Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +3.71 (+0.29%)
  • HNX-Index 285.40 +3.07 (+1.09%)
  • UPCOM-Index 81.33 -0.14 (-0.18%)
CTCP Bao Bì & In Nông Nghiệp
Agriculture Printing & Packing Joint Stock Company
Mã CK:      INN      28.40      +0.10 (+0.35%)      (cập nhật 12:15 13/05/2021)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Công nghiệp phụ trợ
Website: http://www.appprintco.com
INN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/05/2021 28,400 0.10 0.35 28,300 29,000 28,000 7,100 201,640,000
12/05/2021 30,300 0.10 0.33 30,200 30,400 30,000 20,200 612,060,000
11/05/2021 30,200 0.40 1.32 29,800 30,500 29,800 28,500 860,700,000
10/05/2021 29,800 -0.10 -0.34 29,900 29,900 29,800 9,600 286,080,000
07/05/2021 29,900 -0.10 -0.33 30,000 30,000 29,600 9,400 281,060,000
06/05/2021 30,000 0.20 0.67 29,800 30,000 29,800 13,500 405,000,000
05/05/2021 29,800 0.20 0.67 29,600 29,900 29,400 23,100 688,380,000
04/05/2021 29,400 -0.60 -2.04 30,000 30,000 29,400 4,500 132,300,000
29/04/2021 30,000 0.00 ■■ 0.00 30,000 30,000 29,400 12,100 363,000,000
28/04/2021 30,000 0.00 ■■ 0.00 30,000 30,200 29,600 14,100 423,000,000
27/04/2021 30,000 -0.10 -0.33 30,100 30,500 29,900 13,100 393,000,000
26/04/2021 30,100 -0.30 -1.00 30,400 30,200 29,800 16,000 481,600,000
23/04/2021 30,400 0.40 1.32 30,000 30,400 30,000 18,200 553,280,000
22/04/2021 30,000 -0.60 -2.00 30,600 30,500 29,700 29,400 882,000,000
20/04/2021 30,600 -0.40 -1.31 31,000 30,700 30,300 4,000 122,400,000
19/04/2021 31,000 -0.10 -0.32 31,100 31,100 30,300 49,300 1,528,300,000
16/04/2021 31,100 0.00 ■■ 0.00 31,100 31,200 30,600 14,700 457,170,000
15/04/2021 31,100 -0.40 -1.29 31,500 31,500 31,100 14,300 444,730,000
14/04/2021 31,500 0.30 0.95 31,200 31,700 30,600 14,500 456,750,000
13/04/2021 31,200 -0.50 -1.60 31,700 32,000 31,000 10,000 312,000,000
12/04/2021 31,700 -0.30 -0.95 32,000 31,900 31,600 5,400 171,180,000
09/04/2021 32,000 0.00 ■■ 0.00 32,000 32,000 31,800 5,800 185,600,000
08/04/2021 32,000 0.40 1.25 31,600 32,000 31,500 28,800 921,600,000
07/04/2021 31,600 0.00 ■■ 0.00 31,600 31,800 31,500 12,400 391,840,000
06/04/2021 31,600 0.60 1.90 31,000 31,600 31,000 20,700 654,120,000
05/04/2021 31,000 1.00 3.23 30,000 31,000 30,000 15,600 483,600,000
02/04/2021 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 9,500 285,000,000
01/04/2021 30,000 0.00 ■■ 0.00 30,000 30,000 29,800 15,400 462,000,000
31/03/2021 30,000 0.00 ■■ 0.00 30,000 30,400 30,000 5,200 156,000,000
30/03/2021 30,000 0.00 ■■ 0.00 30,000 30,400 29,800 8,300 249,000,000
29/03/2021 30,000 0.40 1.33 29,600 30,500 29,200 4,800 144,000,000
26/03/2021 29,600 -0.40 -1.35 30,000 29,600 29,000 21,300 630,480,000
25/03/2021 30,000 -0.50 -1.67 30,500 30,100 29,800 66,300 1,989,000,000
24/03/2021 30,500 0.50 1.64 30,000 30,500 29,700 13,500 411,750,000
23/03/2021 30,000 -0.60 -2.00 30,600 30,900 29,900 57,300 1,719,000,000
22/03/2021 30,600 -0.10 -0.33 30,700 30,700 30,000 108,700 3,326,220,000
19/03/2021 30,700 -0.20 -0.65 30,900 30,700 30,400 63,500 1,949,450,000
18/03/2021 30,900 0.20 0.65 30,700 30,900 30,600 7,600 234,840,000
17/03/2021 30,700 0.00 ■■ 0.00 30,700 30,700 30,500 4,400 135,080,000
16/03/2021 30,700 0.00 ■■ 0.00 30,700 30,700 30,400 20,200 620,140,000
15/03/2021 30,700 0.20 0.65 30,500 30,700 30,400 35,700 1,095,990,000
12/03/2021 30,500 -1.00 -3.28 31,500 31,500 30,500 36,100 1,101,050,000
11/03/2021 31,500 0.70 2.22 30,800 31,500 30,600 42,200 1,329,300,000
10/03/2021 30,800 -1.10 -3.57 31,900 31,800 30,800 67,200 2,069,760,000
09/03/2021 31,900 -0.10 -0.31 32,000 31,900 30,800 19,100 609,290,000
08/03/2021 32,000 0.00 ■■ 0.00 32,000 32,100 31,500 24,300 777,600,000
05/03/2021 32,000 -2.00 -6.25 34,000 35,000 30,600 249,900 7,996,800,000
04/03/2021 34,000 2.00 5.88 32,000 35,000 30,800 347,500 11,815,000,000
03/03/2021 32,000 0.00 ■■ 0.00 32,000 32,400 31,200 31,200 998,400,000
02/03/2021 32,000 0.00 ■■ 0.00 32,000 33,900 31,500 10,400 332,800,000
01/03/2021 32,000 0.50 1.56 31,500 34,000 31,500 73,000 2,336,000,000
26/02/2021 31,500 -0.40 -1.27 31,900 31,800 31,500 16,700 526,050,000
25/02/2021 31,900 0.00 ■■ 0.00 31,900 32,400 31,500 72,500 2,312,750,000
24/02/2021 31,900 0.00 ■■ 0.00 31,900 32,900 31,600 6,000 191,400,000
23/02/2021 31,900 -0.60 -1.88 32,500 32,500 31,900 5,000 159,500,000
22/02/2021 32,500 0.00 ■■ 0.00 32,500 32,500 31,000 25,500 828,750,000
19/02/2021 32,000 0.00 ■■ 0.00 32,000 33,000 32,000 1,100 35,200,000
18/02/2021 32,000 0.10 0.31 31,900 32,400 31,800 2,000 64,000,000
17/02/2021 31,900 0.00 ■■ 0.00 31,900 33,000 31,000 10,400 331,760,000
09/02/2021 31,900 0.40 1.25 31,500 34,500 31,500 1,100 35,090,000
08/02/2021 31,500 -0.50 -1.59 30,300 32,800 30,000 2,800 88,200,000
05/02/2021 32,000 1.70 5.31 30,300 32,300 28,200 5,700 182,400,000
05/01/2021 34,900 0.20 0.57 34,700 35,000 33,100 300 10,470,000
04/01/2021 34,700 -0.30 -0.86 35,000 35,000 32,700 3,000 104,100,000
31/12/2020 35,000 1.60 4.57 33,400 36,000 32,600 8,000 280,000,000
30/12/2020 33,400 0.10 0.30 33,300 33,800 32,800 4,300 143,620,000
29/12/2020 33,300 0.70 2.10 32,600 33,500 32,200 3,550 118,215,000
28/12/2020 32,600 0.10 0.31 32,500 33,700 32,600 630 20,538,000
27/12/2020 32,500 -0.10 -0.31 32,600 33,500 32,000 2,330 75,725,000
25/12/2020 32,500 -0.10 -0.31 32,600 33,500 32,000 2,330 75,725,000
24/12/2020 32,600 -0.70 -2.15 33,300 33,800 32,000 70 2,282,000
23/12/2020 33,300 -0.20 -0.60 33,500 34,000 32,900 2,780 92,574,000
22/12/2020 33,500 0.10 0.30 33,400 34,000 33,000 2,340 78,390,000
21/12/2020 33,400 -0.30 -0.90 33,700 37,000 33,100 660 22,044,000
20/12/2020 33,700 0.70 2.08 33,000 34,000 31,900 680 22,916,000
18/12/2020 33,700 0.70 2.08 33,000 34,000 31,900 680 22,916,000
17/12/2020 33,000 1.00 3.03 32,000 35,000 31,600 9,760 322,080,000
16/12/2020 32,000 -0.10 -0.31 32,100 32,300 32,000 690 22,080,000
15/12/2020 32,100 -0.20 -0.62 32,300 32,300 31,000 300 9,630,000
14/12/2020 32,300 0.30 0.93 32,000 32,800 31,100 220 7,106,000
13/12/2020 32,000 0.60 1.88 31,400 32,400 30,300 4,520 144,640,000
11/12/2020 32,000 0.60 1.88 31,400 32,400 30,300 4,520 144,640,000
10/12/2020 31,400 -0.40 -1.27 31,800 34,900 31,300 1,960 61,544,000
09/12/2020 31,800 2.00 6.29 29,800 32,600 29,200 6,640 211,152,000
08/12/2020 29,800 -0.90 -3.02 30,700 30,300 29,500 350 10,430,000
04/12/2020 29,300 -0.20 -0.68 29,500 32,400 29,300 2,300 67,390,000
03/12/2020 29,500 0.20 0.68 29,300 29,500 28,800 990 29,205,000
02/12/2020 29,300 0.10 0.34 29,200 29,300 28,900 1,590 46,587,000
01/12/2020 29,200 -0.10 -0.34 29,300 29,200 28,700 70 2,044,000
30/11/2020 29,300 -0.30 -1.02 29,600 29,500 29,100 4,200 123,060,000
27/11/2020 29,600 -0.10 -0.34 29,700 29,700 28,500 3,300 97,680,000
26/11/2020 29,700 0.00 ■■ 0.00 29,700 29,700 29,500 2,600 77,220,000
25/11/2020 29,700 0.00 ■■ 0.00 29,700 29,700 29,200 4,600 136,620,000
24/11/2020 29,700 -0.10 -0.34 29,800 29,800 28,100 6,300 187,110,000
23/11/2020 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 16,600 494,680,000
20/11/2020 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 500 14,900,000
19/11/2020 29,800 0.20 0.67 29,600 29,900 29,800 4,500 134,100,000
18/11/2020 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 290 8,584,000
17/11/2020 29,600 -0.10 -0.34 29,700 29,600 29,500 690 20,424,000
16/11/2020 29,700 -0.20 -0.67 29,900 29,800 29,000 790 23,463,000
13/11/2020 29,900 -0.30 -1.00 30,200 30,000 29,500 290 8,671,000
12/11/2020 30,200 0.80 2.65 29,400 30,500 29,100 200 6,040,000
11/11/2020 29,400 0.00 ■■ 0.00 29,400 29,400 28,600 60 1,764,000
10/11/2020 29,400 -0.10 -0.34 29,500 30,800 28,600 220 6,468,000
09/11/2020 29,500 -0.40 -1.36 29,900 29,500 29,500 100 2,950,000
06/11/2020 29,900 -1.00 -3.34 30,900 29,900 28,500 570 17,043,000
05/11/2020 30,900 2.10 6.80 28,800 30,900 28,500 3,000 92,700,000
04/11/2020 28,800 0.00 ■■ 0.00 28,800 28,800 28,500 200 5,760,000
03/11/2020 28,800 0.20 0.69 28,600 28,900 28,500 740 21,312,000
02/11/2020 28,600 -0.50 -1.75 29,100 28,600 28,500 290 8,294,000
30/10/2020 29,100 -0.20 -0.69 29,300 29,100 29,000 2,200 64,020,000
29/10/2020 29,300 0.00 ■■ 0.00 29,300 29,300 28,400 16,600 486,380,000
28/10/2020 29,300 -0.20 -0.68 29,500 29,300 29,000 1,300 38,090,000
27/10/2020 29,500 -0.10 -0.34 29,600 29,700 29,500 250 7,375,000
26/10/2020 29,600 -0.90 -3.04 30,500 29,900 29,500 540 15,984,000
23/10/2020 30,500 -0.90 -2.95 31,400 30,500 29,800 3,090 94,245,000
22/10/2020 31,400 -0.10 -0.32 31,500 33,000 29,700 1,670 52,438,000
21/10/2020 31,500 -0.10 -0.32 31,600 31,600 30,100 300 9,450,000
20/10/2020 31,600 -0.10 -0.32 31,700 31,700 30,400 610 19,276,000
19/10/2020 31,700 -0.20 -0.63 31,900 31,800 30,800 450 14,265,000
16/10/2020 31,900 -0.30 -0.94 32,200 34,800 30,700 440 14,036,000
15/10/2020 32,200 1.40 4.35 30,800 33,800 29,600 16,500 531,300,000
14/10/2020 30,800 0.20 0.65 30,600 31,800 30,000 160 4,928,000
13/10/2020 30,600 0.70 2.29 29,900 30,700 29,600 16,700 511,020,000
12/10/2020 29,900 -0.90 -3.01 30,800 31,800 29,000 590 17,641,000
09/10/2020 30,800 0.00 ■■ 0.00 30,800 33,500 30,600 9,100 280,280,000
08/10/2020 30,800 0.20 0.65 30,600 31,800 29,500 980 30,184,000
07/10/2020 30,600 0.60 1.96 30,000 31,000 29,300 820 25,092,000
06/10/2020 30,000 -1.50 -5.00 31,500 31,400 29,500 3,700 111,000,000
05/10/2020 31,500 0.00 ■■ 0.00 31,500 31,500 28,900 6,700 211,050,000
02/10/2020 31,500 0.00 ■■ 0.00 31,500 33,300 30,700 1,240 39,060,000
01/10/2020 31,500 -0.40 -1.27 31,900 31,900 29,100 240 7,560,000
30/09/2020 31,900 2.10 6.58 29,800 31,900 29,000 4,300 137,170,000
29/09/2020 29,800 0.00 ■■ 0.00 29,800 30,400 28,900 2,290 68,242,000
28/09/2020 29,800 0.40 1.34 29,400 31,000 28,500 5,700 169,860,000
25/09/2020 29,400 0.80 2.72 28,600 30,000 28,600 24,000 705,600,000
