,520,000
12/12/2017 18,500 -0.10 -0.54 18,600 18,500 18,500 200 3,700,000
11/12/2017 18,800 0.10 0.53 18,700 18,800 18,800 1,000 18,800,000
08/12/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,600 700 13,160,000
07/12/2017 18,800 -0.30 -1.60 19,100 19,100 18,800 2,700 50,760,000
04/12/2017 18,800 -0.30 -1.57 18,800 18,800 18,800 300 5,640,000
01/12/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,000 8,200 156,620,000
30/11/2017 19,100 0.20 1.06 19,100 19,100 19,000 6,500 124,150,000
29/11/2017 18,900 -0.50 -2.58 19,100 19,400 18,600 11,400 215,460,000
28/11/2017 19,400 0.00 ■■ 0.00 19,500 19,600 19,400 1,700 32,980,000
24/11/2017 19,700 0.00 ■■ 0.00 19,600 19,700 19,600 1,600 31,520,000
23/11/2017 19,700 -0.30 -1.50 19,500 19,700 19,400 5,200 102,440,000
22/11/2017 20,000 0.20 1.01 19,800 20,000 19,700 6,800 136,000,000
21/11/2017 19,800 0.10 0.51 19,500 20,200 19,200 14,769 292,426,200
17/11/2017 20,200 0.00 ■■ 0.00 20,000 20,200 20,000 1,100 22,220,000
16/11/2017 20,200 -0.50 -2.42 20,000 20,600 20,000 19,670 397,334,000
15/11/2017 20,700 0.10 0.49 20,500 20,700 20,500 4,810 99,567,000
14/11/2017 20,600 0.00 ■■ 0.00 20,100 20,600 20,000 14,700 302,820,000
13/11/2017 20,600 0.00 ■■ 0.00 20,600 20,600 20,500 2,716 55,949,600
10/11/2017 20,600 1.00 5.10 19,800 20,600 19,800 8,463 174,337,800
09/11/2017 19,600 0.90 4.81 18,800 19,600 18,800 10,700 209,720,000
08/11/2017 18,700 0.00 ■■ 0.00 18,600 18,700 18,500 4,700 87,890,000
07/11/2017 18,700 0.10 0.54 18,500 18,700 18,500 2,756 51,537,200
06/11/2017 18,600 0.00 ■■ 0.00 18,500 19,200 18,400 7,556 140,541,600
03/11/2017 18,600 -1.50 -7.46 18,600 19,800 18,500 19,372 360,319,200
02/11/2017 20,100 -0.30 -1.47 20,300 20,300 20,000 11,826 237,702,600
01/11/2017 20,400 -0.80 -3.77 21,300 21,300 20,400 2,250 45,900,000
31/10/2017 21,200 0.20 0.95 21,200 21,200 21,200 1,330 28,196,000
30/10/2017 21,000 0.20 0.96 20,800 21,900 20,800 27,800 583,800,000
27/10/2017 20,800 -0.80 -3.70 21,500 21,500 20,700 9,658 200,886,400
26/10/2017 21,600 0.10 0.47 21,400 21,600 21,100 5,395 116,532,000
25/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,000 4,140 89,010,000
24/10/2017 21,500 -1.30 -5.70 21,500 22,300 20,600 35,500 763,250,000
23/10/2017 22,800 -0.70 -2.98 21,800 22,800 21,800 18,900 430,920,000
20/10/2017 23,500 0.00 ■■ 0.00 23,000 23,500 21,200 25,400 596,900,000
19/10/2017 23,500 -0.50 -2.08 24,000 24,000 23,000 8,800 206,800,000
18/10/2017 24,000 -0.40 -1.64 24,400 24,400 24,000 4,700 112,800,000
17/10/2017 24,400 -0.10 -0.41 25,000 25,000 23,400 27,650 674,660,000
16/10/2017 24,500 -1.30 -5.04 26,000 26,000 24,000 12,000 294,000,000
13/10/2017 25,800 -0.40 -1.53 26,100 26,200 25,800 3,400 87,720,000
12/10/2017 26,200 -0.30 -1.13 26,400 26,400 26,000 2,600 68,120,000
11/10/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,000 14,962 396,493,000
10/10/2017 26,500 -0.30 -1.12 26,500 26,500 26,100 4,600 121,900,000
09/10/2017 26,800 -0.10 -0.37 26,600 26,900 26,200 2,400 64,320,000
06/10/2017 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 600 16,140,000
05/10/2017 26,900 -0.10 -0.37 26,500 27,000 26,500 5,300 142,570,000
04/10/2017 27,000 0.10 0.37 26,600 27,000 26,500 11,143 300,861,000
03/10/2017 26,900 -0.10 -0.37 26,900 27,000 26,800 7,000 188,300,000
02/10/2017 27,000 -0.40 -1.46 27,100 27,100 27,000 1,600 43,200,000
29/09/2017 27,400 0.00 ■■ 0.00 27,500 27,900 27,400 1,500 41,100,000
28/09/2017 27,400 -0.10 -0.36 27,500 27,500 27,100 5,803 159,002,200
27/09/2017 27,500 -0.10 -0.36 28,000 28,000 27,200 4,200 115,500,000
26/09/2017 27,600 -0.20 -0.72 27,600 27,800 27,100 7,543 208,186,800
25/09/2017 27,800 -0.10 -0.36 27,500 28,000 27,300 6,000 166,800,000
22/09/2017 27,900 -0.10 -0.36 27,900 28,000 27,500 8,480 236,592,000
21/09/2017 28,000 0.10 0.36 27,900 28,000 27,400 6,350 177,800,000
20/09/2017 27,900 -0.30 -1.06 28,000 28,100 27,400 8,790 245,241,000
19/09/2017 28,200 0.00 ■■ 0.00 28,000 28,500 28,000 7,080 199,656,000
18/09/2017 28,200 0.80 2.92 27,300 28,500 27,300 27,696 781,027,200
15/09/2017 27,400 1.00 3.79 26,300 27,400 26,200 27,549 754,842,600
14/09/2017 26,400 0.10 0.38 26,100 26,500 26,000 20,308 536,131,200
13/09/2017 26,300 0.30 1.15 26,000 26,400 25,700 15,670 412,121,000
12/09/2017 26,000 0.00 ■■ 0.00 26,000 26,000 25,900 9,200 239,200,000
11/09/2017 26,000 0.00 ■■ 0.00 25,700 26,100 25,700 16,824 437,424,000
08/09/2017 26,000 0.10 0.39 25,600 26,000 25,600 8,760 227,760,000
07/09/2017 25,900 0.00 ■■ 0.00 25,500 25,900 25,500 4,948 128,153,200
06/09/2017 25,900 -0.10 -0.38 26,000 26,000 25,200 10,404 269,463,600
05/09/2017 26,000 -0.30 -1.14 25,600 26,000 25,000 14,438 375,388,000
01/09/2017 26,300 0.10 0.38 26,200 26,300 26,000 4,000 105,200,000
31/08/2017 26,200 0.10 0.38 26,100 26,600 26,000 4,300 112,660,000
30/08/2017 26,100 0.50 1.95 25,700 26,100 25,700 500 13,050,000
29/08/2017 25,600 0.00 ■■ 0.00 25,700 25,700 25,500 5,400 138,240,000
28/08/2017 25,600 -0.50 -1.92 26,200 26,200 25,600 1,600 40,960,000
25/08/2017 26,100 -0.10 -0.38 26,000 26,200 25,900 4,000 104,400,000
24/08/2017 26,200 0.20 0.77 26,200 28,600 25,900 2,910 76,242,000
23/08/2017 26,000 0.00 ■■ 0.00 26,000 26,000 25,800 1,750 45,500,000
22/08/2017 26,000 -0.40 -1.52 26,400 26,400 25,800 3,100 80,600,000
21/08/2017 26,400 0.00 ■■ 0.00 26,000 26,400 26,000 2,200 58,080,000
18/08/2017 26,400 0.10 0.38 26,000 26,400 25,900 1,800 47,520,000
17/08/2017 26,300 0.10 0.38 26,100 26,500 26,000 5,400 142,020,000
16/08/2017 26,200 -0.30 -1.13 26,300 26,300 26,000 5,300 138,860,000
15/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,100 29,150,000
14/08/2017 26,500 0.00 ■■ 0.00 26,500 26,500 26,100 2,100 55,650,000
11/08/2017 26,500 0.00 ■■ 0.00 26,400 26,500 26,000 9,700 257,050,000
10/08/2017 26,500 -0.60 -2.21 26,500 27,200 26,000 3,800 100,700,000
09/08/2017 27,100 -0.30 -1.09 26,600 27,100 26,100 1,200 32,520,000
08/08/2017 27,400 0.80 3.01 26,500 27,400 26,400 500 13,700,000
07/08/2017 26,600 -0.90 -3.27 27,500 27,600 26,600 23,400 622,440,000
04/08/2017 27,500 0.50 1.85 26,900 27,500 26,900 18,400 506,000,000
03/08/2017 27,000 0.30 1.12 26,500 27,000 26,500 2,300 62,100,000