24/09/2020 28,600 -0.70 -2.45 29,300 30,500 28,500 2,370 67,782,000
23/09/2020 29,300 -0.40 -1.37 29,700 30,500 28,600 1,160 33,988,000
22/09/2020 29,700 0.50 1.68 29,200 29,700 28,500 1,620 48,114,000
21/09/2020 29,200 0.70 2.40 28,500 30,900 28,400 35,000 1,022,000,000
18/09/2020 28,500 -0.50 -1.75 29,000 31,000 27,500 890 25,365,000
17/09/2020 29,000 0.10 0.34 28,900 31,000 27,500 1,540 44,660,000
16/09/2020 28,900 0.70 2.42 28,200 31,000 26,500 16,200 468,180,000
15/09/2020 28,200 0.80 2.84 27,400 28,500 27,400 2,880 81,216,000
14/09/2020 27,400 0.00 ■■ 0.00 27,400 28,000 27,300 2,050 56,170,000
11/09/2020 27,400 0.00 ■■ 0.00 27,400 27,700 26,700 8,900 243,860,000
10/09/2020 27,400 0.00 ■■ 0.00 27,400 28,000 27,100 2,610 71,514,000
09/09/2020 27,400 0.20 0.73 27,200 28,000 26,200 3,000 82,200,000
08/09/2020 27,200 -0.50 -1.84 27,700 28,400 27,200 3,450 93,840,000
07/09/2020 27,700 0.30 1.08 27,400 29,600 26,200 5,320 147,364,000
04/09/2020 27,400 0.30 1.09 27,100 27,400 25,600 1,960 53,704,000
03/09/2020 27,100 1.60 5.90 25,500 27,100 25,000 2,190 59,349,000
01/09/2020 25,500 0.50 1.96 25,000 25,600 25,100 390 9,945,000
31/08/2020 25,000 -0.80 -3.20 25,800 26,000 24,700 4,990 124,750,000
28/08/2020 25,800 1.20 4.65 24,600 26,500 24,000 44,800 1,155,840,000
27/08/2020 24,600 0.30 1.22 24,300 24,600 23,600 20,700 509,220,000
26/08/2020 24,300 0.20 0.82 24,100 24,300 23,800 1,580 38,394,000
25/08/2020 24,100 0.10 0.41 24,000 24,300 23,500 1,170 28,197,000
24/08/2020 24,000 0.40 1.67 23,600 24,400 23,000 20,300 487,200,000
21/08/2020 23,600 0.10 0.42 23,500 24,500 23,100 7,900 186,440,000
20/08/2020 23,500 -0.10 -0.43 23,600 23,500 23,400 200 4,700,000
19/08/2020 23,600 0.10 0.42 23,500 23,600 23,300 1,010 23,836,000
18/08/2020 23,500 -0.30 -1.28 23,800 23,800 22,500 640 15,040,000
17/08/2020 23,800 0.40 1.68 23,400 24,700 23,300 3,300 78,540,000
14/08/2020 23,400 0.20 0.85 23,200 23,800 23,100 7,350 171,990,000
13/08/2020 23,200 -0.60 -2.59 23,800 23,800 22,900 11,150 258,680,000
12/08/2020 23,800 0.30 1.26 23,500 23,900 23,000 530 12,614,000
11/08/2020 23,500 -0.30 -1.28 23,800 23,700 23,500 130 3,055,000
10/08/2020 23,800 0.40 1.68 23,400 23,900 23,200 4,000 95,200,000
07/08/2020 23,400 0.50 2.14 22,900 23,600 22,700 11,400 266,760,000
06/08/2020 22,900 -0.10 -0.44 23,000 24,800 22,200 490 11,221,000
05/08/2020 23,000 0.20 0.87 22,800 23,400 22,000 530 12,190,000
04/08/2020 22,800 0.20 0.88 22,600 23,000 22,500 1,340 30,552,000
03/08/2020 22,600 0.50 2.21 22,100 22,700 22,200 9,100 205,660,000
31/07/2020 22,100 -0.20 -0.90 22,300 22,800 21,100 2,730 60,333,000
30/07/2020 22,300 -0.10 -0.45 22,400 22,400 21,100 2,300 51,290,000
29/07/2020 22,400 -0.40 -1.79 22,800 23,600 21,000 6,120 137,088,000
28/07/2020 22,800 1.30 5.70 21,500 22,900 21,100 25,200 574,560,000
27/07/2020 21,500 -1.00 -4.65 22,500 22,100 21,100 48,700 1,047,050,000
24/07/2020 22,500 -0.60 -2.67 23,100 23,900 22,500 22,500 506,250,000
23/07/2020 23,100 -0.40 -1.73 23,500 23,900 23,000 14,000 323,400,000
22/07/2020 23,500 -0.10 -0.43 23,600 23,600 23,000 780 18,330,000
21/07/2020 23,600 0.40 1.69 23,200 25,000 23,300 1,770 41,772,000
20/07/2020 23,200 -0.40 -1.72 23,600 23,600 23,200 460 10,672,000
17/07/2020 23,600 -0.10 -0.42 23,700 24,100 22,500 2,390 56,404,000
16/07/2020 23,700 0.10 0.42 23,600 23,700 23,500 450 10,665,000
15/07/2020 23,600 0.10 0.42 23,500 23,600 23,500 540 12,744,000
14/07/2020 23,500 -0.30 -1.28 23,800 23,800 23,500 21,400 502,900,000
13/07/2020 25,800 0.40 1.55 25,400 26,100 25,400 2,120 54,696,000
10/07/2020 25,400 -0.40 -1.57 25,800 25,600 25,200 2,360 59,944,000
09/07/2020 25,800 0.20 0.78 25,600 26,900 25,300 1,740 44,892,000
08/07/2020 25,600 -0.10 -0.39 25,700 28,000 25,500 1,200 30,720,000
07/07/2020 25,700 0.30 1.17 25,400 25,700 25,200 34,200 878,940,000
06/07/2020 25,400 0.30 1.18 25,100 25,800 25,100 230 5,842,000
03/07/2020 25,100 -0.20 -0.80 25,300 25,300 25,000 1,340 33,634,000
02/07/2020 25,300 0.30 1.19 25,000 27,000 24,500 940 23,782,000
01/07/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 410 10,250,000
30/06/2020 25,000 0.20 0.80 24,800 25,500 24,700 1,750 43,750,000
29/06/2020 24,800 -0.70 -2.82 25,500 25,000 24,300 1,670 41,416,000
26/06/2020 25,500 0.20 0.78 25,300 25,500 25,100 8,100 206,550,000
25/06/2020 25,300 -25.30 -100.00 25,300 0 0 0 0
24/06/2020 25,300 0.00 ■■ 0.00 25,300 25,300 24,700 3,500 88,550,000
23/06/2020 25,300 0.00 ■■ 0.00 25,300 25,300 24,800 5,600 141,680,000
22/06/2020 25,300 0.00 ■■ 0.00 25,300 25,300 25,200 1,700 43,010,000
19/06/2020 25,300 0.40 1.58 24,900 26,000 24,900 18,300 462,990,000
18/06/2020 24,900 0.10 0.40 24,800 25,000 24,700 3,690 91,881,000
17/06/2020 24,800 0.10 0.40 24,700 25,000 24,700 1,260 31,248,000
16/06/2020 24,700 -0.10 -0.40 24,800 24,800 24,700 460 11,362,000
15/06/2020 24,800 -0.20 -0.81 25,000 25,000 24,000 500 12,400,000
12/06/2020 25,000 0.00 ■■ 0.00 25,000 25,300 25,000 2,070 51,750,000
11/06/2020 25,000 0.00 ■■ 0.00 25,000 25,400 25,000 1,400 35,000,000
10/06/2020 25,000 -0.20 -0.80 25,200 25,100 25,000 2,540 63,500,000
09/06/2020 25,200 -0.40 -1.59 25,600 25,500 25,200 4,080 102,816,000
08/06/2020 25,600 0.00 ■■ 0.00 25,600 26,100 25,000 37,800 967,680,000
06/06/2020 25,600 0.70 2.73 24,900 25,600 25,000 480 12,288,000
05/06/2020 25,600 0.70 2.73 24,900 25,600 25,000 480 12,288,000
04/06/2020 24,900 0.00 ■■ 0.00 24,900 25,500 24,600 750 18,675,000
03/06/2020 24,900 0.10 0.40 24,800 27,000 24,800 740 18,426,000
02/06/2020 24,800 -0.20 -0.81 25,000 25,000 24,600 2,320 57,536,000
01/06/2020 25,000 0.00 ■■ 0.00 25,000 25,400 24,700 560 14,000,000
31/05/2020 25,000 -0.20 -0.80 25,200 25,400 24,800 310 7,750,000
29/05/2020 25,000 -0.20 -0.80 25,200 25,400 24,800 310 7,750,000
28/05/2020 25,200 -0.30 -1.19 25,500 25,500 25,000 700 17,640,000
27/05/2020 25,500 -0.10 -0.39 25,600 25,600 25,300 1,350 34,425,000
26/05/2020 25,600 -0.20 -0.78 25,800 26,200 25,300 1,440 36,864,000
25/05/2020 25,800 0.70 2.71 25,100 25,800 25,000 1,940 50,052,000
24/05/2020 25,100 -0.20 -0.80 25,300 25,500 24,400 270 6,777,000
22/05/2020 25,100 -0.20 -0.80 25,300 25,500 24,400 270 6,777,000
21/05/2020 25,300 -0.10 -0.40 25,400 25,300 25,000 1,400 35,420,000
20/05/2020 25,400 0.00 ■■ 0.00 25,400 25,900 24,200 430 10,922,000
19/05/2020 25,400 0.00 ■■ 0.00 25,400 25,800 24,100 440 11,176,000
18/05/2020 25,400 -0.60 -2.36 26,000 28,000 24,000 3,800 96,520,000
17/05/2020 26,000 -1.60 -6.15 27,600 26,000 25,500 100 2,600,000
15/05/2020 26,000 -1.60 -6.15 27,600 26,000 25,500 100 2,600,000
14/05/2020 27,600 -1.00 -3.62 28,600 28,000 27,600 20 552,000
13/05/2020 28,600 0.60 2.10 28,000 29,000 27,800 110 3,146,000
12/05/2020 28,000 2.10 7.50 25,900 28,000 24,700 540 15,120,000
11/05/2020 25,900 1.80 6.95 24,100 25,900 23,800 860 22,274,000
10/05/2020 24,100 -0.50 -2.07 24,600 24,500 24,100 2,170 52,297,000
08/05/2020 24,100 -0.50 -2.07 24,600 24,500 24,100 2,170 52,297,000
07/05/2020 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 100 2,460,000
06/05/2020 24,600 -0.20 -0.81 24,800 24,800 23,300 60 1,476,000
05/05/2020 24,800 0.60 2.42 24,200 24,800 24,800 10 248,000
04/05/2020 24,200 -0.10 -0.41 24,300 26,000 24,200 30 726,000
01/05/2020 24,300 0.00 ■■ 0.00 24,300 24,300 23,800 750 18,225,000
30/04/2020 24,300 0.00 ■■ 0.00 24,300 24,300 23,800 750 18,225,000
29/04/2020 24,300 0.00 ■■ 0.00 24,300 24,300 23,800 750 18,225,000
28/04/2020 24,300 -24.30 -100.00 24,300 0 0 0 0
27/04/2020 24,300 -0.10 -0.41 24,400 24,400 24,300 420 10,206,000
26/04/2020 24,400 0.40 1.64 24,000 24,800 24,400 520 12,688,000
24/04/2020 24,400 0.40 1.64 24,000 24,800 24,400 520 12,688,000
23/04/2020 24,000 -0.70 -2.92 24,700 24,800 24,000 2,510 60,240,000
22/04/2020 24,700 0.60 2.43 24,100 24,800 24,700 110 2,717,000
21/04/2020 24,100 -0.50 -2.07 24,600 25,700 23,800 2,190 52,779,000
20/04/2020 24,600 -0.90 -3.66 25,500 24,600 24,600 750 18,450,000
19/04/2020 25,500 0.80 3.14 24,700 26,000 24,600 2,320 59,160,000
17/04/2020 25,500 0.80 3.14 24,700 26,000 24,600 2,320 59,160,000
16/04/2020 24,700 -1.80 -7.29 26,500 25,500 24,100 530 13,091,000
15/04/2020 26,500 0.30 1.13 26,200 26,500 26,200 50 1,325,000
14/04/2020 26,200 1.30 4.96 24,900 26,200 24,700 490 12,838,000
13/04/2020 24,900 0.40 1.61 24,500 26,200 22,600 780 19,422,000
12/04/2020 24,500 0.50 2.04 24,000 24,500 24,000 50 1,225,000
10/04/2020 24,500 0.50 2.04 24,000 24,500 24,000 50 1,225,000
09/04/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,300 1,020 24,480,000
08/04/2020 24,000 0.00 ■■ 0.00 24,000 24,000 22,200 370 8,880,000
07/04/2020 24,000 0.90 3.75 23,100 25,000 22,300 1,330 31,920,000
06/04/2020 23,100 -0.30 -1.30 23,400 23,700 21,700 530 12,243,000
05/04/2020 23,400 0.50 2.14 22,900 23,400 21,500 140 3,276,000
03/04/2020 23,400 0.50 2.14 22,900 23,400 21,500 140 3,276,000
02/04/2020 22,900 -0.10 -0.44 23,000 23,000 21,600 310 7,099,000
01/04/2020 22,900 -0.10 -0.44 23,000 23,000 21,600 310 7,099,000
31/03/2020 23,000 -0.50 -2.17 23,500 24,000 21,400 2,570 59,110,000
30/03/2020 23,500 0.00 ■■ 0.00 23,500 25,600 21,200 1,840 43,240,000
29/03/2020 23,500 -1.10 -4.68 24,600 26,800 23,400 2,670 62,745,000
27/03/2020 23,500 -1.10 -4.68 24,600 26,800 23,400 2,670 62,745,000
26/03/2020 24,600 -24.60 -100.00 24,600 0 0 0 0
25/03/2020 24,600 -0.20 -0.81 24,800 25,900 22,500 120 2,952,000
24/03/2020 24,800 1.40 5.65 23,400 24,800 21,300 100 2,480,000
23/03/2020 23,400 -2.50 -10.68 25,900 25,100 23,400 4,680 109,512,000
22/03/2020 25,900 -0.10 -0.39 26,000 25,900 25,900 20 518,000
20/03/2020 25,900 -0.10 -0.39 26,000 25,900 25,900 20 518,000
19/03/2020 26,000 0.40 1.54 25,600 28,100 24,500 410 10,660,000
18/03/2020 26,000 0.40 1.54 25,600 28,100 24,500 410 10,660,000
17/03/2020 25,600 1.50 5.86 24,100 26,000 24,200 100 2,560,000
16/03/2020 24,100 -1.40 -5.81 25,500 26,500 23,600 3,000 72,300,000
13/03/2020 25,500 -1.20 -4.71 26,700 27,400 24,200 13,800 351,900,000
12/03/2020 26,700 -0.50 -1.87 27,200 28,500 26,500 10,300 275,010,000
11/03/2020 27,200 -0.80 -2.94 28,000 27,500 27,000 2,900 78,880,000
10/03/2020 28,000 -0.30 -1.07 28,300 28,000 27,000 580 16,240,000
09/03/2020 28,300 -0.30 -1.06 28,600 28,600 26,600 580 16,414,000
06/03/2020 28,600 -2.40 -8.39 31,000 31,200 28,400 1,060 30,316,000
05/03/2020 31,000 0.00 ■■ 0.00 31,000 32,000 31,000 5,000 155,000,000
04/03/2020 31,000 2.10 6.77 28,900 31,000 28,300 710 22,010,000
03/03/2020 28,900 0.00 ■■ 0.00 28,900 28,900 28,100 980 28,322,000
02/03/2020 28,900 0.00 ■■ 0.00 28,900 28,900 28,100 310 8,959,000
28/02/2020 28,900 -0.10 -0.35 29,000 29,700 28,000 1,420 41,038,000
27/02/2020 29,000 -0.30 -1.03 29,300 29,000 28,200 400 11,600,000
26/02/2020 29,300 0.00 ■■ 0.00 29,300 29,300 28,600 110 3,223,000
25/02/2020 29,300 0.60 2.05 28,700 30,500 28,500 1,900 55,670,000
24/02/2020 28,700 -1.10 -3.83 29,800 28,800 28,600 640 18,368,000
21/02/2020 29,800 0.00 ■■ 0.00 29,800 29,800 29,000 5,100 151,980,000
20/02/2020 29,800 0.10 0.34 29,700 29,800 29,700 50 1,490,000
19/02/2020 29,700 -0.10 -0.34 29,800 29,800 28,600 30 891,000
18/02/2020 29,800 1.10 3.69 28,700 30,000 29,400 70 2,086,000
17/02/2020 28,700 -1.10 -3.83 29,800 29,000 28,600 15,200 436,240,000
15/02/2020 29,800 1.10 3.69 28,700 29,800 28,500 700 20,860,000
14/02/2020 29,800 1.10 3.69 28,700 29,800 28,500 700 20,860,000
13/02/2020 28,700 -0.70 -2.44 29,400 29,900 28,700 300 8,610,000
12/02/2020 29,400 0.20 0.68 29,200 30,000 28,600 1,290 37,926,000
11/02/2020 29,200 0.00 ■■ 0.00 29,200 30,500 28,500 1,060 30,952,000
10/02/2020 29,200 0.00 ■■ 0.00 29,200 29,900 28,500 80 2,336,000
09/02/2020 29,200 0.10 0.34 29,100 29,800 28,500 490 14,308,000
07/02/2020 29,200 0.10 0.34 29,100 29,800 28,500 490 14,308,000
06/02/2020 29,100 -0.20 -0.69 29,300 29,900 28,600 250 7,275,000
05/02/2020 29,300 -1.20 -4.10 30,500 29,500 28,500 50 1,465,000
04/02/2020 30,500 1.00 3.28 29,500 32,000 27,700 30 915,000
03/02/2020 29,500 -0.10 -0.34 29,600 31,000 28,300 2,180 64,310,000
02/02/2020 29,600 -0.80 -2.70 30,400 32,000 28,500 2,540 75,184,000
31/01/2020 29,600 -0.80 -2.70 30,400 32,000 28,500 2,540 75,184,000
30/01/2020 30,400 -0.50 -1.64 30,900 30,400 28,800 400 12,160,000
29/01/2020 30,900 -0.50 -1.62 31,400 30,900 30,900 40 1,236,000
28/01/2020 30,900 -0.50 -1.62 31,400 30,900 30,900 40 1,236,000
27/01/2020 30,900 -0.50 -1.62 31,400 30,900 30,900 40 1,236,000
26/01/2020 30,900 -0.50 -1.62 31,400 30,900 30,900 40 1,236,000
24/01/2020 30,900 -0.50 -1.62 31,400 30,900 30,900 40 1,236,000
23/01/2020 30,900 -0.50 -1.62 31,400 30,900 30,900 40 1,236,000
22/01/2020 30,900 -0.50 -1.62 31,400 30,900 30,900 40 1,236,000
21/01/2020 31,400 2.40 7.64 29,000 31,600 28,200 4,000 125,600,000
20/01/2020 29,000 -0.30 -1.03 29,300 32,000 28,300 3,600 104,400,000
17/01/2020 29,300 0.00 ■■ 0.00 29,300 29,500 28,300 18,600 544,980,000
16/01/2020 29,300 -29.30 -100.00 29,300 0 0 0 0
15/01/2020 29,300 -0.70 -2.39 30,000 29,300 28,200 6,200 181,660,000
14/01/2020 30,000 1.90 6.33 28,100 30,000 30,000 100 3,000,000
13/01/2020 28,100 0.10 0.36 28,000 28,100 28,000 560 15,736,000
10/01/2020 28,000 0.00 ■■ 0.00 28,000 28,500 27,700 2,940 82,320,000
09/01/2020 28,000 -0.20 -0.71 28,200 28,200 28,000 1,800 50,400,000
08/01/2020 28,200 0.20 0.71 28,000 30,000 28,000 2,220 62,604,000
07/01/2020 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 830 23,240,000
06/01/2020 28,000 -0.40 -1.43 28,400 28,400 27,600 600 16,800,000
03/01/2020 28,400 0.00 ■■ 0.00 28,400 28,400 28,300 350 9,940,000
02/01/2020 28,400 -0.90 -3.17 29,300 28,400 27,300 190 5,396,000
31/12/2019 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 3,300 96,690,000
30/12/2019 29,300 1.30 4.44 28,000 30,000 28,000 270 7,911,000
27/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,000 360 10,080,000
26/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 200 5,600,000
25/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 90 2,520,000
24/12/2019 28,000 0.00 ■■ 0.00 28,000 28,200 28,000 210 5,880,000
23/12/2019 28,000 -0.20 -0.71 28,200 28,000 27,500 410 11,480,000
20/12/2019 28,200 0.20 0.71 28,000 28,200 28,200 10 282,000
19/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 250 7,000,000
17/12/2019 28,000 -0.20 -0.71 28,200 28,000 28,000 130 3,640,000
16/12/2019 28,200 0.50 1.77 27,700 28,300 28,000 6,300 177,660,000
13/12/2019 27,700 0.00 ■■ 0.00 27,700 28,000 27,700 18,500 512,450,000
12/12/2019 27,700 0.20 0.72 27,500 27,700 27,500 2,130 59,001,000
11/12/2019 27,500 0.70 2.55 26,800 28,000 27,000 1,030 28,325,000
10/12/2019 26,800 -0.70 -2.61 27,500 27,900 26,800 1,020 27,336,000
09/12/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 7,100 195,250,000
06/12/2019 27,500 -0.50 -1.82 28,000 28,000 27,300 1,590 43,725,000
05/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 500 14,000,000
04/12/2019 28,000 -0.40 -1.43 28,400 29,000 27,500 19,500 546,000,000
03/12/2019 28,400 -0.60 -2.11 29,000 28,500 28,100 320 9,088,000
02/12/2019 29,000 -0.50 -1.72 29,500 29,000 29,000 100 2,900,000
29/11/2019 29,500 0.50 1.69 29,000 30,900 28,100 1,700 50,150,000
28/11/2019 29,000 0.50 1.72 28,500 29,400 28,900 700 20,300,000
27/11/2019 28,500 0.10 0.35 28,400 28,500 28,000 2,500 71,250,000
26/11/2019 28,400 -0.30 -1.06 28,700 28,700 28,400 1,000 28,400,000
25/11/2019 28,700 -0.30 -1.05 29,000 29,900 28,000 140 4,018,000
22/11/2019 29,000 -0.30 -1.03 29,300 29,000 29,000 1,100 31,900,000
21/11/2019 29,300 -0.30 -1.02 29,600 29,300 28,000 6,600 193,380,000
20/11/2019 29,600 -0.30 -1.01 29,900 29,600 28,800 210 6,216,000
19/11/2019 29,900 -0.10 -0.33 30,000 29,900 29,200 120 3,588,000
18/11/2019 30,000 1.00 3.33 29,000 30,400 28,600 210 6,300,000
15/11/2019 29,000 -29.00 -100.00 29,000 0 0 0 0
14/11/2019 29,000 -0.30 -1.03 29,300 29,000 28,200 5,700 165,300,000
13/11/2019 29,300 -0.20 -0.68 29,500 29,300 29,000 50 1,465,000
12/11/2019 29,500 -0.20 -0.68 29,700 29,600 29,000 2,500 73,750,000
11/11/2019 29,700 0.30 1.01 29,400 30,000 28,000 970 28,809,000
08/11/2019 29,400 -0.30 -1.02 29,700 30,800 28,000 910 26,754,000
07/11/2019 29,700 -0.60 -2.02 30,300 32,000 28,100 10,600 314,820,000
06/11/2019 30,300 -1.10 -3.63 31,400 30,500 30,300 370 11,211,000
05/11/2019 31,400 -0.60 -1.91 32,000 31,500 30,600 4,500 141,300,000
04/11/2019 32,000 0.30 0.94 31,700 32,500 31,000 70 2,240,000
01/11/2019 31,700 -0.70 -2.21 32,400 31,700 31,000 240 7,608,000
31/10/2019 32,400 -0.10 -0.31 32,500 32,400 30,100 3,400 110,160,000
30/10/2019 32,500 -32.50 -100.00 32,500 0 0 0 0
29/10/2019 32,500 -0.10 -0.31 32,600 32,500 31,000 2,370 77,025,000
28/10/2019 32,600 0.60 1.84 32,000 33,400 32,000 1,220 39,772,000
25/10/2019 32,000 0.00 ■■ 0.00 32,000 32,900 32,000 6,500 208,000,000
24/10/2019 32,000 -1.40 -4.38 33,400 32,000 32,000 960 30,720,000
23/10/2019 33,400 -1.00 -2.99 34,400 33,500 31,600 70 2,338,000
22/10/2019 34,400 2.40 6.98 32,000 34,400 34,400 10 344,000
21/10/2019 32,000 -2.00 -6.25 34,000 35,000 31,700 1,110 35,520,000
18/10/2019 34,000 1.50 4.41 32,500 34,600 32,000 2,020 68,680,000
17/10/2019 32,500 -0.40 -1.23 32,900 32,500 32,000 1,850 60,125,000
16/10/2019 32,900 -32.90 -100.00 32,900 0 0 0 0
15/10/2019 32,900 -1.10 -3.34 34,000 33,000 32,000 500 16,450,000
14/10/2019 34,000 1.10 3.24 32,900 34,000 34,000 10 340,000
11/10/2019 32,900 0.50 1.52 32,400 34,000 32,000 4,600 151,340,000
10/10/2019 32,400 0.40 1.23 32,000 32,400 31,600 1,620 52,488,000
09/10/2019 32,000 -1.00 -3.13 33,000 34,000 32,000 12,400 396,800,000
08/10/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,000 220 7,260,000
07/10/2019 33,000 0.00 ■■ 0.00 33,000 33,000 31,200 110 3,630,000
04/10/2019 33,000 -2.00 -6.06 35,000 33,000 31,700 110 3,630,000
03/10/2019 35,000 1.00 2.86 34,000 35,000 35,000 100 3,500,000
02/10/2019 34,000 1.50 4.41 32,500 35,700 34,000 30 1,020,000
01/10/2019 32,500 0.20 0.62 32,300 32,500 31,500 1,000 32,500,000
30/09/2019 32,300 0.20 0.62 32,100 32,300 31,500 1,290 41,667,000
27/09/2019 32,100 -0.90 -2.80 33,000 32,100 31,000 910 29,211,000
26/09/2019 33,000 -33.00 -100.00 33,000 0 0 0 0
25/09/2019 33,000 1.60 4.85 31,400 34,500 31,500 120 3,960,000
24/09/2019 31,400 0.40 1.27 31,000 31,900 30,400 850 26,690,000
23/09/2019 31,000 -1.40 -4.52 32,400 32,500 31,000 2,090 64,790,000
20/09/2019 32,400 -0.10 -0.31 32,500 32,400 32,400 150 4,860,000
19/09/2019 32,500 0.00 ■■ 0.00 32,500 33,300 31,600 110 3,575,000
18/09/2019 32,500 0.30 0.92 32,200 32,900 31,600 7,700 250,250,000
17/09/2019 32,200 -0.80 -2.48 33,000 33,000 32,200 240 7,728,000
16/09/2019 33,000 -0.70 -2.12 33,700 34,300 32,700 130 4,290,000
13/09/2019 33,700 0.00 ■■ 0.00 33,700 33,800 32,600 600 20,220,000
12/09/2019 33,700 0.70 2.08 33,000 34,000 31,700 3,500 117,950,000
11/09/2019 33,000 0.90 2.73 32,100 35,000 32,100 70 2,310,000
10/09/2019 32,100 -2.40 -7.48 34,500 33,400 32,000 610 19,581,000
09/09/2019 34,500 1.50 4.35 33,000 34,500 34,500 10 345,000
06/09/2019 33,000 -1.00 -3.03 34,000 33,000 33,000 7,200 237,600,000
05/09/2019 34,000 -0.40 -1.18 34,400 34,000 33,000 460 15,640,000
04/09/2019 34,400 -0.10 -0.29 34,500 34,800 34,400 190 6,536,000
03/09/2019 34,500 0.30 0.87 34,200 34,900 33,500 210 7,245,000
30/08/2019 34,200 0.30 0.88 33,900 34,500 34,000 350 11,970,000
29/08/2019 33,900 -0.60 -1.77 34,500 34,000 33,500 300 10,170,000
28/08/2019 34,500 -0.10 -0.29 34,600 34,500 34,000 460 15,870,000
27/08/2019 34,600 0.30 0.87 34,300 35,000 33,700 2,620 90,652,000
26/08/2019 34,300 0.00 ■■ 0.00 34,300 35,000 34,300 20 686,000
23/08/2019 34,300 -1.10 -3.21 35,400 36,000 34,000 700 24,010,000
22/08/2019 35,400 0.90 2.54 34,500 35,600 34,900 1,390 49,206,000