02/08/2017 26,700 0.80 3.09 25,800 28,000 25,800 7,900 210,930,000
01/08/2017 25,900 -0.50 -1.89 26,300 26,300 25,000 6,200 160,580,000
31/07/2017 26,400 -0.30 -1.12 26,700 26,700 26,400 3,816 100,742,400
28/07/2017 26,700 -0.10 -0.37 26,800 26,800 26,700 1,120 29,904,000
27/07/2017 26,800 -0.80 -2.90 27,000 27,000 26,800 1,200 32,160,000
26/07/2017 27,600 -0.10 -0.36 27,800 27,800 26,500 10,100 278,760,000
25/07/2017 27,700 -0.30 -1.07 28,000 28,000 27,600 4,600 127,420,000
24/07/2017 28,000 -0.10 -0.36 28,100 28,100 27,900 1,500 42,000,000
21/07/2017 28,100 -0.30 -1.06 28,500 30,000 28,000 15,400 432,740,000
20/07/2017 28,400 0.20 0.71 28,200 28,500 27,900 23,456 666,150,400
19/07/2017 28,200 -0.10 -0.35 28,300 28,500 27,400 5,740 161,868,000
18/07/2017 28,300 0.00 ■■ 0.00 28,000 28,300 28,000 2,200 62,260,000
17/07/2017 28,300 0.60 2.17 28,000 28,500 27,300 11,237 318,007,100
14/07/2017 27,700 0.40 1.47 27,600 27,700 27,400 4,140 114,678,000
13/07/2017 27,300 1.20 4.60 26,100 27,400 26,000 17,707 483,401,100
12/07/2017 26,100 0.60 2.35 25,500 26,500 25,500 9,000 234,900,000
11/07/2017 25,500 0.30 1.19 24,900 25,500 24,900 7,300 186,150,000
10/07/2017 25,200 0.40 1.61 24,800 25,200 24,700 18,600 468,720,000
07/07/2017 24,800 0.00 ■■ 0.00 24,800 24,800 24,700 3,520 87,296,000
06/07/2017 24,800 0.10 0.40 24,800 24,800 24,700 507 12,573,600
05/07/2017 24,700 0.50 2.07 24,300 24,700 24,000 6,300 155,610,000
04/07/2017 24,200 -0.10 -0.41 24,400 24,400 23,400 8,120 196,504,000
03/07/2017 24,300 0.00 ■■ 0.00 24,300 24,400 24,000 5,900 143,370,000
30/06/2017 24,300 0.10 0.41 24,300 24,300 24,300 280 6,804,000
29/06/2017 24,200 0.20 0.83 24,000 24,200 24,000 2,000 48,400,000
28/06/2017 24,000 0.00 ■■ 0.00 24,000 24,200 24,000 7,400 177,600,000
27/06/2017 24,000 0.20 0.84 23,800 24,100 23,800 13,713 329,112,000
26/06/2017 23,800 0.00 ■■ 0.00 23,500 23,800 23,200 14,450 343,910,000
23/06/2017 23,800 -0.10 -0.42 23,500 23,800 23,500 940 22,372,000
22/06/2017 23,900 0.00 ■■ 0.00 24,000 24,000 23,900 1,700 40,630,000
21/06/2017 23,900 -11.30 -32.10 24,000 24,100 23,900 14,760 352,764,000
20/06/2017 35,200 0.20 0.57 35,000 35,300 34,500 19,520 687,104,000
19/06/2017 35,000 -0.60 -1.69 35,600 35,600 35,000 7,600 266,000,000
16/06/2017 35,600 -0.20 -0.56 35,700 35,700 34,800 11,580 412,248,000
15/06/2017 35,800 -0.50 -1.38 35,700 36,300 35,600 27,120 970,896,000
14/06/2017 36,300 0.40 1.11 35,400 36,400 35,400 12,266 445,255,800
13/06/2017 35,900 -0.40 -1.10 35,100 36,300 35,100 7,700 276,430,000
09/06/2017 36,300 2.30 6.76 34,000 36,400 34,000 27,900 1,012,770,000
08/06/2017 34,000 0.60 1.80 33,500 34,000 33,500 12,200 414,800,000
07/06/2017 33,400 0.10 0.30 33,300 33,800 33,300 10,090 337,006,000
06/06/2017 33,300 0.90 2.78 32,500 33,400 32,500 6,300 209,790,000
05/06/2017 32,400 0.30 0.93 32,000 32,400 32,000 3,200 103,680,000
02/06/2017 32,100 0.80 2.56 31,400 32,100 31,400 3,000 96,300,000
01/06/2017 31,300 0.00 ■■ 0.00 31,000 31,300 31,000 448 14,022,400
31/05/2017 31,300 0.10 0.32 31,200 31,400 31,200 1,300 40,690,000
30/05/2017 31,200 0.10 0.32 31,100 31,200 30,100 3,772 117,686,400
29/05/2017 31,100 -0.60 -1.89 31,500 31,500 31,100 2,800 87,080,000
26/05/2017 31,700 -0.30 -0.94 31,900 31,900 31,200 3,300 104,610,000
25/05/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 760 24,320,000
24/05/2017 32,000 0.00 ■■ 0.00 32,000 32,100 31,500 3,010 96,320,000
23/05/2017 32,000 0.10 0.31 31,900 32,000 31,900 3,359 107,488,000
22/05/2017 31,900 -0.10 -0.31 32,100 32,100 31,300 8,120 259,028,000
19/05/2017 32,000 -0.10 -0.31 32,000 32,000 31,700 4,200 134,400,000
18/05/2017 32,100 0.10 0.31 32,000 32,100 31,100 7,000 224,700,000
17/05/2017 32,000 -0.20 -0.62 32,200 32,200 31,800 2,500 80,000,000
16/05/2017 32,200 -0.10 -0.31 32,400 32,400 31,800 4,300 138,460,000
15/05/2017 32,300 0.00 ■■ 0.00 32,000 32,300 31,800 4,217 136,209,100
09/05/2017 32,400 -0.10 -0.31 32,500 32,500 32,100 6,260 202,824,000
08/05/2017 32,500 0.30 0.93 32,300 32,500 32,300 200 6,500,000
05/05/2017 32,200 -0.70 -2.13 32,900 32,900 32,200 2,500 80,500,000
04/05/2017 32,900 -0.10 -0.30 32,600 33,000 32,100 19,960 656,684,000
03/05/2017 33,000 0.10 0.30 32,900 33,000 32,000 5,027 165,891,000
28/04/2017 32,900 0.30 0.92 32,800 33,400 32,600 2,200 72,380,000
27/04/2017 32,600 0.10 0.31 32,400 32,700 32,400 3,030 98,778,000
26/04/2017 32,500 0.40 1.25 32,200 32,500 32,100 4,627 150,377,500
25/04/2017 32,100 0.10 0.31 32,000 32,300 32,000 3,100 99,510,000
24/04/2017 32,000 0.00 ■■ 0.00 33,000 35,100 31,900 8,128 260,096,000
21/04/2017 32,000 0.10 0.31 32,000 32,000 31,900 1,400 44,800,000
20/04/2017 31,900 0.00 ■■ 0.00 31,900 31,900 31,800 3,160 100,804,000
19/04/2017 31,900 -0.10 -0.31 32,000 32,000 31,800 7,200 229,680,000
18/04/2017 32,000 0.10 0.31 32,000 32,300 31,700 7,700 246,400,000
17/04/2017 31,900 0.00 ■■ 0.00 31,500 32,900 31,500 18,775 598,922,500
14/04/2017 31,900 -0.20 -0.62 31,800 31,900 31,500 13,930 444,367,000
13/04/2017 32,100 -0.40 -1.23 32,200 32,500 31,800 8,510 273,171,000
12/04/2017 32,500 -0.10 -0.31 32,600 32,700 32,100 3,615 117,487,500
11/04/2017 32,600 0.60 1.88 32,000 32,600 32,000 8,550 278,730,000
10/04/2017 32,000 0.00 ■■ 0.00 32,000 32,200 31,900 11,020 352,640,000
07/04/2017 32,000 -0.20 -0.62 32,200 32,400 32,000 10,900 348,800,000
05/04/2017 32,200 0.20 0.63 32,000 32,200 32,000 9,497 305,803,400
04/04/2017 32,000 -0.70 -2.14 32,800 32,800 31,900 10,230 327,360,000
03/04/2017 32,700 0.70 2.19 32,000 32,700 31,800 15,760 515,352,000
31/03/2017 32,000 0.00 ■■ 0.00 32,200 32,200 31,700 19,300 617,600,000
30/03/2017 32,000 -0.50 -1.54 32,500 32,500 31,800 19,196 614,272,000
29/03/2017 32,500 2.20 7.26 30,400 32,500 30,400 9,321 302,932,500
28/03/2017 30,300 0.50 1.68 29,900 30,300 29,800 5,898 178,709,400
27/03/2017 29,800 0.80 2.76 29,000 29,800 29,000 12,150 362,070,000
24/03/2017 29,000 0.20 0.69 29,000 29,100 28,800 5,600 162,400,000
23/03/2017 28,800 1.10 3.97 28,500 28,800 28,500 2,396 69,004,800
22/03/2017 27,700 -1.70 -5.78 29,500 29,500 27,700 8,634 239,161,800
21/03/2017 29,400 -0.20 -0.68 29,700 29,700 29,400 7,110 209,034,000