21/08/2019 34,500 0.50 1.45 34,000 35,000 34,500 230 7,935,000
20/08/2019 34,000 -0.80 -2.35 34,800 34,000 34,000 200 6,800,000
19/08/2019 34,800 0.60 1.72 34,200 34,800 34,800 20 696,000
16/08/2019 34,200 -0.30 -0.88 34,500 34,800 34,000 3,930 134,406,000
15/08/2019 34,500 -0.20 -0.58 34,700 34,500 33,800 2,180 75,210,000
14/08/2019 34,700 -0.10 -0.29 34,800 34,700 34,200 1,120 38,864,000
13/08/2019 34,800 -0.20 -0.57 35,000 34,800 34,200 1,040 36,192,000
12/08/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,500 1,090 38,150,000
09/08/2019 35,000 0.70 2.00 34,300 35,000 34,300 160 5,600,000
08/08/2019 34,300 0.00 ■■ 0.00 34,300 35,300 34,300 2,600 89,180,000
07/08/2019 34,300 -0.70 -2.04 35,000 34,600 34,000 1,530 52,479,000
06/08/2019 35,000 -0.30 -0.86 35,300 35,300 34,200 2,180 76,300,000
05/08/2019 35,300 0.00 ■■ 0.00 35,300 36,000 34,800 2,560 90,368,000
02/08/2019 35,300 0.10 0.28 35,200 36,200 34,800 3,390 119,667,000
01/08/2019 35,200 -0.60 -1.70 35,800 36,500 35,000 4,000 140,800,000
31/07/2019 35,800 -1.10 -3.07 36,900 37,400 35,000 3,810 136,398,000
30/07/2019 36,900 -1.10 -2.98 38,000 38,100 35,000 2,740 101,106,000
29/07/2019 38,000 0.10 0.26 37,900 38,500 37,600 4,440 168,720,000
26/07/2019 37,900 0.90 2.37 37,000 40,700 37,500 4,560 172,824,000
25/07/2019 37,000 1.00 2.70 36,000 37,000 36,100 5,120 189,440,000
24/07/2019 36,000 0.10 0.28 35,900 36,000 35,900 3,270 117,720,000
23/07/2019 35,900 0.40 1.11 35,500 36,200 35,500 2,040 73,236,000
22/07/2019 35,500 0.00 ■■ 0.00 35,500 35,500 35,100 1,720 61,060,000
19/07/2019 35,500 -0.40 -1.13 35,900 36,500 35,000 310 11,005,000
18/07/2019 35,900 0.10 0.28 35,800 36,500 35,800 940 33,746,000
17/07/2019 35,800 0.00 ■■ 0.00 35,800 39,300 35,800 860 30,788,000
16/07/2019 35,800 -0.20 -0.56 36,000 36,000 35,200 270 9,666,000
15/07/2019 36,000 0.70 1.94 35,300 36,000 35,100 1,790 64,440,000
12/07/2019 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 30 1,059,000
11/07/2019 35,300 -0.10 -0.28 35,400 35,300 34,700 70 2,471,000
10/07/2019 35,400 0.00 ■■ 0.00 35,400 35,400 35,000 100 3,540,000
09/07/2019 35,400 0.50 1.41 34,900 35,500 34,800 140 4,956,000
08/07/2019 34,900 -0.90 -2.58 35,800 35,000 34,600 1,390 48,511,000
04/07/2019 35,800 0.80 2.23 35,000 36,000 35,000 2,730 97,734,000
03/07/2019 35,000 0.40 1.14 34,600 35,000 34,600 3,410 119,350,000
02/07/2019 34,600 -0.40 -1.16 35,000 34,800 34,600 1,420 49,132,000
01/07/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 330 11,550,000
28/06/2019 35,000 -0.10 -0.29 35,100 35,500 33,100 1,990 69,650,000
26/06/2019 35,100 0.10 0.28 35,000 36,000 35,100 20 702,000
25/06/2019 35,000 0.20 0.57 34,800 35,000 34,500 4,680 163,800,000
24/06/2019 34,800 -0.10 -0.29 34,900 36,000 34,800 20 696,000
21/06/2019 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 10 349,000
20/06/2019 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 10 349,000
19/06/2019 34,900 -1.10 -3.15 36,000 35,000 34,000 570 19,893,000
18/06/2019 36,000 1.00 2.78 35,000 36,000 36,000 10 360,000
17/06/2019 35,000 -0.50 -1.43 35,500 36,000 34,500 930 32,550,000
16/06/2019 35,500 0.50 1.41 35,000 36,000 34,800 1,320 46,860,000
14/06/2019 35,500 0.50 1.41 35,000 36,000 34,800 1,320 46,860,000
13/06/2019 35,000 0.00 ■■ 0.00 35,000 36,000 35,000 500 17,500,000
11/06/2019 36,000 0.00 ■■ 0.00 36,000 36,000 35,000 400 14,400,000
10/06/2019 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 200 7,200,000
09/06/2019 36,000 0.00 ■■ 0.00 36,000 36,100 36,000 2,400 86,400,000
07/06/2019 36,000 0.00 ■■ 0.00 36,000 36,100 36,000 2,400 86,400,000
06/06/2019 36,000 -0.20 -0.56 36,200 36,200 36,000 2,550 91,800,000
05/06/2019 36,200 -0.30 -0.83 36,500 37,500 36,000 1,430 51,766,000
04/06/2019 36,500 0.50 1.37 36,000 38,000 36,000 2,580 94,170,000
03/06/2019 36,000 -0.50 -1.39 36,500 36,900 36,000 1,210 43,560,000
02/06/2019 36,500 -0.30 -0.82 36,800 36,500 35,500 2,450 89,425,000
31/05/2019 36,500 -0.30 -0.82 36,800 36,500 35,500 2,450 89,425,000
30/05/2019 36,800 0.90 2.45 35,900 37,000 35,000 2,050 75,440,000
29/05/2019 36,800 0.90 2.45 35,900 37,000 35,000 2,050 75,440,000
28/05/2019 35,900 1.30 3.62 34,600 37,800 34,600 2,110 75,749,000
27/05/2019 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 200 6,920,000
26/05/2019 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 300 10,380,000
24/05/2019 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 300 10,380,000
23/05/2019 34,600 0.00 ■■ 0.00 34,600 35,000 34,600 410 14,186,000
22/05/2019 34,600 0.00 ■■ 0.00 34,600 35,500 34,600 910 31,486,000
21/05/2019 34,600 0.20 0.58 34,400 34,600 34,400 850 29,410,000
20/05/2019 34,400 -0.40 -1.16 34,800 34,500 34,000 690 23,736,000
19/05/2019 34,800 -0.20 -0.57 35,000 34,900 34,200 460 16,008,000
17/05/2019 34,800 -0.20 -0.57 35,000 34,900 34,200 460 16,008,000
16/05/2019 35,000 1.00 2.86 34,000 35,000 35,000 10 350,000
15/05/2019 34,000 1.00 2.94 33,000 34,500 33,500 1,270 43,180,000
14/05/2019 35,000 0.00 ■■ 0.00 35,000 35,200 35,000 310 10,850,000
13/05/2019 35,000 0.10 0.29 34,900 35,000 34,700 2,370 82,950,000
12/05/2019 34,900 -0.10 -0.29 35,000 34,900 34,600 390 13,611,000
10/05/2019 34,900 -0.10 -0.29 35,000 34,900 34,600 390 13,611,000
09/05/2019 35,000 0.00 ■■ 0.00 35,000 36,000 34,400 710 24,850,000
08/05/2019 35,000 0.50 1.43 34,500 35,000 35,000 10 350,000
07/05/2019 34,500 -0.50 -1.45 35,000 35,000 34,500 60 2,070,000
06/05/2019 35,000 0.00 ■■ 0.00 35,000 35,000 34,600 340 11,900,000
05/05/2019 35,000 0.10 0.29 34,900 35,000 34,700 480 16,800,000
03/05/2019 35,000 0.10 0.29 34,900 35,000 34,700 480 16,800,000
02/05/2019 34,900 0.90 2.58 34,000 34,900 34,000 200 6,980,000
01/05/2019 34,000 0.10 0.29 33,900 34,200 34,000 110 3,740,000
30/04/2019 34,000 0.10 0.29 33,900 34,200 34,000 110 3,740,000
29/04/2019 34,000 0.10 0.29 33,900 34,200 34,000 110 3,740,000
28/04/2019 34,000 0.10 0.29 33,900 34,200 34,000 110 3,740,000
26/04/2019 34,000 0.10 0.29 33,900 34,200 34,000 110 3,740,000
25/04/2019 33,900 0.00 ■■ 0.00 33,900 34,500 33,000 1,170 39,663,000
24/04/2019 33,900 -0.10 -0.29 34,000 36,500 33,000 2,030 68,817,000
23/04/2019 34,000 1.00 2.94 33,000 36,000 33,000 1,470 49,980,000
22/04/2019 33,000 0.00 ■■ 0.00 33,000 33,000 32,500 930 30,690,000
21/04/2019 33,000 1.00 3.03 32,000 33,500 32,000 630 20,790,000
19/04/2019 33,000 1.00 3.03 32,000 33,500 32,000 630 20,790,000
18/04/2019 32,000 -0.50 -1.56 32,500 33,900 32,000 430 13,760,000
17/04/2019 32,500 0.50 1.54 32,000 33,300 31,700 640 20,800,000
16/04/2019 32,000 0.50 1.56 31,500 32,400 31,500 270 8,640,000
15/04/2019 31,500 1.10 3.49 30,400 32,400 29,500 280 8,820,000
14/04/2019 31,500 1.10 3.49 30,400 32,400 29,500 280 8,820,000
12/04/2019 31,500 1.10 3.49 30,400 32,400 29,500 280 8,820,000
11/04/2019 30,400 0.00 ■■ 0.00 30,400 32,500 30,000 1,640 49,856,000
10/04/2019 30,400 0.00 ■■ 0.00 30,400 32,500 30,000 1,640 49,856,000
09/04/2019 30,400 -0.10 -0.33 30,500 30,400 30,400 110 3,344,000
08/04/2019 30,500 -2.50 -8.20 33,000 30,500 30,100 110 3,355,000
07/04/2019 33,000 2.50 7.58 30,500 33,000 33,000 10 330,000
05/04/2019 33,000 2.50 7.58 30,500 33,000 33,000 10 330,000
04/04/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 810 24,705,000
03/04/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 110 3,355,000
02/04/2019 30,500 0.60 1.97 29,900 32,000 30,500 370 11,285,000
01/04/2019 29,900 -0.10 -0.33 30,000 29,900 29,900 10 299,000
29/03/2019 30,000 -0.50 -1.67 30,500 30,100 30,000 550 16,500,000
28/03/2019 30,500 0.00 ■■ 0.00 30,500 30,500 29,600 1,250 38,125,000
26/03/2019 30,500 0.10 0.33 30,400 30,500 30,000 370 11,285,000
25/03/2019 30,400 0.40 1.32 30,000 30,400 30,000 520 15,808,000
22/03/2019 30,000 -0.50 -1.67 30,500 30,000 30,000 160 4,800,000
21/03/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,100 380 11,590,000
20/03/2019 30,500 0.10 0.33 30,400 30,500 30,100 30 915,000
19/03/2019 30,400 -0.10 -0.33 30,500 30,500 30,400 110 3,344,000
18/03/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 120 3,660,000
15/03/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 830 25,315,000
14/03/2019 30,500 -0.50 -1.64 31,000 31,900 30,500 2,140 65,270,000
13/03/2019 31,000 -1.00 -3.23 32,000 32,000 31,000 1,610 49,910,000
12/03/2019 32,000 -0.40 -1.25 32,400 32,300 32,000 1,200 38,400,000
11/03/2019 32,400 -0.10 -0.31 32,500 32,500 31,500 1,530 49,572,000
08/03/2019 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 570 18,525,000
07/03/2019 35,000 3.00 8.57 32,000 35,000 32,000 1,310 45,850,000
06/03/2019 32,000 0.00 ■■ 0.00 32,000 32,000 31,500 1,350 43,200,000
05/03/2019 32,000 1.00 3.13 31,000 32,000 30,700 3,680 117,760,000
04/03/2019 31,000 -0.50 -1.61 31,500 31,000 31,000 300 9,300,000
01/03/2019 31,500 2.10 6.67 29,400 32,200 29,400 390 12,285,000
28/02/2019 29,400 -0.10 -0.34 29,500 29,400 29,000 360 10,584,000
27/02/2019 29,500 -0.50 -1.69 30,000 30,000 29,500 520 15,340,000
26/02/2019 30,000 -0.50 -1.67 30,500 30,800 30,000 2,540 76,200,000
25/02/2019 30,500 0.00 ■■ 0.00 30,500 30,500 30,000 830 25,315,000
22/02/2019 30,500 0.70 2.30 29,800 31,500 29,500 1,720 52,460,000
21/02/2019 29,000 -1.00 -3.45 30,000 29,900 29,000 170 4,930,000
18/02/2019 28,500 -0.30 -1.05 28,800 28,800 28,500 1,170 33,345,000
15/02/2019 28,800 0.00 ■■ 0.00 28,800 29,000 28,200 550 15,840,000
14/02/2019 28,800 0.00 ■■ 0.00 28,800 28,800 28,100 450 12,960,000
13/02/2019 28,800 -0.10 -0.35 28,900 28,800 28,800 50 1,440,000
12/02/2019 28,900 -0.10 -0.35 29,000 29,000 28,900 760 21,964,000
11/02/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 450 13,050,000
01/02/2019 29,000 -0.30 -1.03 29,300 29,000 29,000 680 19,720,000
31/01/2019 29,300 0.70 2.39 28,600 29,300 27,700 1,450 42,485,000
30/01/2019 28,600 -0.90 -3.15 29,500 29,600 28,000 2,680 76,648,000
29/01/2019 29,500 0.10 0.34 29,400 29,500 29,400 410 12,095,000
25/01/2019 29,400 -0.10 -0.34 29,500 29,400 29,000 1,440 42,336,000
24/01/2019 29,500 0.50 1.69 29,000 29,500 28,900 2,210,000 65,195,000,000
23/01/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 300,000 8,700,000,000
22/01/2019 29,000 0.00 ■■ 0.00 29,000 29,000 28,900 570,000 16,530,000,000
21/01/2019 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 520,000 15,080,000,000
19/01/2019 29,000 -0.80 -2.76 29,800 29,100 29,000 390,000 11,310,000,000
02/01/2019 29,900 0.00 ■■ 0.00 29,900 29,900 29,000 4,100 122,590,000
28/12/2018 29,900 0.00 ■■ 0.00 29,900 29,900 28,200 3,900 116,610,000
27/12/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 600 17,940,000
26/12/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,000 1,100 32,890,000
25/12/2018 29,900 -0.10 -0.33 30,000 30,000 29,600 3,300 98,670,000
24/12/2018 30,000 -1.00 -3.33 31,000 31,000 30,000 5,800 174,000,000
21/12/2018 31,000 -0.30 -0.97 31,300 31,400 31,000 800 24,800,000
20/12/2018 31,300 0.00 ■■ 0.00 31,300 31,400 31,000 3,400 106,420,000
19/12/2018 31,300 0.10 0.32 31,200 32,000 30,900 1,000 31,300,000
18/12/2018 31,200 -1.20 -3.85 32,400 31,200 30,500 200 6,240,000
17/12/2018 32,400 1.40 4.32 31,000 32,400 32,400 100 3,240,000
14/12/2018 31,000 -0.70 -2.26 31,700 31,600 31,000 19,600 607,600,000
13/12/2018 31,700 -0.10 -0.32 31,800 31,700 31,400 6,200 196,540,000
12/12/2018 31,800 -0.10 -0.31 31,900 32,300 31,500 8,600 273,480,000
11/12/2018 31,900 -0.10 -0.31 32,000 35,200 31,500 6,600 210,540,000
10/12/2018 32,000 -0.90 -2.81 32,900 32,000 31,500 11,100 355,200,000
07/12/2018 32,900 -1.00 -3.04 33,900 32,900 31,200 300 9,870,000
06/12/2018 33,900 -33.90 -100.00 33,900 0 0 0 0
05/12/2018 33,900 -0.10 -0.29 34,000 33,900 33,000 1,300 44,070,000
04/12/2018 34,000 1.00 2.94 33,000 34,000 34,000 100 3,400,000
03/12/2018 33,000 -0.70 -2.12 33,700 33,000 31,300 800 26,400,000
30/11/2018 33,700 1.20 3.56 32,500 33,900 33,600 3,100 104,470,000
29/11/2018 32,500 0.00 ■■ 0.00 32,500 34,000 32,000 500 16,250,000
28/11/2018 32,500 0.00 ■■ 0.00 32,500 34,000 32,500 200 6,500,000
27/11/2018 32,500 0.00 ■■ 0.00 32,500 34,500 31,000 13,300 432,250,000
26/11/2018 32,500 -1.40 -4.31 33,900 34,500 32,500 4,700 152,750,000
23/11/2018 33,900 1.50 4.42 32,400 35,600 32,400 3,100 105,090,000
22/11/2018 32,400 -0.60 -1.85 33,000 32,500 32,400 1,100 35,640,000
21/11/2018 33,000 -0.50 -1.52 33,500 35,000 33,000 4,000 132,000,000
20/11/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 400 13,400,000
19/11/2018 33,500 1.00 2.99 32,500 34,000 32,500 3,500 117,250,000
16/11/2018 32,500 -0.50 -1.54 33,000 32,500 32,500 100 3,250,000
15/11/2018 33,000 -0.50 -1.52 33,500 33,000 32,100 600 19,800,000
14/11/2018 33,500 -1.00 -2.99 34,500 33,500 32,000 1,200 40,200,000
13/11/2018 34,500 -0.30 -0.87 34,800 34,500 33,000 7,200 248,400,000
12/11/2018 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 100 3,480,000
09/11/2018 34,800 -0.20 -0.57 35,000 35,800 34,800 1,700 59,160,000
08/11/2018 35,000 0.00 ■■ 0.00 35,000 38,000 34,000 5,800 203,000,000
07/11/2018 35,000 -35.00 -100.00 35,000 0 0 0 0
06/11/2018 35,000 2.10 6.00 32,900 35,500 32,500 1,500 52,500,000
05/11/2018 32,900 -0.50 -1.52 33,400 33,200 32,000 1,600 52,640,000
02/11/2018 33,400 -0.90 -2.69 34,300 33,400 32,000 1,700 56,780,000
01/11/2018 34,300 -0.50 -1.46 34,800 34,800 31,600 1,200 41,160,000
31/10/2018 34,800 2.90 8.33 31,900 35,000 31,000 17,400 605,520,000
30/10/2018 31,900 0.70 2.19 31,200 32,000 31,500 300 9,570,000
29/10/2018 31,200 0.20 0.64 31,000 31,200 30,900 200 6,240,000
26/10/2018 31,000 0.00 ■■ 0.00 31,000 31,800 28,100 11,800 365,800,000
25/10/2018 31,000 -0.40 -1.29 31,400 31,500 31,000 5,000 155,000,000
24/10/2018 31,400 0.40 1.27 31,000 31,500 30,700 7,900 248,060,000
23/10/2018 31,000 -0.80 -2.58 31,800 32,000 31,000 9,500 294,500,000
22/10/2018 31,800 -0.20 -0.63 32,000 32,600 31,800 300 9,540,000
19/10/2018 32,000 0.50 1.56 31,500 33,000 31,400 900 28,800,000
18/10/2018 31,500 -0.80 -2.54 32,300 32,000 31,500 2,200 69,300,000
17/10/2018 32,300 -0.60 -1.86 32,900 32,500 31,800 3,600 116,280,000
16/10/2018 32,900 0.20 0.61 32,700 32,900 32,400 5,400 177,660,000
15/10/2018 32,700 -0.40 -1.22 33,100 32,900 30,800 10,300 336,810,000
12/10/2018 33,100 1.20 3.63 31,900 33,500 31,100 1,000 33,100,000
11/10/2018 31,900 -1.10 -3.45 33,000 33,400 30,500 19,100 609,290,000
10/10/2018 33,000 -0.10 -0.30 33,100 33,500 33,000 1,400 46,200,000
09/10/2018 33,100 -33.10 -100.00 33,100 0 0 0 0
08/10/2018 33,100 1.00 3.02 32,100 34,500 33,100 200 6,620,000
05/10/2018 32,100 -0.90 -2.80 33,000 33,000 32,100 1,700 54,570,000
04/10/2018 33,000 -0.20 -0.61 33,200 33,200 31,200 1,200 39,600,000
03/10/2018 33,200 0.10 0.30 33,100 33,200 31,700 200 6,640,000
02/10/2018 33,100 -0.30 -0.91 33,400 33,100 32,000 3,400 112,540,000
01/10/2018 33,400 -0.20 -0.60 33,600 36,000 32,000 1,600 53,440,000
28/09/2018 33,600 -0.40 -1.19 34,000 34,000 32,200 3,200 107,520,000
27/09/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,000 68,000,000
26/09/2018 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 1,100 37,400,000
25/09/2018 34,000 1.40 4.12 32,600 35,000 33,000 5,800 197,200,000
24/09/2018 32,600 0.40 1.23 32,200 33,500 32,000 3,600 117,360,000
21/09/2018 32,200 0.70 2.17 31,500 32,300 31,600 4,300 138,460,000
20/09/2018 31,500 -0.50 -1.59 32,000 32,200 31,500 4,500 141,750,000
19/09/2018 32,000 0.20 0.63 31,800 32,000 31,000 7,100 227,200,000
18/09/2018 31,800 0.00 ■■ 0.00 31,800 31,800 31,000 300 9,540,000
17/09/2018 31,800 0.60 1.89 31,200 32,000 31,200 600 19,080,000
14/09/2018 31,200 0.20 0.64 31,000 32,300 31,000 600 18,720,000
13/09/2018 31,000 -0.40 -1.29 31,400 31,500 31,000 4,400 136,400,000
12/09/2018 31,400 0.10 0.32 31,300 31,400 31,000 7,600 238,640,000
11/09/2018 31,300 1.40 4.47 29,900 31,600 29,100 6,200 194,060,000
10/09/2018 29,900 0.60 2.01 29,300 30,000 29,900 400 11,960,000
07/09/2018 29,300 0.30 1.02 29,000 29,300 28,700 3,700 108,410,000
06/09/2018 29,000 0.20 0.69 28,800 29,200 28,500 7,400 214,600,000
05/09/2018 28,800 0.20 0.69 28,600 29,400 28,500 10,500 302,400,000
04/09/2018 28,600 0.10 0.35 28,500 29,700 28,600 800 22,880,000
31/08/2018 28,500 -1.50 -5.26 30,000 29,900 28,500 7,400 210,900,000
30/08/2018 30,000 1.00 3.33 29,000 30,000 30,000 300 9,000,000
29/08/2018 29,000 -0.90 -3.10 29,900 30,200 27,100 12,500 362,500,000
28/08/2018 29,900 -0.90 -3.01 31,900 31,800 27,800 10,900 325,910,000
27/08/2018 30,800 -1.10 -3.57 31,900 32,400 30,800 9,400 289,520,000
24/08/2018 31,900 -0.30 -0.94 32,200 32,000 31,200 3,600 114,840,000
23/08/2018 32,200 -0.70 -2.17 32,900 33,500 31,200 15,500 499,100,000
22/08/2018 32,900 -0.10 -0.30 33,000 33,000 31,400 4,600 151,340,000
21/08/2018 33,000 -1.40 -4.24 34,400 36,400 32,000 14,100 465,300,000
20/08/2018 53,000 3.70 6.98 49,300 53,000 49,000 20,700 1,097,100,000
17/08/2018 49,300 1.30 2.64 48,000 49,500 48,100 21,600 1,064,880,000
16/08/2018 48,000 2.20 4.58 45,800 50,300 45,600 24,900 1,195,200,000
15/08/2018 45,800 0.00 ■■ 0.00 45,800 50,300 45,500 29,000 1,328,200,000
14/08/2018 45,800 -1.50 -3.28 47,300 48,600 45,000 41,100 1,882,380,000
13/08/2018 47,300 -1.70 -3.59 49,000 49,300 47,300 42,000 1,986,600,000
10/08/2018 49,000 0.00 ■■ 0.00 49,000 49,000 48,500 5,100 249,900,000
09/08/2018 49,000 0.50 1.02 48,500 49,700 48,800 2,400 117,600,000
08/08/2018 48,500 -1.50 -3.09 50,000 50,000 48,500 2,600 126,100,000
07/08/2018 50,000 2.00 4.00 48,000 50,000 49,000 800 40,000,000
06/08/2018 48,000 -1.00 -2.08 49,000 48,900 48,000 6,000 288,000,000
03/08/2018 49,000 0.00 ■■ 0.00 49,000 49,000 48,000 200 9,800,000
02/08/2018 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 700 34,300,000
01/08/2018 49,000 -2.10 -4.29 51,100 49,000 48,000 6,000 294,000,000
31/07/2018 51,100 -0.60 -1.17 51,700 51,100 51,000 300 15,330,000
30/07/2018 51,700 1.40 2.71 50,300 52,200 49,500 3,500 180,950,000
27/07/2018 50,300 -0.10 -0.20 50,400 50,300 48,500 3,200 160,960,000
26/07/2018 50,400 1.30 2.58 49,100 50,400 49,000 700 35,280,000
25/07/2018 49,100 0.10 0.20 49,000 53,000 49,100 800 39,280,000
24/07/2018 49,000 0.00 ■■ 0.00 49,000 50,800 49,000 2,000 98,000,000
23/07/2018 49,000 -0.10 -0.20 49,100 51,400 48,500 2,200 107,800,000
20/07/2018 49,100 -0.40 -0.81 49,500 49,500 49,100 1,000 49,100,000
19/07/2018 49,500 -1.80 -3.64 51,300 50,100 49,300 1,800 89,100,000
18/07/2018 51,300 -0.90 -1.75 52,200 51,700 49,000 5,000 256,500,000
17/07/2018 52,200 3.10 5.94 49,100 52,200 52,200 100 5,220,000
16/07/2018 49,100 -3.40 -6.92 52,500 50,000 49,000 1,500 73,650,000
13/07/2018 52,500 1.70 3.24 50,800 52,500 52,500 100 5,250,000
12/07/2018 50,800 1.00 1.97 49,800 50,800 50,800 100 5,080,000
11/07/2018 49,800 -2.70 -5.42 52,500 51,000 48,600 13,300 662,340,000
10/07/2018 52,500 -52.50 -100.00 52,500 0 0 0 0
09/07/2018 52,500 -52.50 -100.00 52,500 0 0 0 0
06/07/2018 52,500 2.80 5.33 49,700 52,500 49,000 2,100 110,250,000
05/07/2018 49,700 -2.30 -4.63 52,000 49,700 49,700 1,400 69,580,000
04/07/2018 52,000 -0.90 -1.73 52,900 52,000 50,400 3,600 187,200,000
03/07/2018 52,900 -52.90 -100.00 52,900 0 0 0 0
29/06/2018 52,900 1.40 2.65 51,500 53,900 51,400 3,000 158,700,000
28/06/2018 51,500 0.00 ■■ 0.00 51,500 51,500 51,100 7,100 365,650,000
27/06/2018 51,500 0.00 ■■ 0.00 51,500 54,000 51,500 2,600 133,900,000
26/06/2018 51,500 -1.30 -2.52 52,800 51,500 47,600 10,500 540,750,000
25/06/2018 52,800 0.80 1.52 52,000 55,000 50,500 5,500 290,400,000
22/06/2018 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 100 5,200,000
21/06/2018 52,000 0.00 ■■ 0.00 52,000 52,000 51,300 10,200 530,400,000
20/06/2018 52,000 -0.50 -0.96 52,500 52,000 52,000 100 5,200,000
19/06/2018 52,500 0.00 ■■ 0.00 52,500 52,500 51,000 4,500 236,250,000