20/03/2017 29,600 0.00 ■■ 0.00 29,000 29,700 29,000 4,354 128,878,400
17/03/2017 29,600 0.60 2.07 29,100 29,600 28,700 8,100 239,760,000
16/03/2017 29,000 0.30 1.05 28,500 29,000 28,500 8,900 258,100,000
15/03/2017 28,700 0.00 ■■ 0.00 28,700 28,900 28,500 3,300 94,710,000
14/03/2017 28,700 1.00 3.61 27,700 28,700 27,700 4,600 132,020,000
13/03/2017 27,700 0.00 ■■ 0.00 27,700 27,800 27,500 5,300 146,810,000
10/03/2017 27,700 0.00 ■■ 0.00 27,700 28,300 27,400 12,200 337,940,000
09/03/2017 27,700 -1.10 -3.82 28,400 28,400 27,500 31,105 861,608,500
08/03/2017 28,800 0.00 ■■ 0.00 28,400 28,800 28,300 3,800 109,440,000
07/03/2017 28,800 -0.10 -0.35 28,800 28,800 28,400 16,200 466,560,000
06/03/2017 28,900 -0.10 -0.34 28,600 29,000 28,400 8,805 254,464,500
03/03/2017 29,000 0.10 0.35 29,100 29,100 28,500 1,300 37,700,000
02/03/2017 28,900 0.00 ■■ 0.00 28,900 29,000 28,900 7,600 219,640,000
01/03/2017 28,900 -0.10 -0.34 28,900 28,900 28,900 3,100 89,590,000
28/02/2017 29,000 -0.20 -0.68 29,300 29,300 29,000 1,000 29,000,000
27/02/2017 29,200 0.40 1.39 28,900 29,400 28,900 4,000 116,800,000
24/02/2017 28,800 -0.60 -2.04 29,400 29,500 28,800 5,100 146,880,000
23/02/2017 29,400 0.00 ■■ 0.00 29,400 29,400 28,700 9,600 282,240,000
22/02/2017 29,400 0.00 ■■ 0.00 29,100 29,500 28,700 9,200 270,480,000
21/02/2017 29,400 0.00 ■■ 0.00 29,400 29,400 28,500 13,080 384,552,000
20/02/2017 29,400 0.30 1.03 29,000 29,600 28,900 8,640 254,016,000
17/02/2017 29,100 -1.10 -3.64 29,700 29,700 28,800 16,300 474,330,000
16/02/2017 30,200 -0.20 -0.66 30,000 30,400 30,000 3,627 109,535,400
15/02/2017 30,400 -0.10 -0.33 30,400 30,500 30,000 2,159 65,633,600
14/02/2017 30,500 -0.30 -0.97 30,500 30,800 30,300 9,100 277,550,000
13/02/2017 30,800 0.40 1.32 30,300 30,800 30,300 7,500 231,000,000
10/02/2017 30,400 0.10 0.33 30,600 30,600 30,200 2,800 85,120,000
09/02/2017 30,300 -0.20 -0.66 30,600 30,700 30,200 11,710 354,813,000
08/02/2017 30,500 1.30 4.45 29,900 30,500 29,900 23,450 715,225,000
07/02/2017 29,200 -1.10 -3.63 30,000 30,300 29,200 15,500 452,600,000
06/02/2017 30,300 -0.30 -0.98 30,800 30,800 30,100 9,600 290,880,000
03/02/2017 30,600 -0.30 -0.97 30,900 30,900 30,600 2,627 80,386,200
02/02/2017 30,900 0.10 0.32 31,000 31,000 30,900 300 9,270,000
25/01/2017 30,800 0.00 ■■ 0.00 30,600 30,800 30,600 900 27,720,000
24/01/2017 30,800 -0.10 -0.32 30,800 30,800 30,800 1,500 46,200,000
23/01/2017 30,900 0.00 ■■ 0.00 30,900 31,000 30,500 843 26,048,700
20/01/2017 30,900 0.20 0.65 30,900 31,100 30,400 4,020 124,218,000
19/01/2017 30,700 -0.20 -0.65 30,500 30,800 30,400 6,300 193,410,000
18/01/2017 30,900 0.00 ■■ 0.00 30,700 30,900 30,700 940 29,046,000
17/01/2017 30,900 0.00 ■■ 0.00 30,500 30,900 30,300 5,760 177,984,000
16/01/2017 30,900 0.00 ■■ 0.00 30,700 30,900 30,500 3,040 93,936,000
13/01/2017 30,900 0.20 0.65 30,900 30,900 30,500 13,300 410,970,000
12/01/2017 30,700 -0.60 -1.92 30,800 31,100 30,700 4,560 139,992,000
11/01/2017 31,300 0.10 0.32 31,000 31,300 30,500 12,600 394,380,000
10/01/2017 31,200 0.10 0.32 30,800 31,200 30,800 4,850 151,320,000
09/01/2017 31,100 0.00 ■■ 0.00 31,100 31,300 30,700 18,900 587,790,000
06/01/2017 31,100 0.10 0.32 31,000 31,100 30,600 13,220 411,142,000
05/01/2017 31,000 0.20 0.65 30,800 31,000 30,800 3,400 105,400,000
04/01/2017 30,800 0.00 ■■ 0.00 30,900 31,500 30,200 5,200 160,160,000
03/01/2017 30,800 0.30 0.98 30,300 30,800 30,200 4,046 124,616,800
30/12/2016 30,500 -0.10 -0.33 30,500 30,600 30,000 6,950 211,975,000
29/12/2016 30,600 0.10 0.33 30,400 30,600 30,300 1,500 45,900,000
28/12/2016 30,500 0.00 ■■ 0.00 30,000 30,700 30,000 6,620 201,910,000
27/12/2016 30,500 -0.40 -1.29 30,500 30,700 30,000 8,680 264,740,000
26/12/2016 30,900 -0.20 -0.64 30,600 31,000 30,500 2,200 67,980,000
23/12/2016 31,100 0.10 0.32 30,500 31,100 30,500 2,400 74,640,000
22/12/2016 31,000 0.00 ■■ 0.00 31,100 31,100 30,500 2,200 68,200,000
21/12/2016 31,000 0.10 0.32 31,000 31,000 30,900 1,500 46,500,000
20/12/2016 30,900 0.00 ■■ 0.00 30,700 31,200 30,400 13,200 407,880,000
19/12/2016 30,900 1.00 3.34 30,200 31,000 30,000 13,100 404,790,000
16/12/2016 29,900 0.40 1.36 29,300 30,200 29,200 15,405 460,609,500
15/12/2016 29,500 0.70 2.43 28,800 29,500 28,800 9,120 269,040,000
14/12/2016 28,800 -0.10 -0.35 28,800 28,800 28,400 2,900 83,520,000
13/12/2016 28,900 0.00 ■■ 0.00 28,700 28,900 28,700 400 11,560,000
12/12/2016 28,900 0.00 ■■ 0.00 28,900 29,000 28,500 5,220 150,858,000
09/12/2016 28,900 0.10 0.35 28,800 28,900 28,700 2,700 78,030,000
08/12/2016 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 1,900 54,720,000
07/12/2016 28,800 0.20 0.70 28,600 28,800 28,200 3,400 97,920,000
06/12/2016 28,600 -0.10 -0.35 28,700 28,700 28,300 5,200 148,720,000
05/12/2016 28,700 0.10 0.35 28,500 28,700 28,300 2,600 74,620,000
02/12/2016 28,600 0.00 ■■ 0.00 28,600 28,700 28,500 2,100 60,060,000
01/12/2016 28,600 0.10 0.35 28,300 28,700 28,200 7,266 207,807,600
30/11/2016 28,500 0.30 1.06 28,300 28,500 28,300 500 14,250,000
29/11/2016 28,200 -0.40 -1.40 28,200 28,600 28,000 5,900 166,380,000
28/11/2016 28,600 0.00 ■■ 0.00 28,200 28,600 28,000 2,040 58,344,000
25/11/2016 28,600 0.60 2.14 28,700 28,700 28,600 500 14,300,000
24/11/2016 28,000 -0.80 -2.78 28,800 29,000 28,000 4,700 131,600,000
23/11/2016 28,800 0.10 0.35 28,700 28,800 28,600 6,900 198,720,000
22/11/2016 28,700 0.10 0.35 28,300 28,700 28,300 1,200 34,440,000
21/11/2016 28,600 -0.10 -0.35 28,300 28,600 28,300 1,044 29,858,400
18/11/2016 28,700 -0.10 -0.35 28,800 28,800 28,100 4,800 137,760,000
17/11/2016 28,800 0.00 ■■ 0.00 28,800 28,900 28,600 5,231 150,652,800
16/11/2016 28,800 0.20 0.70 28,600 28,800 28,600 3,320 95,616,000
15/11/2016 28,600 0.10 0.35 28,600 28,600 28,500 2,140 61,204,000
14/11/2016 28,500 0.30 1.06 28,300 28,600 28,100 4,900 139,650,000
11/11/2016 28,200 0.10 0.36 28,100 28,200 27,900 2,844 80,200,800
10/11/2016 28,100 -0.10 -0.35 28,200 28,200 27,500 7,900 221,990,000
09/11/2016 28,200 -0.40 -1.40 27,300 28,600 27,300 2,780 78,396,000
08/11/2016 28,600 -0.10 -0.35 27,500 28,600 27,500 1,046 29,915,600
07/11/2016 28,700 0.00 ■■ 0.00 28,400 28,700 28,300 2,787 79,986,900