18/06/2018 52,500 -52.50 -100.00 52,500 0 0 0 0
15/06/2018 52,500 1.50 2.86 51,000 52,500 52,500 100 5,250,000
14/06/2018 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 1,500 76,500,000
13/06/2018 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 5,500 280,500,000
12/06/2018 51,000 -1.20 -2.35 52,200 52,100 51,000 4,800 244,800,000
11/06/2018 52,200 -0.80 -1.53 53,000 52,300 50,800 2,600 135,720,000
08/06/2018 53,000 0.50 0.94 52,500 54,000 50,000 3,300 174,900,000
07/06/2018 52,500 -1.00 -1.90 53,500 52,500 52,000 4,700 246,750,000
06/06/2018 53,500 -3.50 -6.54 57,000 54,500 52,200 20,200 1,080,700,000
05/06/2018 57,000 -2.90 -5.09 59,900 57,000 54,300 9,500 541,500,000
04/06/2018 59,900 1.90 3.17 58,000 59,900 55,000 3,700 221,630,000
01/06/2018 58,000 1.00 1.72 57,000 58,000 57,000 900 52,200,000
31/05/2018 57,000 0.20 0.35 56,800 57,000 53,100 700 39,900,000
30/05/2018 56,800 -56.80 -100.00 56,800 0 0 0 0
29/05/2018 56,800 -0.10 -0.18 56,900 56,800 55,000 200 11,360,000
28/05/2018 56,900 1.90 3.34 55,000 57,900 55,000 1,700 96,730,000
25/05/2018 55,000 -2.00 -3.64 57,000 56,600 55,000 4,700 258,500,000
24/05/2018 57,000 -0.80 -1.40 57,800 57,100 57,000 1,700 96,900,000
23/05/2018 57,800 1.00 1.73 56,800 58,000 57,800 200 11,560,000
22/05/2018 56,800 -0.70 -1.23 57,500 56,800 55,500 4,500 255,600,000
21/05/2018 57,500 -1.40 -2.43 58,900 57,500 57,500 5,000 287,500,000
18/05/2018 58,900 -58.90 -100.00 58,900 0 0 0 0
17/05/2018 58,900 1.00 1.70 57,900 58,900 58,900 100 5,890,000
16/05/2018 57,900 -1.90 -3.28 59,800 57,900 56,000 2,200 127,380,000
15/05/2018 59,800 2.30 3.85 57,500 59,800 59,800 100 5,980,000
14/05/2018 57,500 -57.50 -100.00 57,500 0 0 0 0
11/05/2018 57,500 -2.50 -4.35 60,000 57,500 57,500 12,100 695,750,000
10/05/2018 60,000 -1.00 -1.67 61,000 60,000 60,000 100 6,000,000
09/05/2018 61,000 -61.00 -100.00 61,000 0 0 0 0
08/05/2018 61,000 2.10 3.44 58,900 61,000 59,000 200 12,200,000
07/05/2018 58,900 -3.00 -5.09 61,900 58,900 58,000 2,300 135,470,000
04/05/2018 61,900 -61.90 -100.00 61,900 0 0 0 0
03/05/2018 61,900 3.10 5.01 58,800 61,900 57,200 6,000 371,400,000
02/05/2018 58,800 -0.20 -0.34 59,000 63,000 58,800 200 11,760,000
27/04/2018 59,000 3.00 5.08 56,000 61,000 56,200 2,300 135,700,000
26/04/2018 56,000 -3.00 -5.36 59,000 60,000 55,100 1,100 61,600,000
24/04/2018 59,000 -3.00 -5.08 62,000 60,000 58,700 5,500 324,500,000
23/04/2018 62,000 -2.00 -3.23 64,000 62,000 62,000 2,000 124,000,000
20/04/2018 64,000 4.00 6.25 60,000 64,000 64,000 100 6,400,000
19/04/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
18/04/2018 60,000 0.00 ■■ 0.00 60,000 62,000 60,000 5,100 306,000,000
13/04/2018 61,500 0.50 0.81 61,000 61,500 59,900 4,900 301,350,000
12/04/2018 61,000 -1.00 -1.64 62,000 61,800 60,500 1,800 109,800,000
11/04/2018 62,000 0.00 ■■ 0.00 62,000 62,500 61,500 13,500 837,000,000
10/04/2018 62,000 -2.10 -3.39 64,100 62,500 61,000 16,200 1,004,400,000
09/04/2018 64,100 -6.80 -10.61 70,900 69,500 64,100 30,400 1,948,640,000
06/04/2018 70,900 6.40 9.03 64,500 70,900 64,500 25,000 1,772,500,000
05/04/2018 64,500 0.50 0.78 64,000 64,500 63,000 5,300 341,850,000
04/04/2018 64,000 0.90 1.41 63,100 64,000 63,000 4,000 256,000,000
03/04/2018 63,100 0.30 0.48 62,800 65,000 63,000 1,200 75,720,000
02/04/2018 62,800 0.90 1.43 61,900 64,500 62,000 8,400 527,520,000
30/03/2018 61,900 0.90 1.45 61,000 64,000 61,500 5,900 365,210,000
29/03/2018 61,000 2.30 3.77 58,700 61,500 60,000 5,700 347,700,000
28/03/2018 58,700 0.00 ■■ 0.00 58,700 58,700 58,700 200 11,740,000
27/03/2018 58,700 0.70 1.19 58,000 59,000 58,000 9,700 569,390,000
26/03/2018 58,000 -1.00 -1.72 59,000 62,000 58,000 15,300 887,400,000
23/03/2018 59,000 -3.00 -5.08 62,000 61,000 58,000 18,200 1,073,800,000
22/03/2018 62,000 -0.40 -0.65 62,400 62,000 62,000 1,100 68,200,000
21/03/2018 62,400 0.00 ■■ 0.00 62,400 62,500 61,700 7,400 461,760,000
20/03/2018 62,400 -1.60 -2.56 64,000 67,000 62,400 400 24,960,000
19/03/2018 64,000 2.00 3.13 62,000 66,000 62,000 2,500 160,000,000
16/03/2018 62,000 -1.70 -2.74 63,700 65,000 61,700 11,500 713,000,000
15/03/2018 63,700 1.70 2.67 62,000 63,700 62,000 2,500 159,250,000
14/03/2018 62,000 -0.50 -0.81 62,500 63,000 62,000 8,200 508,400,000
13/03/2018 62,500 0.00 ■■ 0.00 62,500 62,700 61,900 4,500 281,250,000
12/03/2018 62,500 0.90 1.44 61,600 62,500 61,500 13,900 868,750,000
09/03/2018 61,600 0.00 ■■ 0.00 61,600 62,000 61,300 10,900 671,440,000
08/03/2018 61,600 -0.20 -0.32 61,800 62,000 61,600 6,500 400,400,000
07/03/2018 61,800 -2.10 -3.40 63,900 62,000 61,700 12,700 784,860,000
06/03/2018 63,900 -1.10 -1.72 65,000 63,900 61,600 8,400 536,760,000
05/03/2018 65,000 2.00 3.08 63,000 65,000 61,700 6,200 403,000,000
02/03/2018 63,000 1.00 1.59 62,000 63,500 61,400 4,100 258,300,000
01/03/2018 62,000 -4.50 -7.26 66,500 68,000 62,000 5,900 365,800,000
28/02/2018 66,500 3.00 4.51 63,500 66,500 64,000 10,400 691,600,000
27/02/2018 63,500 -1.50 -2.36 65,000 68,000 63,500 7,800 495,300,000
26/02/2018 65,000 2.00 3.08 63,000 65,000 63,000 3,000 195,000,000
23/02/2018 63,000 -2.70 -4.29 65,700 63,500 62,500 2,300 144,900,000
22/02/2018 65,700 -0.10 -0.15 65,800 65,800 63,000 7,300 479,610,000
21/02/2018 65,800 3.40 5.17 62,400 68,500 61,500 1,300 85,540,000
13/02/2018 62,400 0.90 1.44 61,500 65,000 61,600 7,200 449,280,000
12/02/2018 61,500 0.60 0.98 60,900 61,500 59,000 4,900 301,350,000
09/02/2018 60,900 -0.10 -0.16 61,000 60,900 58,000 1,400 85,260,000
08/02/2018 61,000 -0.80 -1.31 61,800 63,400 61,000 6,800 414,800,000
07/02/2018 61,800 0.00 ■■ 0.00 61,800 63,400 60,000 10,600 655,080,000
06/02/2018 61,800 -2.00 -3.24 63,800 62,900 57,500 51,200 3,164,160,000
05/02/2018 63,800 -0.10 -0.16 63,900 63,800 61,000 4,100 261,580,000
02/02/2018 63,900 0.00 ■■ 0.00 63,900 65,000 61,200 2,100 134,190,000
01/02/2018 63,900 -7.10 -11.11 71,000 66,000 63,900 17,900 1,143,810,000
31/01/2018 71,000 6.20 8.73 64,800 71,000 63,000 13,500 958,500,000
30/01/2018 64,800 -1.20 -1.85 66,000 66,000 61,000 8,200 531,360,000
29/01/2018 66,000 -5.90 -8.94 71,900 71,900 65,000 58,100 3,834,600,000
26/01/2018 71,900 0.00 ■■ 0.00 71,900 71,900 69,500 3,300 237,270,000
25/01/2018 71,900 0.60 0.83 71,300 75,000 69,600 1,000 71,900,000
24/01/2018 71,300 0.30 0.42 71,000 71,300 69,500 1,500 106,950,000
23/01/2018 71,000 0.00 ■■ 0.00 71,000 72,000 70,800 19,500 1,384,500,000
22/01/2018 71,000 0.50 0.70 70,500 71,300 69,000 9,700 688,700,000
19/01/2018 70,500 2.50 3.55 68,000 70,500 69,400 8,200 578,100,000
18/01/2018 68,000 0.00 ■■ 0.00 68,000 69,900 68,000 2,700 183,600,000
17/01/2018 68,000 -0.70 -1.03 68,700 69,900 68,000 12,700 863,600,000
16/01/2018 68,700 0.20 0.29 68,500 69,000 68,100 16,000 1,099,200,000
15/01/2018 68,500 2.50 3.65 66,000 68,500 65,700 17,300 1,185,050,000
12/01/2018 66,000 0.70 1.06 65,300 66,500 64,800 7,500 495,000,000
11/01/2018 65,300 0.20 0.31 65,100 66,500 64,000 5,800 378,740,000
10/01/2018 65,100 -1.40 -2.15 66,500 66,500 65,000 8,500 553,350,000
09/01/2018 66,500 1.10 1.65 65,400 66,500 65,000 5,800 385,700,000
08/01/2018 65,400 -1.20 -1.83 66,600 66,000 65,100 700 45,780,000
05/01/2018 66,600 -0.30 -0.45 66,900 66,800 65,000 5,700 379,620,000
04/01/2018 66,900 1.40 2.09 65,500 68,000 65,000 2,600 173,940,000
03/01/2018 65,500 -1.50 -2.29 67,000 66,000 65,300 4,500 294,750,000
02/01/2018 67,000 -0.20 -0.30 67,200 67,000 65,500 10,700 716,900,000
29/12/2017 67,200 0.20 0.30 67,000 68,900 66,000 5,300 356,160,000
28/12/2017 67,000 -1.20 -1.79 68,200 68,000 66,500 3,800 254,600,000
27/12/2017 68,200 -0.70 -1.03 68,900 69,000 68,000 1,500 102,300,000
26/12/2017 68,900 2.00 2.90 66,900 68,900 65,000 3,900 268,710,000
25/12/2017 66,900 -2.10 -3.14 69,000 66,900 65,000 12,600 842,940,000
22/12/2017 69,000 -0.30 -0.43 69,300 69,000 68,500 1,500 103,500,000
21/12/2017 69,300 2.40 3.46 66,900 70,000 66,500 15,200 1,053,360,000
20/12/2017 66,900 0.90 1.35 66,000 66,900 65,900 5,500 367,950,000
19/12/2017 65,800 0.00 ■■ 0.00 65,800 65,800 65,800 100 6,580,000
18/12/2017 66,000 0.00 ■■ 0.00 66,000 66,000 65,000 500 33,000,000
15/12/2017 65,000 -1.00 -1.54 66,000 65,000 65,000 100 6,500,000
14/12/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 1,900 123,500,000
13/12/2017 65,000 -1.90 -2.92 66,900 65,500 65,000 2,400 156,000,000
12/12/2017 65,600 -0.90 -1.37 66,500 65,600 65,600 200 13,120,000
11/12/2017 68,000 2.00 2.94 66,000 68,000 68,000 100 6,800,000
08/12/2017 67,500 1.50 2.22 66,000 67,500 67,500 100 6,750,000
07/12/2017 66,000 0.40 0.61 66,100 66,500 66,100 500 33,000,000
04/12/2017 68,500 0.00 ■■ 0.00 0 0 0 0 0
01/12/2017 68,500 1.40 2.09 67,100 68,500 66,500 7,173 491,350,500
30/11/2017 67,100 -0.90 -1.32 67,100 67,200 67,000 2,359 158,288,900
29/11/2017 68,000 0.00 ■■ 0.00 67,100 68,000 67,000 6,670 453,560,000
28/11/2017 68,000 0.20 0.29 67,700 72,000 67,000 4,633 315,044,000
24/11/2017 67,700 0.70 1.04 68,000 68,000 67,000 2,400 162,480,000
23/11/2017 67,000 -1.50 -2.19 68,900 68,900 67,000 2,300 154,100,000
22/11/2017 68,500 0.50 0.74 66,600 68,500 66,600 4,200 287,700,000
21/11/2017 68,000 -1.90 -2.72 66,200 68,000 65,400 6,939 471,852,000
17/11/2017 71,000 0.00 ■■ 0.00 71,000 71,000 69,000 2,701 191,771,000
16/11/2017 71,000 -0.30 -0.42 71,300 71,300 71,000 1,500 106,500,000
15/11/2017 71,300 -0.10 -0.14 74,000 74,000 70,000 2,700 192,510,000
14/11/2017 71,400 1.50 2.15 72,500 72,500 69,800 1,200 85,680,000
13/11/2017 69,900 1.40 2.04 74,000 74,000 68,500 5,600 391,440,000
10/11/2017 68,500 0.00 ■■ 0.00 71,500 71,500 68,000 10,150 695,275,000
09/11/2017 68,500 0.60 0.88 70,000 70,000 68,500 4,830 330,855,000
08/11/2017 67,900 -0.10 -0.15 68,000 68,500 66,100 11,000 746,900,000
07/11/2017 68,000 -0.80 -1.16 67,300 68,800 67,000 7,610 517,480,000