04/11/2016 28,700 0.00 ■■ 0.00 28,500 28,700 28,000 11,949 342,936,300
03/11/2016 28,700 0.20 0.70 28,700 28,700 28,700 1,300 37,310,000
02/11/2016 28,500 0.20 0.71 28,400 28,700 28,000 1,700 48,450,000
01/11/2016 28,300 -0.70 -2.41 28,600 28,600 27,900 12,440 352,052,000
31/10/2016 29,000 0.00 ■■ 0.00 29,000 29,400 28,600 2,900 84,100,000
28/10/2016 29,000 0.20 0.69 28,800 29,000 28,800 9,800 284,200,000
27/10/2016 28,800 -0.70 -2.37 29,000 29,000 26,700 10,400 299,520,000
26/10/2016 29,500 0.10 0.34 29,500 29,600 29,000 3,600 106,200,000
25/10/2016 29,400 0.70 2.44 29,700 29,700 29,000 2,400 70,560,000
24/10/2016 28,700 -3.10 -9.75 30,000 31,800 28,700 13,800 396,060,000
21/10/2016 31,800 -0.90 -2.75 32,600 32,600 30,000 15,500 492,900,000
20/10/2016 32,700 -0.40 -1.21 32,800 32,900 32,600 11,900 389,130,000
19/10/2016 33,100 0.10 0.30 33,500 33,500 32,700 7,600 251,560,000
18/10/2016 33,000 0.60 1.85 32,400 33,000 32,400 14,224 469,392,000
17/10/2016 32,400 0.40 1.25 31,300 32,400 31,300 10,400 336,960,000
14/10/2016 32,000 0.00 ■■ 0.00 31,400 32,000 31,400 2,400 76,800,000
13/10/2016 32,000 0.00 ■■ 0.00 31,400 32,000 31,300 2,710 86,720,000
12/10/2016 32,000 0.00 ■■ 0.00 31,900 32,000 31,400 669 21,408,000
11/10/2016 32,000 0.00 ■■ 0.00 32,000 32,000 31,900 1,200 38,400,000
10/10/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
07/10/2016 32,000 0.00 ■■ 0.00 31,800 32,000 31,800 400 12,800,000
06/10/2016 32,000 0.00 ■■ 0.00 31,500 32,000 31,500 1,814 58,048,000
05/10/2016 32,000 -0.60 -1.84 32,000 32,000 32,000 1,200 38,400,000
04/10/2016 32,600 -0.20 -0.61 32,700 32,800 32,600 4,100 133,660,000
03/10/2016 32,800 0.10 0.31 32,700 32,800 32,700 2,310 75,768,000
30/09/2016 32,700 0.10 0.31 32,600 32,700 32,600 1,450 47,415,000
29/09/2016 32,600 0.00 ■■ 0.00 32,800 32,900 32,500 3,900 127,140,000
28/09/2016 32,600 0.60 1.88 32,200 32,800 32,200 5,300 172,780,000
27/09/2016 32,000 0.80 2.56 31,200 33,500 31,000 8,400 268,800,000
26/09/2016 31,200 0.00 ■■ 0.00 31,600 31,700 31,200 2,600 81,120,000
23/09/2016 31,200 -0.60 -1.89 31,400 31,800 31,100 4,000 124,800,000
22/09/2016 31,800 -0.20 -0.62 32,000 32,100 31,000 7,200 228,960,000
21/09/2016 32,000 -0.20 -0.62 32,100 32,100 31,500 1,100 35,200,000
20/09/2016 32,200 0.10 0.31 32,100 32,200 32,100 1,786 57,509,200
19/09/2016 32,100 1.10 3.55 32,000 32,800 31,900 6,700 215,070,000
16/09/2016 39,200 -0.40 -1.01 39,600 39,900 39,200 14,800 580,160,000
15/09/2016 39,600 -0.30 -0.75 40,000 40,000 39,500 9,700 384,120,000
14/09/2016 39,900 -0.60 -1.48 40,400 40,400 39,900 12,000 478,800,000
13/09/2016 40,500 0.00 ■■ 0.00 40,200 40,700 39,700 18,700 757,350,000
12/09/2016 40,500 0.00 ■■ 0.00 40,000 41,000 40,000 5,634 228,177,000
09/09/2016 40,500 0.20 0.50 40,400 40,500 40,000 11,500 465,750,000
08/09/2016 40,300 1.90 4.95 38,400 40,500 38,400 33,619 1,354,845,700
07/09/2016 38,400 0.10 0.26 38,400 38,400 38,100 7,200 276,480,000
06/09/2016 38,300 0.10 0.26 38,400 38,500 37,700 48,676 1,864,290,800
05/09/2016 38,200 0.00 ■■ 0.00 37,900 38,200 37,900 11,400 435,480,000
01/09/2016 38,200 0.00 ■■ 0.00 38,200 38,200 37,900 1,900 72,580,000
31/08/2016 38,200 -0.10 -0.26 38,400 38,400 37,900 5,531 211,284,200
30/08/2016 38,300 0.00 ■■ 0.00 38,300 38,300 37,700 6,150 235,545,000
29/08/2016 38,300 0.10 0.26 38,300 38,300 37,600 12,800 490,240,000
26/08/2016 38,200 0.20 0.53 38,400 38,600 38,100 6,850 261,670,000
25/08/2016 38,000 0.50 1.33 37,700 38,200 37,600 7,870 299,060,000
24/08/2016 37,500 0.60 1.63 37,200 37,500 36,900 6,700 251,250,000
23/08/2016 36,900 0.10 0.27 36,800 36,900 36,700 10,800 398,520,000
22/08/2016 36,800 0.30 0.82 36,600 36,900 36,600 5,610 206,448,000
19/08/2016 36,500 0.30 0.83 36,100 36,500 36,100 4,100 149,650,000
18/08/2016 36,200 0.10 0.28 35,600 36,200 35,500 5,300 191,860,000
17/08/2016 36,100 0.10 0.28 36,000 36,100 35,500 2,600 93,860,000
16/08/2016 36,000 0.20 0.56 35,900 36,000 35,500 3,400 122,400,000
15/08/2016 35,800 0.70 1.99 35,100 35,800 35,100 13,800 494,040,000
12/08/2016 35,100 0.00 ■■ 0.00 35,200 35,900 35,100 13,330 467,883,000
11/08/2016 35,100 -0.50 -1.40 35,100 35,800 35,100 18,000 631,800,000
10/08/2016 35,600 -0.50 -1.39 35,800 36,000 35,400 5,800 206,480,000
09/08/2016 36,100 0.30 0.84 35,800 36,300 35,800 2,800 101,080,000
08/08/2016 35,800 0.00 ■■ 0.00 35,000 35,800 35,000 1,800 64,440,000
05/08/2016 35,800 0.00 ■■ 0.00 35,000 35,800 35,000 4,200 150,360,000
04/08/2016 35,800 0.80 2.29 36,000 36,200 35,000 5,900 211,220,000
03/08/2016 35,000 -2.00 -5.41 36,200 36,500 35,000 9,700 339,500,000
02/08/2016 37,000 0.00 ■■ 0.00 36,200 37,000 36,100 1,100 40,700,000
01/08/2016 37,000 -0.10 -0.27 37,400 37,400 36,100 3,220 119,140,000
29/07/2016 37,100 0.00 ■■ 0.00 37,200 37,500 37,000 3,100 115,010,000
28/07/2016 37,100 0.40 1.09 36,700 37,100 36,200 22,000 816,200,000
27/07/2016 36,700 1.00 2.80 35,900 36,700 35,700 17,800 653,260,000
26/07/2016 35,700 0.30 0.85 36,000 36,200 35,200 13,700 489,090,000
25/07/2016 35,400 -0.10 -0.28 35,500 35,600 35,000 20,500 725,700,000
22/07/2016 35,500 -0.50 -1.39 35,000 36,000 35,000 15,800 560,900,000
21/07/2016 36,000 0.30 0.84 35,000 36,000 34,700 6,600 237,600,000
20/07/2016 35,700 0.80 2.29 34,000 35,700 34,000 15,330 547,281,000
19/07/2016 34,900 2.70 8.39 32,700 35,200 32,500 29,300 1,022,570,000
18/07/2016 32,200 -1.50 -4.45 33,500 33,500 32,000 11,800 379,960,000
15/07/2016 33,700 -0.30 -0.88 33,200 33,700 32,100 5,600 188,720,000
14/07/2016 34,000 -0.20 -0.58 34,900 34,900 33,900 7,100 241,400,000
13/07/2016 34,200 0.30 0.88 34,300 35,000 34,200 12,700 434,340,000
12/07/2016 33,900 0.70 2.11 33,200 33,900 33,000 15,600 528,840,000
11/07/2016 33,200 -2.00 -5.68 34,800 35,200 33,200 16,000 531,200,000
08/07/2016 35,200 0.10 0.28 35,100 35,400 34,800 4,900 172,480,000
07/07/2016 35,100 -0.40 -1.13 35,000 35,700 35,000 14,200 498,420,000
06/07/2016 35,500 0.20 0.57 35,000 35,500 34,500 18,900 670,950,000
05/07/2016 35,300 0.40 1.15 35,400 36,600 35,200 23,800 840,140,000
04/07/2016 34,900 2.30 7.06 33,000 35,000 33,000 22,300 778,270,000
01/07/2016 32,600 0.60 1.88 32,000 33,000 32,000 13,500 440,100,000