06/11/2017 68,800 3.80 5.85 65,100 68,800 65,000 14,650 1,007,920,000
03/11/2017 65,000 -1.10 -1.66 69,000 69,000 65,000 2,130 138,450,000
02/11/2017 66,100 -2.80 -4.06 68,100 68,100 66,100 11,300 746,930,000
01/11/2017 68,900 -0.10 -0.14 70,000 71,000 68,900 5,500 378,950,000
31/10/2017 69,000 -2.10 -2.95 70,000 70,000 66,000 9,250 638,250,000
30/10/2017 71,100 -7.90 -10.00 72,000 75,000 71,100 47,200 3,355,920,000
27/10/2017 79,000 0.00 ■■ 0.00 78,000 79,000 78,000 2,410 190,390,000
26/10/2017 79,000 0.20 0.25 77,500 79,000 77,500 4,300 339,700,000
25/10/2017 78,800 0.30 0.38 79,000 80,000 78,500 4,400 346,720,000
24/10/2017 78,500 0.70 0.90 82,000 82,000 78,000 10,600 832,100,000
23/10/2017 77,800 0.80 1.04 77,000 77,800 77,000 2,800 217,840,000
20/10/2017 77,000 -1.50 -1.91 78,500 78,500 77,000 3,870 297,990,000
19/10/2017 78,500 3.40 4.53 79,500 79,500 75,100 9,500 745,750,000
18/10/2017 75,100 -3.90 -4.94 79,900 79,900 75,100 3,141 235,889,100
17/10/2017 79,000 5.00 6.76 76,000 80,000 72,000 32,510 2,568,290,000
16/10/2017 74,000 6.50 9.63 70,000 74,000 70,000 33,480 2,477,520,000
13/10/2017 67,500 0.00 ■■ 0.00 67,500 68,500 67,500 2,400 162,000,000
12/10/2017 67,500 0.00 ■■ 0.00 68,000 69,000 67,500 3,000 202,500,000
11/10/2017 67,500 0.70 1.05 66,800 67,500 66,800 4,600 310,500,000
10/10/2017 66,800 -0.20 -0.30 66,800 66,800 66,600 8,250 551,100,000
09/10/2017 67,000 0.50 0.75 66,400 67,000 66,000 16,315 1,093,105,000
06/10/2017 66,500 -0.50 -0.75 67,000 67,000 66,500 1,900 126,350,000
05/10/2017 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
04/10/2017 67,000 -0.40 -0.59 67,300 67,300 67,000 505 33,835,000
03/10/2017 67,400 0.00 ■■ 0.00 67,500 67,700 66,500 9,200 620,080,000
02/10/2017 67,400 0.70 1.05 67,000 68,500 66,000 4,410 297,234,000
29/09/2017 66,700 -0.10 -0.15 66,600 66,800 66,600 2,000 133,400,000
28/09/2017 66,800 2.20 3.41 64,600 66,900 64,600 7,300 487,640,000
27/09/2017 64,600 -0.10 -0.15 64,700 64,700 64,600 1,600 103,360,000
26/09/2017 64,700 0.00 ■■ 0.00 64,000 64,700 64,000 500 32,350,000
25/09/2017 64,700 0.20 0.31 64,000 64,700 64,000 8,600 556,420,000
22/09/2017 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 0 0
21/09/2017 64,500 0.00 ■■ 0.00 64,500 64,500 64,500 7,100 457,950,000
20/09/2017 64,500 0.50 0.78 64,000 64,500 64,000 9,000 580,500,000
19/09/2017 64,000 -0.50 -0.78 64,500 64,500 64,000 1,300 83,200,000
18/09/2017 64,500 0.00 ■■ 0.00 65,000 65,000 64,400 16,500 1,064,250,000
15/09/2017 64,500 -0.40 -0.62 64,500 65,000 64,500 700 45,150,000
14/09/2017 64,900 0.40 0.62 66,000 66,000 59,000 11,300 733,370,000
13/09/2017 64,500 0.00 ■■ 0.00 64,500 64,600 64,500 2,000 129,000,000
12/09/2017 64,500 -0.50 -0.77 64,500 64,500 64,000 3,020 194,790,000
11/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 64,000 1,800 117,000,000
08/09/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 2,700 175,500,000
07/09/2017 65,000 -1.50 -2.26 66,500 66,500 64,500 4,800 312,000,000
06/09/2017 66,500 0.50 0.76 66,000 66,500 65,000 5,300 352,450,000
05/09/2017 66,000 0.00 ■■ 0.00 65,000 66,000 65,000 6,100 402,600,000
01/09/2017 66,000 -0.90 -1.35 66,500 67,300 66,000 13,200 871,200,000
31/08/2017 66,900 0.00 ■■ 0.00 66,900 66,900 66,900 0 0
30/08/2017 66,900 -0.10 -0.15 66,000 66,900 66,000 200 13,380,000
29/08/2017 67,000 1.00 1.52 66,000 67,000 64,200 5,200 348,400,000
28/08/2017 66,000 -1.00 -1.49 67,000 67,000 64,200 2,846 187,836,000
25/08/2017 67,000 -0.50 -0.74 65,500 67,000 65,300 2,100 140,700,000
24/08/2017 67,500 1.50 2.27 67,000 68,000 65,000 1,840 124,200,000
23/08/2017 66,000 1.00 1.54 67,000 67,000 65,500 7,030 463,980,000
22/08/2017 65,000 0.00 ■■ 0.00 67,000 67,000 64,000 3,600 234,000,000
21/08/2017 65,000 -1.00 -1.52 67,000 67,000 64,000 2,500 162,500,000
18/08/2017 66,000 0.10 0.15 66,500 68,000 66,000 900 59,400,000
17/08/2017 65,900 0.00 ■■ 0.00 66,000 67,000 65,000 9,500 626,050,000
16/08/2017 65,900 1.40 2.17 66,000 66,000 64,500 13,766 907,179,400
15/08/2017 64,500 0.40 0.62 63,000 66,000 63,000 10,500 677,250,000
14/08/2017 64,100 -1.90 -2.88 68,500 68,500 63,900 2,600 166,660,000
11/08/2017 66,000 2.00 3.12 64,000 70,400 64,000 7,200 475,200,000
10/08/2017 64,000 2.50 4.07 61,500 64,000 61,500 22,000 1,408,000,000
09/08/2017 61,500 0.40 0.65 60,400 61,500 60,000 8,500 522,750,000
08/08/2017 61,100 0.60 0.99 61,200 61,200 60,500 9,340 570,674,000
07/08/2017 60,500 0.60 1.00 59,900 60,500 59,800 11,300 683,650,000
04/08/2017 59,900 0.20 0.34 59,300 60,000 59,300 9,700 581,030,000
03/08/2017 59,700 0.90 1.53 59,900 60,000 58,000 15,240 909,828,000
02/08/2017 58,800 -0.10 -0.17 59,900 59,900 58,800 900 52,920,000
01/08/2017 58,900 -0.40 -0.67 58,900 59,900 58,100 6,446 379,669,400
31/07/2017 59,300 3.20 5.70 58,000 59,300 56,100 10,450 619,685,000
28/07/2017 56,100 -1.30 -2.26 58,800 58,800 55,500 11,000 617,100,000
27/07/2017 57,400 0.00 ■■ 0.00 58,900 58,900 57,400 300 17,220,000
26/07/2017 57,400 -2.10 -3.53 57,500 57,500 57,400 2,646 151,880,400
25/07/2017 59,500 2.50 4.39 59,500 59,500 59,500 100 5,950,000
24/07/2017 57,000 -1.00 -1.72 57,000 57,000 56,300 2,556 145,692,000
21/07/2017 58,000 -0.40 -0.68 58,200 58,200 58,000 1,200 69,600,000
20/07/2017 58,400 1.40 2.46 59,000 59,000 55,000 2,590 151,256,000
19/07/2017 57,000 -1.50 -2.56 57,500 61,000 52,700 14,316 816,012,000
18/07/2017 58,500 -0.50 -0.85 58,500 58,500 58,000 8,656 506,376,000
17/07/2017 59,000 0.50 0.85 60,500 60,500 58,200 1,700 100,300,000
14/07/2017 58,500 -1.50 -2.50 59,500 59,500 58,500 6,900 403,650,000
13/07/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 200 12,000,000
12/07/2017 60,000 -1.00 -1.64 61,000 61,000 60,000 2,880 172,800,000
11/07/2017 61,000 0.00 ■■ 0.00 61,100 61,100 61,000 400 24,400,000
10/07/2017 61,000 0.40 0.66 61,000 61,000 61,000 1,100 67,100,000
07/07/2017 60,600 -0.50 -0.82 61,400 61,400 60,600 1,100 66,660,000
06/07/2017 61,100 0.00 ■■ 0.00 61,100 61,200 60,100 2,000 122,200,000
05/07/2017 61,100 0.00 ■■ 0.00 61,100 61,100 61,100 900 54,990,000
04/07/2017 61,100 0.30 0.49 59,700 61,100 59,700 900 54,990,000
03/07/2017 60,800 1.20 2.01 60,700 60,800 59,500 7,200 437,760,000
30/06/2017 59,600 -1.40 -2.30 60,000 62,000 59,600 4,300 256,280,000
29/06/2017 61,000 1.00 1.67 61,400 61,400 59,000 12,110 738,710,000
28/06/2017 60,000 -0.50 -0.83 63,000 63,000 60,000 6,400 384,000,000
27/06/2017 60,500 -1.00 -1.63 61,200 61,200 60,500 3,800 229,900,000
26/06/2017 61,500 -0.50 -0.81 61,500 61,500 61,200 1,700 104,550,000
23/06/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
22/06/2017 62,000 -1.30 -2.05 62,000 62,000 62,000 1,000 62,000,000
21/06/2017 63,300 0.80 1.28 62,500 63,300 61,500 9,400 595,020,000
20/06/2017 62,500 -0.50 -0.79 63,000 63,000 62,500 1,300 81,250,000
19/06/2017 63,000 0.10 0.16 63,000 63,400 62,000 4,100 258,300,000
16/06/2017 62,900 0.40 0.64 61,800 62,900 61,800 1,300 81,770,000
15/06/2017 62,500 0.50 0.81 62,500 62,500 62,500 600 37,500,000
14/06/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 1,300 80,600,000
13/06/2017 62,000 0.50 0.81 62,400 62,400 62,000 17,800 1,103,600,000
09/06/2017 62,000 -0.20 -0.32 62,000 62,000 62,000 9,100 564,200,000
08/06/2017 62,200 1.20 1.97 62,000 62,200 61,500 16,900 1,051,180,000
07/06/2017 61,000 -1.00 -1.61 61,000 61,000 60,000 4,000 244,000,000
06/06/2017 62,000 1.00 1.64 62,000 62,000 60,000 4,600 285,200,000
05/06/2017 61,000 -1.00 -1.61 61,000 61,000 61,000 1,500 91,500,000
02/06/2017 62,000 0.00 ■■ 0.00 61,500 62,000 61,500 600 37,200,000
01/06/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
31/05/2017 62,000 0.50 0.81 62,100 62,100 61,000 1,800 111,600,000
30/05/2017 61,500 0.30 0.49 61,200 61,500 61,000 6,100 375,150,000
29/05/2017 61,200 -0.30 -0.49 62,400 62,400 61,100 2,700 165,240,000
26/05/2017 61,500 -0.30 -0.49 61,800 61,800 61,000 1,500 92,250,000
25/05/2017 61,800 -0.20 -0.32 61,800 61,800 61,800 2,000 123,600,000
24/05/2017 62,000 0.10 0.16 62,000 62,000 61,900 5,000 310,000,000
23/05/2017 61,900 0.80 1.31 61,500 62,500 61,500 13,900 860,410,000
22/05/2017 61,100 -0.90 -1.45 61,300 61,400 61,100 3,900 238,290,000
19/05/2017 62,000 0.00 ■■ 0.00 62,000 62,200 62,000 8,800 545,600,000
18/05/2017 62,000 -0.50 -0.80 62,400 63,000 61,800 15,130 938,060,000
17/05/2017 62,500 0.00 ■■ 0.00 61,700 62,500 61,500 3,100 193,750,000
16/05/2017 62,500 1.00 1.63 62,400 62,500 60,600 18,700 1,168,750,000
15/05/2017 61,500 -0.50 -0.81 62,000 62,100 61,500 20,000 1,230,000,000
09/05/2017 62,000 -3.00 -4.62 65,500 65,500 62,000 1,900 117,800,000
08/05/2017 65,000 1.00 1.56 64,100 66,200 62,500 56,300 3,659,500,000
05/05/2017 64,000 2.10 3.39 61,500 64,500 61,500 29,070 1,860,480,000
04/05/2017 61,900 -0.10 -0.16 62,000 62,000 61,500 13,300 823,270,000
03/05/2017 62,000 0.00 ■■ 0.00 60,000 62,800 60,000 1,900 117,800,000
28/04/2017 62,000 0.00 ■■ 0.00 62,000 62,000 61,200 10,200 632,400,000
27/04/2017 62,000 0.00 ■■ 0.00 63,500 63,500 60,700 11,900 737,800,000
26/04/2017 62,000 1.90 3.16 64,400 64,400 60,200 2,730 169,260,000
25/04/2017 60,100 -2.30 -3.69 65,000 65,000 60,100 6,200 372,620,000
24/04/2017 62,400 -0.10 -0.16 65,000 65,000 61,000 5,300 330,720,000
21/04/2017 62,500 -0.50 -0.79 61,000 62,500 61,000 2,930 183,125,000
20/04/2017 63,000 -0.40 -0.63 62,000 63,000 62,000 300 18,900,000
19/04/2017 63,400 -0.10 -0.16 63,400 63,400 63,400 200 12,680,000
18/04/2017 63,500 1.50 2.42 65,000 65,000 60,000 23,300 1,479,550,000
17/04/2017 62,000 -0.50 -0.80 65,000 65,000 62,000 1,000 62,000,000
14/04/2017 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 0 0
13/04/2017 62,500 0.40 0.64 65,000 65,000 60,000 2,200 137,500,000
12/04/2017 62,100 -0.90 -1.43 65,000 67,000 62,000 6,400 397,440,000
11/04/2017 63,000 -2.00 -3.08 63,000 64,500 61,700 3,600 226,800,000
10/04/2017 65,000 2.00 3.17 65,000 65,000 65,000 100 6,500,000