30/06/2016 32,000 0.60 1.91 31,500 32,000 31,500 37,320 1,194,240,000
29/06/2016 31,400 1.20 3.97 30,300 31,500 30,300 34,600 1,086,440,000
28/06/2016 30,200 0.00 ■■ 0.00 30,000 30,400 30,000 37,600 1,135,520,000
27/06/2016 30,200 0.30 1.00 29,600 30,500 29,600 28,400 857,680,000
24/06/2016 29,900 -1.20 -3.86 30,200 31,000 29,100 8,600 257,140,000
23/06/2016 31,100 -0.20 -0.64 30,000 31,900 30,000 33,100 1,029,410,000
22/06/2016 31,300 2.80 9.82 28,700 31,300 28,700 45,700 1,430,410,000
21/06/2016 28,500 -0.20 -0.70 28,600 28,700 28,400 10,700 304,950,000
20/06/2016 28,700 0.00 ■■ 0.00 28,600 28,700 28,500 1,700 48,790,000
17/06/2016 28,700 -0.10 -0.35 28,700 28,700 28,400 700 20,090,000
16/06/2016 28,800 0.30 1.05 28,500 28,800 28,500 1,300 37,440,000
15/06/2016 28,500 0.50 1.79 28,000 28,500 27,500 8,800 250,800,000
14/06/2016 28,000 0.00 ■■ 0.00 27,800 28,000 27,500 1,000 28,000,000
13/06/2016 28,000 0.00 ■■ 0.00 28,000 28,100 27,900 2,600 72,800,000
10/06/2016 28,000 0.20 0.72 27,500 28,000 27,500 3,700 103,600,000
09/06/2016 27,800 0.50 1.83 27,300 27,900 27,300 2,700 75,060,000
08/06/2016 27,300 0.50 1.87 26,900 27,300 26,900 2,800 76,440,000
07/06/2016 26,800 0.10 0.37 26,700 26,900 26,700 2,500 67,000,000
06/06/2016 26,700 0.00 ■■ 0.00 26,700 27,000 26,300 10,400 277,680,000
03/06/2016 26,700 0.00 ■■ 0.00 26,800 26,800 26,700 1,200 32,040,000
02/06/2016 26,700 -0.20 -0.74 26,500 26,700 26,500 1,100 29,370,000
01/06/2016 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
31/05/2016 26,900 0.70 2.67 26,200 26,900 26,200 1,500 40,350,000
30/05/2016 26,200 0.00 ■■ 0.00 26,200 26,200 26,000 7,600 199,120,000
27/05/2016 26,200 0.00 ■■ 0.00 26,200 26,200 26,000 3,400 89,080,000
26/05/2016 26,200 0.00 ■■ 0.00 26,000 26,300 26,000 5,700 149,340,000
25/05/2016 26,200 0.20 0.77 26,000 26,200 26,000 3,000 78,600,000
24/05/2016 26,000 0.00 ■■ 0.00 25,700 26,000 25,700 5,100 132,600,000
23/05/2016 26,000 -0.20 -0.76 26,000 26,000 26,000 3,400 88,400,000
20/05/2016 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 400 10,480,000
19/05/2016 26,200 0.10 0.38 26,200 26,200 26,200 200 5,240,000
18/05/2016 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 100 2,610,000
17/05/2016 26,100 0.40 1.56 26,000 26,100 25,400 4,200 109,620,000
16/05/2016 25,700 -0.60 -2.28 26,000 26,300 25,700 3,400 87,380,000
13/05/2016 26,300 0.00 ■■ 0.00 26,300 26,400 26,000 5,400 142,020,000
12/05/2016 26,300 0.30 1.15 26,000 26,500 25,800 4,600 120,980,000
11/05/2016 26,000 -0.50 -1.89 26,600 26,600 25,900 7,100 184,600,000
10/05/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,000 26,500,000
09/05/2016 26,500 0.40 1.53 26,100 26,500 25,500 4,600 121,900,000
06/05/2016 26,100 0.10 0.38 26,100 26,500 25,800 11,800 307,980,000
05/05/2016 26,000 -1.50 -5.45 27,000 27,300 25,700 49,200 1,279,200,000
04/05/2016 27,500 -0.50 -1.79 28,000 28,000 26,500 5,200 143,000,000
29/04/2016 28,000 -0.50 -1.75 28,000 28,000 27,000 5,400 151,200,000
28/04/2016 28,500 0.00 ■■ 0.00 28,500 28,500 27,700 7,000 199,500,000
27/04/2016 28,500 0.90 3.26 28,000 28,900 27,700 12,800 364,800,000
26/04/2016 27,600 -0.80 -2.82 28,200 28,400 27,500 12,700 350,520,000
25/04/2016 28,400 -1.00 -3.40 28,600 28,600 28,400 6,300 178,920,000
22/04/2016 29,400 0.20 0.68 28,700 29,400 28,500 5,400 158,760,000
21/04/2016 29,200 1.80 6.57 27,500 29,400 27,400 29,500 861,400,000
20/04/2016 27,400 1.10 4.18 26,300 27,400 26,300 20,000 548,000,000
19/04/2016 26,300 0.00 ■■ 0.00 26,300 26,500 26,300 3,500 92,050,000
15/04/2016 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 200 5,260,000
14/04/2016 26,300 -0.50 -1.87 26,100 26,400 26,000 2,338 61,489,400
13/04/2016 26,800 -0.40 -1.47 26,000 26,800 26,000 1,515 40,602,000
12/04/2016 27,200 0.50 1.87 26,700 27,400 26,700 2,200 59,840,000
11/04/2016 26,700 0.50 1.91 26,400 26,700 26,400 5,200 138,840,000
08/04/2016 26,200 0.60 2.34 25,700 26,200 25,700 5,800 151,960,000
07/04/2016 25,600 0.20 0.79 25,200 25,600 25,200 900 23,040,000
06/04/2016 25,400 0.20 0.79 25,000 25,400 25,000 1,600 40,640,000
05/04/2016 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
04/04/2016 25,200 -0.20 -0.79 25,000 25,400 25,000 3,600 90,720,000
01/04/2016 25,400 -0.10 -0.39 24,500 25,400 24,500 700 17,780,000
31/03/2016 25,500 0.10 0.39 24,300 25,500 24,300 300 7,650,000
30/03/2016 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 100 2,540,000
29/03/2016 25,400 0.10 0.40 25,400 25,400 25,400 300 7,620,000
28/03/2016 25,300 0.10 0.40 25,300 25,500 25,000 5,600 141,680,000
25/03/2016 25,200 0.30 1.20 25,000 25,200 25,000 800 20,160,000
24/03/2016 24,900 0.60 2.47 24,300 24,900 24,300 8,500 211,650,000
23/03/2016 24,300 0.00 ■■ 0.00 24,200 24,300 24,200 1,100 26,730,000
22/03/2016 24,300 -0.40 -1.62 24,000 24,300 24,000 1,300 31,590,000
21/03/2016 24,700 0.00 ■■ 0.00 24,700 24,700 24,700 0 0
18/03/2016 24,700 0.70 2.92 24,100 24,700 24,100 1,700 41,990,000
17/03/2016 24,000 -2.10 -8.05 26,100 26,400 24,000 22,100 530,400,000
16/03/2016 26,100 -0.50 -1.88 26,700 26,700 26,100 5,000 130,500,000
15/03/2016 26,600 0.50 1.92 26,200 26,600 26,000 5,200 138,320,000
14/03/2016 26,100 0.10 0.38 26,200 26,300 26,100 3,600 93,960,000
11/03/2016 26,000 0.80 3.17 25,400 26,000 25,400 8,800 228,800,000
10/03/2016 25,200 0.00 ■■ 0.00 25,000 25,200 25,000 500 12,600,000
09/03/2016 25,200 -0.90 -3.45 26,000 26,000 25,000 3,700 93,240,000
08/03/2016 26,100 0.60 2.35 25,600 26,100 25,600 3,100 80,910,000
07/03/2016 25,500 0.20 0.79 25,300 25,500 25,300 3,800 96,900,000
04/03/2016 25,300 1.20 4.98 24,200 25,300 24,200 5,300 134,090,000
03/03/2016 24,100 0.00 ■■ 0.00 24,200 24,200 24,000 1,400 33,740,000
02/03/2016 24,100 1.00 4.33 23,100 24,100 23,100 1,000 24,100,000
01/03/2016 23,100 0.20 0.87 22,900 23,100 22,900 4,900 113,190,000
29/02/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,800 2,900 66,410,000
26/02/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,700 700 16,030,000
25/02/2016 22,900 0.00 ■■ 0.00 22,700 22,900 22,700 2,500 57,250,000
24/02/2016 22,900 0.00 ■■ 0.00 22,600 23,000 22,600 5,900 135,110,000
23/02/2016 22,900 -0.20 -0.87 23,000 23,100 22,900 9,900 226,710,000
22/02/2016 23,100 0.70 3.12 22,500 23,100 22,500 1,300 30,030,000
19/02/2016 22,400 -0.10 -0.44 22,400 22,500 22,400 13,900 311,360,000
18/02/2016 22,500 -0.70 -3.02 23,200 23,300 22,500 3,600 81,000,000
17/02/2016 23,200 -0.20 -0.85 23,300 23,300 23,200 600 13,920,000
16/02/2016 23,400 -0.10 -0.43 23,500 23,500 23,100 5,300 124,020,000
15/02/2016 23,500 0.10 0.43 23,400 23,500 23,400 300 7,050,000
05/02/2016 23,400 0.00 ■■ 0.00 23,400 23,400 23,400 100 2,340,000
04/02/2016 23,400 0.40 1.74 23,400 23,400 23,400 100 2,340,000
03/02/2016 23,000 0.10 0.44 22,800 23,000 22,800 2,200 50,600,000
02/02/2016 22,900 0.30 1.33 23,500 23,500 22,900 1,200 27,480,000
01/02/2016 22,600 -1.20 -5.04 23,700 23,800 22,600 2,500 56,500,000
29/01/2016 23,800 0.20 0.85 22,600 23,800 22,600 400 9,520,000
28/01/2016 23,600 1.10 4.89 22,600 23,600 22,600 1,200 28,320,000
27/01/2016 22,500 0.20 0.90 22,100 22,500 22,100 4,400 99,000,000
26/01/2016 22,300 -0.10 -0.45 21,200 22,300 21,200 2,400 53,520,000
25/01/2016 22,400 -1.90 -7.82 24,000 24,000 21,900 4,300 96,320,000
22/01/2016 24,300 -2.70 -10.00 26,000 26,000 24,300 7,800 189,540,000
21/01/2016 27,000 -1.00 -3.57 28,000 28,000 27,000 1,200 32,400,000
20/01/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 300 8,400,000
19/01/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
18/01/2016 28,000 -0.10 -0.36 28,000 28,000 28,000 200 5,600,000
15/01/2016 28,100 0.00 ■■ 0.00 28,200 28,200 28,100 3,100 87,110,000
14/01/2016 28,100 -0.10 -0.35 28,200 28,200 28,100 400 11,240,000
13/01/2016 28,200 0.10 0.36 28,200 28,500 28,200 1,400 39,480,000
12/01/2016 28,100 0.30 1.08 27,900 28,400 27,900 800 22,480,000
11/01/2016 27,800 -0.80 -2.80 27,800 27,800 27,800 600 16,680,000
08/01/2016 28,600 0.10 0.35 28,600 28,600 28,600 400 11,440,000
07/01/2016 28,500 0.20 0.71 28,300 28,500 27,900 5,000 142,500,000
06/01/2016 28,300 -0.60 -2.08 29,000 29,000 28,000 14,800 418,840,000
05/01/2016 28,900 0.00 ■■ 0.00 29,200 29,300 28,900 800 23,120,000
04/01/2016 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 100 2,890,000
31/12/2015 28,900 -0.10 -0.34 29,000 29,200 28,900 800 23,120,000
30/12/2015 29,000 -0.20 -0.68 29,300 29,300 29,000 300 8,700,000
29/12/2015 29,200 0.20 0.69 28,900 29,200 28,900 1,600 46,720,000
28/12/2015 29,000 -0.10 -0.34 29,000 29,200 28,700 1,300 37,700,000
25/12/2015 29,100 0.00 ■■ 0.00 29,100 29,400 28,700 4,600 133,860,000
24/12/2015 29,100 0.00 ■■ 0.00 29,000 29,100 28,900 300 8,730,000
23/12/2015 29,100 0.10 0.34 29,100 29,100 28,700 2,000 58,200,000
22/12/2015 29,000 -0.30 -1.02 29,400 29,400 29,000 300 8,700,000
21/12/2015 29,300 -0.10 -0.34 29,400 29,700 29,300 500 14,650,000
18/12/2015 29,400 -0.10 -0.34 29,700 29,700 29,400 1,300 38,220,000
17/12/2015 29,500 0.80 2.79 28,700 29,500 28,700 1,700 50,150,000
16/12/2015 28,700 -2.00 -6.51 30,500 30,500 28,700 26,800 769,160,000
15/12/2015 30,700 0.20 0.66 30,500 30,700 30,400 500 15,350,000
14/12/2015 30,500 0.20 0.66 30,300 30,500 30,300 400 12,200,000
11/12/2015 30,300 0.10 0.33 30,300 30,300 30,000 1,600 48,480,000
10/12/2015 30,200 0.00 ■■ 0.00 30,400 30,500 30,200 900 27,180,000
09/12/2015 30,200 0.10 0.33 30,300 30,300 30,100 1,800 54,360,000
08/12/2015 30,100 0.50 1.69 30,000 30,100 30,000 1,800 54,180,000
07/12/2015 29,600 -0.40 -1.33 29,900 30,100 29,600 1,400 41,440,000
04/12/2015 30,000 0.20 0.67 29,800 30,200 29,800 2,200 66,000,000
03/12/2015 29,800 -0.30 -1.00 30,000 30,100 29,800 2,700 80,460,000
02/12/2015 30,100 0.00 ■■ 0.00 30,100 30,100 30,000 5,400 162,540,000
01/12/2015 30,100 0.00 ■■ 0.00 30,100 30,300 30,100 4,810 144,781,000
30/11/2015 30,100 -0.50 -1.63 30,400 30,400 30,100 2,700 81,270,000
27/11/2015 30,600 0.10 0.33 30,700 30,700 30,200 3,300 100,980,000
26/11/2015 30,500 -0.50 -1.61 30,500 30,800 30,500 2,600 79,300,000
25/11/2015 31,000 -0.10 -0.32 30,500 31,100 30,500 5,800 179,800,000
24/11/2015 31,100 0.10 0.32 31,000 31,100 31,000 7,600 236,360,000
23/11/2015 31,000 -0.30 -0.96 31,300 31,300 31,000 4,400 136,400,000
20/11/2015 31,300 0.30 0.97 30,900 31,300 30,900 2,800 87,640,000
19/11/2015 31,000 0.60 1.97 30,900 31,800 30,400 4,100 127,100,000
18/11/2015 30,400 -3.30 -9.79 32,500 32,500 30,400 36,400 1,106,560,000
17/11/2015 33,700 2.20 6.98 31,200 34,000 31,200 6,100 205,570,000
16/11/2015 31,500 0.10 0.32 31,400 31,500 31,300 5,300 166,950,000
13/11/2015 31,400 0.10 0.32 31,300 31,400 31,300 300 9,420,000
12/11/2015 31,300 -0.20 -0.63 31,300 31,400 30,600 3,500 109,550,000
11/11/2015 31,500 0.10 0.32 31,000 31,500 31,000 638 20,097,000
10/11/2015 31,400 0.00 ■■ 0.00 31,300 31,600 31,300 4,000 125,600,000
09/11/2015 31,400 0.40 1.29 30,500 31,400 30,500 500 15,700,000
06/11/2015 31,000 0.00 ■■ 0.00 31,100 31,100 30,500 1,900 58,900,000
05/11/2015 31,000 1.30 4.38 29,700 31,000 29,700 4,300 133,300,000
04/11/2015 29,700 0.30 1.02 29,500 29,900 29,500 1,100 32,670,000
03/11/2015 29,400 0.40 1.38 29,000 29,400 29,000 4,115 120,981,000
02/11/2015 29,000 -0.60 -2.03 29,700 30,400 29,000 18,000 522,000,000
30/10/2015 29,600 0.40 1.37 29,400 31,500 29,400 3,300 97,680,000
29/10/2015 29,200 0.40 1.39 29,000 29,200 29,000 7,815 228,198,000
28/10/2015 28,800 -0.20 -0.69 29,000 29,000 28,800 3,500 100,800,000
27/10/2015 29,000 0.00 ■■ 0.00 29,300 29,300 28,500 13,300 385,700,000
26/10/2015 29,000 -0.50 -1.69 29,300 29,300 28,600 5,000 145,000,000
23/10/2015 29,500 0.30 1.03 30,500 30,500 29,300 2,700 79,650,000
22/10/2015 29,200 0.10 0.34 29,100 29,500 29,100 6,000 175,200,000
21/10/2015 29,100 -0.30 -1.02 29,500 29,500 29,100 2,100 61,110,000
20/10/2015 29,400 1.70 6.14 29,600 29,600 29,000 615 18,081,000
19/10/2015 29,700 -0.80 -2.62 30,500 30,500 29,700 3,300 98,010,000
16/10/2015 30,500 0.50 1.67 30,200 30,500 30,000 10,500 320,250,000
15/10/2015 30,000 0.00 ■■ 0.00 30,000 31,500 30,000 17,120 513,600,000
14/10/2015 30,000 -0.10 -0.33 30,100 30,100 29,800 3,500 105,000,000
13/10/2015 30,100 -0.10 -0.33 29,600 30,100 29,600 700 21,070,000
12/10/2015 30,200 0.00 ■■ 0.00 30,200 30,200 29,800 2,400 72,480,000
09/10/2015 30,200 -0.30 -0.98 30,500 30,500 30,000 1,100 33,220,000
08/10/2015 30,500 2.10 7.39 28,400 30,500 28,300 10,500 320,250,000
07/10/2015 28,400 -0.20 -0.70 28,600 28,600 28,400 700 19,880,000
06/10/2015 28,600 0.10 0.35 28,300 28,600 28,300 4,900 140,140,000
05/10/2015 28,500 0.00 ■■ 0.00 28,400 28,500 28,100 1,000 28,500,000
02/10/2015 28,500 0.40 1.42 28,500 28,500 28,200 1,700 48,450,000
01/10/2015 28,100 -1.30 -4.42 29,400 29,500 28,100 1,800 50,580,000
30/09/2015 29,400 0.40 1.38 29,000 29,500 29,000 4,373 128,566,200
29/09/2015 29,000 2.00 7.41 27,200 29,500 27,200 3,707 107,503,000
28/09/2015 27,000 0.50 1.89 26,500 27,000 26,500 2,100 56,700,000
25/09/2015 26,500 0.10 0.38 26,200 26,500 26,200 1,000 26,500,000
24/09/2015 26,400 0.30 1.15 26,000 26,400 26,000 3,100 81,840,000
23/09/2015 26,100 0.20 0.77 26,100 26,400 26,000 7,200 187,920,000
22/09/2015 25,900 0.90 3.60 25,000 26,000 25,000 7,000 181,300,000
21/09/2015 25,000 0.30 1.21 25,100 25,100 24,800 3,017 75,425,000
18/09/2015 24,700 0.10 0.41 24,500 24,700 24,500 11,700 288,990,000
17/09/2015 24,600 0.20 0.82 24,400 24,600 24,400 1,400 34,440,000
16/09/2015 24,400 0.20 0.83 24,300 24,400 24,300 500 12,200,000
15/09/2015 24,200 0.00 ■■ 0.00 24,200 24,400 24,200 21,900 529,980,000
14/09/2015 24,200 -0.40 -1.63 24,200 24,500 24,200 21,900 529,980,000
11/09/2015 24,600 0.00 ■■ 0.00 24,300 24,600 24,300 917 22,558,200
10/09/2015 24,600 0.00 ■■ 0.00 24,400 24,600 24,100 7,800 191,880,000
09/09/2015 24,600 0.40 1.65 24,200 24,900 24,100 11,750 289,050,000
08/09/2015 24,200 0.00 ■■ 0.00 24,300 24,300 24,000 26,200 634,040,000
07/09/2015 24,200 -0.20 -0.82 24,000 24,200 24,000 15,400 372,680,000
04/09/2015 24,400 0.80 3.39 23,800 24,400 23,800 4,200 102,480,000
03/09/2015 23,600 0.10 0.43 23,500 23,800 23,500 18,500 436,600,000
01/09/2015 23,500 0.20 0.86 23,400 23,600 23,300 2,900 68,150,000
31/08/2015 23,300 0.30 1.30 22,900 23,400 22,900 19,114 445,356,200
28/08/2015 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 21,400 492,200,000
27/08/2015 23,000 0.10 0.44 22,900 23,100 22,900 4,400 101,200,000
26/08/2015 22,900 0.00 ■■ 0.00 22,900 22,900 22,500 21,300 487,770,000
25/08/2015 22,900 -0.10 -0.43 22,900 23,000 22,600 14,200 325,180,000
24/08/2015 23,000 -1.10 -4.56 23,800 23,900 22,600 47,000 1,081,000,000
21/08/2015 24,100 -0.30 -1.23 24,000 24,100 23,600 3,453 83,217,300
20/08/2015 24,400 0.20 0.83 24,300 24,400 24,300 1,000 24,400,000
19/08/2015 24,200 0.20 0.83 24,900 24,900 23,600 10,700 258,940,000
18/08/2015 24,000 1.00 4.35 22,800 25,200 22,800 8,100 194,400,000
17/08/2015 23,000 0.00 ■■ 0.00 23,200 23,300 22,800 49,200 1,131,600,000
14/08/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
13/08/2015 23,000 -0.20 -0.86 23,600 23,600 23,000 500 11,500,000
12/08/2015 23,200 0.00 ■■ 0.00 23,000 23,200 22,800 1,500 34,800,000
11/08/2015 23,200 -0.40 -1.69 23,500 23,600 23,200 6,700 155,440,000
10/08/2015 23,600 0.20 0.85 23,400 23,600 23,100 19,300 455,480,000
07/08/2015 23,400 0.50 2.18 22,700 23,400 22,700 6,400 149,760,000
06/08/2015 22,900 0.20 0.88 22,700 22,900 22,700 600 13,740,000
05/08/2015 22,700 0.50 2.25 22,700 22,700 22,300 12,100 274,670,000
04/08/2015 22,200 0.00 ■■ 0.00 22,200 22,200 22,200 7,100 157,620,000
03/08/2015 22,200 -0.50 -2.20 22,100 22,200 22,100 2,800 62,160,000
31/07/2015 22,700 0.20 0.89 22,700 22,700 22,700 190 4,313,000
30/07/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,300 2,300 51,750,000
29/07/2015 22,500 0.00 ■■ 0.00 22,000 22,500 22,000 2,000 45,000,000
28/07/2015 22,500 -0.40 -1.75 22,100 22,500 22,100 600 13,500,000
27/07/2015 22,900 0.40 1.78 22,500 22,900 22,000 7,600 174,040,000
24/07/2015 22,500 -1.00 -4.26 22,900 22,900 22,500 2,200 49,500,000
23/07/2015 23,500 1.00 4.44 24,500 24,500 22,600 19,900 467,650,000
22/07/2015 22,500 2.00 9.76 21,000 22,500 21,000 37,300 839,250,000
21/07/2015 20,500 0.80 4.06 19,900 20,500 19,900 8,800 180,400,000
20/07/2015 19,700 0.50 2.60 19,500 19,700 19,300 6,800 133,960,000
17/07/2015 19,200 -0.30 -1.54 19,200 19,200 19,200 500 9,600,000
16/07/2015 19,500 0.00 ■■ 0.00 19,200 19,500 19,200 1,300 25,350,000
15/07/2015 19,500 -0.10 -0.51 19,300 19,500 19,300 2,800 54,600,000
14/07/2015 19,600 0.10 0.51 19,500 19,600 19,300 2,000 39,200,000
13/07/2015 19,500 0.20 1.04 19,300 19,500 19,300 300 5,850,000
10/07/2015 19,300 0.00 ■■ 0.00 19,700 19,700 19,300 3,500 67,550,000
09/07/2015 19,300 -0.20 -1.03 19,200 19,500 19,000 9,600 185,280,000
08/07/2015 19,500 0.70 3.72 19,900 19,900 18,800 5,700 111,150,000
07/07/2015 18,800 -1.00 -5.05 19,500 19,500 18,800 1,800 33,840,000
06/07/2015 19,800 0.30 1.54 19,200 19,800 19,200 3,100 61,380,000
03/07/2015 19,500 0.90 4.84 18,600 20,000 18,500 16,600 323,700,000
02/07/2015 18,600 0.00 ■■ 0.00 18,500 18,600 18,400 15,300 284,580,000
01/07/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 4,000 74,400,000
30/06/2015 18,600 0.10 0.54 18,600 18,600 18,500 6,200 115,320,000
29/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
26/06/2015 18,500 0.00 ■■ 0.00 18,500 18,600 18,500 2,200 40,700,000
25/06/2015 18,500 -0.10 -0.54 18,500 18,500 18,500 5,519 102,101,500
24/06/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 300 5,580,000
23/06/2015 18,600 0.00 ■■ 0.00 18,500 18,600 18,500 3,300 61,380,000
22/06/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,500 6,600 122,760,000
19/06/2015 18,600 -0.10 -0.53 18,600 18,600 18,500 7,800 145,080,000
18/06/2015 18,700 0.10 0.54 18,500 18,700 18,500 2,100 39,270,000
17/06/2015 18,600 0.10 0.54 18,600 18,600 18,500 1,700 31,620,000
16/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 5,500 101,750,000
15/06/2015 18,500 -0.10 -0.54 18,500 18,500 18,500 8,467 156,639,500
12/06/2015 18,600 -0.10 -0.53 18,700 18,800 18,600 4,700 87,420,000
11/06/2015 18,700 0.00 ■■ 0.00 18,600 18,900 18,500 11,633 217,537,100
10/06/2015 18,700 0.10 0.54 18,500 18,700 18,500 11,000 205,700,000
09/06/2015 18,600 0.00 ■■ 0.00 18,500 18,600 18,500 7,200 133,920,000
08/06/2015 18,600 0.10 0.54 18,500 18,600 18,400 4,800 89,280,000
05/06/2015 18,500 -0.10 -0.54 18,600 18,600 18,400 1,200 22,200,000
04/06/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,400 8,200 152,520,000
03/06/2015 18,600 0.10 0.54 18,500 18,600 18,400 10,204 189,794,400
02/06/2015 18,500 0.00 ■■ 0.00 18,400 18,500 18,400 9,500 175,750,000
01/06/2015 18,500 0.10 0.54 18,500 18,800 18,400 11,300 209,050,000
29/05/2015 18,400 -0.10 -0.54 18,500 18,600 18,400 1,500 27,600,000
28/05/2015 18,500 0.20 1.09 18,400 18,500 18,400 2,900 53,650,000
27/05/2015 18,300 0.10 0.55 18,400 18,400 18,200 2,400 43,920,000
26/05/2015 18,200 -0.40 -2.15 18,200 18,500 18,100 11,600 211,120,000
25/05/2015 18,600 -0.30 -1.59 18,600 18,600 18,200 6,200 115,320,000
22/05/2015 18,900 0.00 ■■ 0.00 18,500 19,100 18,000 9,555 180,589,500
21/05/2015 18,900 0.90 5.00 18,200 18,900 18,000 20,267 383,046,300
20/05/2015 18,000 -0.30 -1.64 18,300 18,300 18,000 21,200 381,600,000
19/05/2015 18,300 0.00 ■■ 0.00 18,200 18,300 18,100 4,700 86,010,000
18/05/2015 18,300 -0.30 -1.61 18,100 18,300 18,000 3,100 56,730,000
15/05/2015 18,600 -0.10 -0.53 18,500 18,600 18,400 3,300 61,380,000
14/05/2015 18,700 0.00 ■■ 0.00 18,700 18,700 18,400 6,900 129,030,000
13/05/2015 18,700 -0.40 -2.09 18,600 18,700 18,400 8,400 157,080,000
12/05/2015 19,100 -0.10 -0.52 18,500 21,000 18,400 10,700 204,370,000
11/05/2015 19,200 0.20 1.05 19,100 19,200 18,900 9,100 174,720,000
08/05/2015 19,000 0.10 0.53 18,900 19,200 18,700 3,000 57,000,000
07/05/2015 18,900 0.60 3.28 18,700 18,900 18,300 5,600 105,840,000
06/05/2015 18,300 1.00 5.78 17,200 18,700 17,200 10,300 188,490,000
05/05/2015 17,300 0.10 0.58 17,100 17,300 17,100 5,700 98,610,000
04/05/2015 17,200 -0.10 -0.58 17,300 17,300 17,000 9,100 156,520,000
27/04/2015 17,300 0.10 0.58 17,200 17,300 17,100 20,100 347,730,000
24/04/2015 17,200 -0.10 -0.58 17,000 17,200 17,000 6,800 116,960,000
23/04/2015 17,300 0.10 0.58 17,200 17,400 17,200 13,500 233,550,000
22/04/2015 17,200 0.60 3.61 16,700 17,200 16,600 14,100 242,520,000
21/04/2015 16,600 0.30 1.84 16,400 16,600 16,300 7,700 127,820,000
20/04/2015 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
17/04/2015 16,300 0.70 4.49 15,800 16,300 15,800 500 8,150,000
16/04/2015 15,600 -0.80 -4.88 16,200 16,200 15,600 2,500 39,000,000
15/04/2015 16,400 -0.30 -1.80 16,400 16,400 16,400 200 3,280,000
14/04/2015 16,700 0.10 0.60 16,000 16,700 16,000 1,300 21,710,000
13/04/2015 16,600 0.80 5.06 15,900 16,900 15,800 12,900 214,140,000
10/04/2015 15,800 0.20 1.28 15,500 15,800 15,500 4,300 67,940,000
09/04/2015 15,600 0.10 0.65 15,400 15,600 15,400 1,500 23,400,000
08/04/2015 15,500 0.00 ■■ 0.00 15,700 15,700 15,000 25,400 393,700,000
07/04/2015 15,500 0.20 1.31 15,200 15,500 15,200 635 9,842,500
06/04/2015 15,300 0.20 1.32 15,500 15,900 15,100 6,188 94,676,400
03/04/2015 15,100 -0.50 -3.21 15,900 15,900 15,100 8,600 129,860,000
02/04/2015 15,600 0.50 3.31 14,800 15,600 14,800 22,000 343,200,000
01/04/2015 15,100 0.10 0.67 15,800 15,800 14,600 9,400 141,940,000
31/03/2015 15,000 1.00 7.14 14,200 15,200 14,000 32,300 484,500,000
30/03/2015 14,000 0.20 1.45 14,100 14,100 13,700 2,600 36,400,000
27/03/2015 13,800 -0.30 -2.13 14,100 14,100 13,800 2,500 34,500,000
26/03/2015 14,100 -0.20 -1.40 13,800 14,100 13,800 4,800 67,680,000
25/03/2015 14,300 0.50 3.62 13,800 14,300 13,800 13,700 195,910,000
24/03/2015 13,800 -0.60 -4.17 14,100 14,100 13,500 7,400 102,120,000
23/03/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
20/03/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
19/03/2015 14,400 0.10 0.70 14,400 14,600 13,700 5,300 76,320,000
18/03/2015 14,300 0.20 1.42 14,200 14,300 13,600 3,600 51,480,000
17/03/2015 14,100 0.40 2.92 14,100 14,100 13,600 2,100 29,610,000
16/03/2015 13,700 -0.40 -2.84 13,700 14,000 13,700 6,800 93,160,000
13/03/2015 14,100 -0.80 -5.37 13,800 14,100 13,800 2,300 32,430,000
12/03/2015 14,900 0.60 4.20 14,900 14,900 14,900 117 1,743,300
11/03/2015 14,300 -0.10 -0.69 14,100 14,400 14,000 7,300 104,390,000
10/03/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
09/03/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
06/03/2015 14,400 0.40 2.86 14,000 15,400 14,000 27,200 391,680,000
05/03/2015 14,000 0.30 2.19 13,500 14,000 13,500 15,600 218,400,000
04/03/2015 13,700 0.10 0.74 13,600 13,800 13,600 16,519 226,310,300
03/03/2015 13,600 -0.20 -1.45 13,500 13,600 13,400 4,700 63,920,000
02/03/2015 13,800 0.30 2.22 13,300 14,000 13,300 24,100 332,580,000
27/02/2015 13,500 -0.40 -2.88 13,200 13,500 13,200 4,300 58,050,000
26/02/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
25/02/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
24/02/2015 13,900 1.00 7.75 13,100 13,900 13,000 3,600 50,040,000
13/02/2015 12,900 0.00 ■■ 0.00 13,100 13,100 12,900 7,800 100,620,000
12/02/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,600 20,640,000
11/02/2015 12,900 0.10 0.78 12,900 12,900 12,900 900 11,610,000
10/02/2015 12,800 -0.10 -0.78 12,900 12,900 12,800 900 11,520,000
09/02/2015 12,900 -0.20 -1.53 12,800 12,900 12,700 700 9,030,000
06/02/2015 13,100 0.40 3.15 12,700 13,100 12,700 6,300 82,530,000
05/02/2015 12,700 -0.20 -1.55 12,700 12,700 12,700 42,200 535,940,000
04/02/2015 12,900 0.10 0.78 12,700 12,900 12,700 2,600 33,540,000
03/02/2015 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 12,100 154,880,000
02/02/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 4,200 53,760,000
30/01/2015 12,800 -0.10 -0.78 12,800 12,800 12,800 300 3,840,000
29/01/2015 12,900 0.10 0.78 12,900 12,900 12,900 700 9,030,000
28/01/2015 12,800 -0.20 -1.54 13,000 13,000 12,800 4,500 57,600,000
27/01/2015 13,000 -0.30 -2.26 13,000 13,000 13,000 5,000 65,000,000
26/01/2015 13,300 0.10 0.76 12,900 13,300 12,900 30,100 400,330,000
23/01/2015 13,200 0.20 1.54 13,600 13,600 12,800 17,100 225,720,000
22/01/2015 13,000 0.00 ■■ 0.00 12,900 13,300 12,900 12,200 158,600,000
21/01/2015 13,000 -0.30 -2.26 12,300 13,000 12,300 400 5,200,000
20/01/2015 13,300 1.10 9.02 12,200 13,300 12,200 4,300 57,190,000
19/01/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
16/01/2015 12,200 0.00 ■■ 0.00 12,100 12,200 12,100 8,000 97,600,000
15/01/2015 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,100 13,420,000
14/01/2015 12,200 0.10 0.83 12,100 12,200 12,100 1,000 12,200,000