07/04/2017 63,000 0.90 1.45 61,600 63,000 61,400 20,000 1,260,000,000
05/04/2017 62,100 -0.90 -1.43 62,500 62,500 62,100 1,430 88,803,000
04/04/2017 63,000 -2.00 -3.08 66,000 66,000 63,000 5,180 326,340,000
03/04/2017 65,000 1.50 2.36 63,800 65,000 62,800 23,400 1,521,000,000
31/03/2017 63,500 -0.30 -0.47 64,100 64,100 63,000 5,010 318,135,000
30/03/2017 63,800 -0.20 -0.31 64,100 64,900 63,500 12,700 810,260,000
29/03/2017 64,000 2.00 3.23 62,700 64,000 62,700 22,010 1,408,640,000
28/03/2017 62,000 0.10 0.16 63,000 63,500 61,000 24,800 1,537,600,000
27/03/2017 61,900 3.90 6.72 59,000 62,800 59,000 7,400 458,060,000
24/03/2017 58,000 0.40 0.69 57,600 58,900 57,100 9,310 539,980,000
23/03/2017 57,600 0.50 0.88 57,300 57,800 57,300 4,900 282,240,000
22/03/2017 57,100 0.60 1.06 56,500 57,500 56,500 14,900 850,790,000
21/03/2017 56,500 -0.10 -0.18 57,400 57,400 56,500 5,600 316,400,000
20/03/2017 56,600 -1.20 -2.08 58,500 58,500 56,100 3,800 215,080,000
17/03/2017 57,800 3.80 7.04 54,300 59,400 54,000 44,600 2,577,880,000
16/03/2017 54,000 -0.10 -0.18 54,000 54,000 54,000 4,100 221,400,000
15/03/2017 54,100 -0.50 -0.92 54,100 54,200 54,000 9,300 503,130,000
14/03/2017 54,600 0.60 1.11 54,000 54,900 53,900 5,400 294,840,000
13/03/2017 54,000 0.40 0.75 53,600 54,300 53,600 19,400 1,047,600,000
10/03/2017 53,600 -0.10 -0.19 53,100 53,600 52,700 47,900 2,567,440,000
09/03/2017 53,700 -0.10 -0.19 53,000 53,800 53,000 16,000 859,200,000
08/03/2017 53,800 -0.20 -0.37 53,000 53,800 52,000 20,000 1,076,000,000
07/03/2017 54,000 -0.30 -0.55 52,700 54,300 52,500 8,900 480,600,000
06/03/2017 54,300 0.00 ■■ 0.00 53,100 54,300 53,000 6,000 325,800,000
03/03/2017 54,300 0.30 0.56 54,300 54,300 54,000 4,900 266,070,000
02/03/2017 54,000 1.00 1.89 54,900 54,900 52,500 2,500 135,000,000
01/03/2017 53,000 0.00 ■■ 0.00 53,000 55,000 52,800 9,600 508,800,000
28/02/2017 53,000 0.00 ■■ 0.00 53,200 53,500 52,800 9,900 524,700,000
27/02/2017 53,000 -0.60 -1.12 53,600 55,500 53,000 8,200 434,600,000
24/02/2017 53,600 1.40 2.68 57,200 57,200 52,500 27,100 1,452,560,000
23/02/2017 52,200 -5.00 -8.74 57,100 57,200 52,000 28,200 1,472,040,000
22/02/2017 57,200 -0.60 -1.04 57,800 57,800 56,800 11,620 664,664,000
21/02/2017 57,800 1.30 2.30 56,700 57,900 55,800 35,712 2,064,153,600
20/02/2017 56,500 -0.50 -0.88 57,000 57,900 56,500 39,306 2,220,789,000
17/02/2017 57,000 0.80 1.42 56,000 57,000 55,800 24,450 1,393,650,000
16/02/2017 56,200 -1.50 -2.60 57,700 57,900 56,100 18,512 1,040,374,400
15/02/2017 57,700 1.80 3.22 61,000 61,000 56,400 12,730 734,521,000
14/02/2017 55,900 1.00 1.82 56,000 56,000 55,000 21,900 1,224,210,000
13/02/2017 54,900 0.30 0.55 54,300 54,900 54,200 10,330 567,117,000
10/02/2017 54,600 0.70 1.30 53,900 56,000 53,900 14,000 764,400,000
09/02/2017 53,900 -0.40 -0.74 54,400 54,500 53,200 9,600 517,440,000
08/02/2017 54,300 -0.90 -1.63 56,000 56,000 54,000 23,846 1,294,837,800
07/02/2017 55,200 -1.50 -2.65 56,700 56,700 55,000 31,260 1,725,552,000
06/02/2017 56,700 -1.80 -3.08 58,500 58,500 56,000 17,600 997,920,000
03/02/2017 58,500 -0.80 -1.35 59,900 59,900 58,500 14,900 871,650,000
02/02/2017 59,300 4.30 7.82 55,000 60,400 55,000 22,800 1,352,040,000
25/01/2017 55,000 0.60 1.10 55,000 55,000 54,500 7,146 393,030,000
24/01/2017 54,400 0.40 0.74 54,000 55,300 53,300 19,920 1,083,648,000
23/01/2017 54,000 -1.90 -3.40 53,900 54,900 53,100 25,030 1,351,620,000
20/01/2017 55,900 3.10 5.87 56,800 56,800 53,000 24,050 1,344,395,000
19/01/2017 52,800 0.90 1.73 51,800 53,500 51,800 32,300 1,705,440,000
18/01/2017 51,900 -4.50 -7.98 50,800 56,000 50,800 166,250 8,628,375,000
17/01/2017 56,400 -6.20 -9.90 56,400 56,400 56,400 5,400 304,560,000
16/01/2017 62,600 -6.90 -9.93 62,600 62,600 62,600 2,820 176,532,000
13/01/2017 69,500 -1.00 -1.42 69,500 69,500 69,500 100 6,950,000
12/01/2017 70,500 -0.20 -0.28 70,500 70,500 69,000 2,600 183,300,000
11/01/2017 70,700 -0.30 -0.42 69,100 70,900 69,000 9,067 641,036,900
10/01/2017 71,000 1.00 1.43 71,000 71,800 71,000 500 35,500,000
09/01/2017 70,000 0.00 ■■ 0.00 72,000 72,000 70,000 8,514 595,980,000
06/01/2017 70,000 3.00 4.48 68,000 70,900 68,000 14,050 983,500,000
05/01/2017 67,000 1.00 1.52 67,700 67,700 66,000 2,710 181,570,000
04/01/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 7,200 475,200,000
03/01/2017 66,000 1.00 1.54 68,000 68,000 65,000 3,800 250,800,000
30/12/2016 65,000 0.40 0.62 64,500 68,000 64,500 1,866 121,290,000
29/12/2016 64,600 -0.40 -0.62 66,000 68,000 64,500 3,734 241,216,400
28/12/2016 65,000 2.10 3.34 62,900 65,000 62,900 45,750 2,973,750,000
27/12/2016 62,900 1.70 2.78 61,000 63,000 61,000 5,600 352,240,000
26/12/2016 61,200 -1.30 -2.08 61,000 62,500 61,000 9,500 581,400,000
23/12/2016 62,500 0.50 0.81 62,000 63,000 62,000 3,010 188,125,000
22/12/2016 62,000 0.30 0.49 63,000 63,000 61,600 5,300 328,600,000
21/12/2016 61,700 0.10 0.16 61,600 62,000 61,600 5,400 333,180,000
20/12/2016 61,600 -1.40 -2.22 62,500 62,500 61,600 5,150 317,240,000
19/12/2016 63,000 0.00 ■■ 0.00 61,500 63,000 61,500 2,926 184,338,000
16/12/2016 63,000 0.00 ■■ 0.00 63,000 63,000 62,500 1,500 94,500,000
15/12/2016 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
14/12/2016 63,000 -0.50 -0.79 65,000 65,000 62,200 16,600 1,045,800,000
13/12/2016 63,500 -0.10 -0.16 63,900 63,900 62,500 8,146 517,271,000
12/12/2016 63,600 -0.10 -0.16 63,600 63,600 63,600 1,300 82,680,000
09/12/2016 63,700 0.10 0.16 64,400 64,400 63,500 6,700 426,790,000
08/12/2016 63,600 0.10 0.16 62,600 63,800 62,600 20,166 1,282,557,600
07/12/2016 63,500 1.50 2.42 61,700 64,500 61,700 4,400 279,400,000
06/12/2016 62,000 0.00 ■■ 0.00 61,500 62,000 61,000 9,534 591,108,000
05/12/2016 62,000 1.00 1.64 61,500 62,500 61,500 21,166 1,312,292,000
02/12/2016 61,000 -1.00 -1.61 62,000 62,000 61,000 7,300 445,300,000
01/12/2016 62,000 2.30 3.85 60,000 62,000 59,300 14,600 905,200,000
30/11/2016 59,700 -0.10 -0.17 61,000 61,000 59,700 1,400 83,580,000
29/11/2016 59,800 0.00 ■■ 0.00 56,000 61,000 56,000 600 35,880,000
28/11/2016 59,800 -0.20 -0.33 59,000 59,900 59,000 4,200 251,160,000
25/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,000 60,000,000
24/11/2016 60,000 -0.50 -0.83 60,000 60,000 59,000 3,400 204,000,000
23/11/2016 60,500 -0.20 -0.33 60,000 60,500 59,000 5,100 308,550,000
22/11/2016 60,700 0.00 ■■ 0.00 61,000 61,000 59,000 6,500 394,550,000
21/11/2016 60,700 0.00 ■■ 0.00 60,700 60,700 60,700 0 0
18/11/2016 60,700 -0.30 -0.49 60,000 61,000 60,000 11,200 679,840,000
17/11/2016 61,000 -0.50 -0.81 61,000 61,000 60,000 10,500 640,500,000
16/11/2016 61,500 0.00 ■■ 0.00 61,400 61,500 61,400 3,500 215,250,000
15/11/2016 61,500 -0.50 -0.81 61,900 61,900 61,500 2,300 141,450,000
14/11/2016 62,000 1.60 2.65 60,000 62,000 60,000 12,710 788,020,000
11/11/2016 60,400 0.00 ■■ 0.00 60,000 60,400 60,000 2,600 157,040,000
10/11/2016 60,400 1.40 2.37 59,000 61,000 59,000 2,830 170,932,000
09/11/2016 59,000 -1.00 -1.67 59,000 59,000 59,000 1,300 76,700,000
08/11/2016 60,000 1.10 1.87 58,900 60,200 58,800 42,510 2,550,600,000
07/11/2016 58,900 0.90 1.55 58,000 58,900 56,000 3,420 201,438,000
04/11/2016 58,000 0.00 ■■ 0.00 56,000 58,000 56,000 2,000 116,000,000
03/11/2016 58,000 -0.10 -0.17 58,000 58,000 58,000 4,520 262,160,000
02/11/2016 58,100 0.10 0.17 58,000 58,100 57,000 8,400 488,040,000
01/11/2016 58,000 -0.60 -1.02 59,000 59,000 57,000 4,720 273,760,000
31/10/2016 58,600 -2.90 -4.72 60,000 60,000 58,600 7,700 451,220,000
28/10/2016 61,500 1.50 2.50 60,500 61,500 60,000 1,700 104,550,000
27/10/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 2,300 138,000,000
26/10/2016 60,000 0.50 0.84 59,500 60,000 59,300 4,700 282,000,000
25/10/2016 59,500 1.50 2.59 59,500 59,500 59,000 11,400 678,300,000
24/10/2016 58,000 -4.00 -6.45 63,500 63,500 58,000 29,720 1,723,760,000
21/10/2016 62,000 -1.20 -1.90 63,500 63,500 62,000 25,600 1,587,200,000
20/10/2016 63,200 -0.60 -0.94 65,000 65,000 63,200 1,900 120,080,000
19/10/2016 63,800 0.00 ■■ 0.00 63,800 63,800 63,000 6,504 414,955,200
18/10/2016 63,800 -0.20 -0.31 64,000 64,000 63,800 4,900 312,620,000
17/10/2016 64,000 -1.30 -1.99 63,900 64,500 63,600 39,100 2,502,400,000
14/10/2016 65,300 -0.30 -0.46 63,700 65,400 63,600 5,024 328,067,200
13/10/2016 65,600 1.10 1.71 65,800 65,800 63,700 1,000 65,600,000
12/10/2016 64,500 0.00 ■■ 0.00 64,500 64,500 63,300 2,300 148,350,000
11/10/2016 64,500 1.40 2.22 63,100 64,500 63,100 7,419 478,525,500
10/10/2016 63,100 0.10 0.16 63,500 65,000 63,000 7,100 448,010,000
07/10/2016 63,000 0.00 ■■ 0.00 66,000 66,000 62,000 18,024 1,135,512,000
06/10/2016 63,000 2.70 4.48 60,900 66,100 60,900 11,419 719,397,000
05/10/2016 60,300 -0.60 -0.99 60,500 61,000 60,300 5,500 331,650,000
04/10/2016 60,900 -0.10 -0.16 60,600 61,500 60,600 24,230 1,475,607,000
03/10/2016 61,000 1.30 2.18 60,000 61,100 60,000 18,000 1,098,000,000
30/09/2016 59,700 -1.30 -2.13 60,500 61,400 59,500 7,851 468,704,700
29/09/2016 61,000 0.00 ■■ 0.00 61,500 61,500 61,000 6,100 372,100,000
28/09/2016 61,000 2.50 4.27 58,500 61,500 58,500 34,006 2,074,366,000
27/09/2016 58,500 0.00 ■■ 0.00 58,000 58,500 58,000 2,800 163,800,000
26/09/2016 58,500 -0.50 -0.85 58,100 58,500 58,000 2,700 157,950,000
23/09/2016 59,000 0.50 0.85 58,500 59,000 58,000 4,206 248,154,000
22/09/2016 58,500 -0.50 -0.85 59,000 59,000 58,100 12,200 713,700,000
21/09/2016 59,000 0.00 ■■ 0.00 58,500 60,000 58,100 23,600 1,392,400,000
20/09/2016 59,000 0.30 0.51 58,100 59,400 58,000 3,800 224,200,000
19/09/2016 58,700 0.70 1.21 58,000 59,000 58,000 5,200 305,240,000
16/09/2016 58,000 0.00 ■■ 0.00 57,800 58,000 57,000 7,100 411,800,000
15/09/2016 58,000 -0.10 -0.17 58,100 58,100 57,700 3,541 205,378,000
14/09/2016 58,100 0.10 0.17 58,100 58,100 58,000 2,400 139,440,000
13/09/2016 58,000 -0.70 -1.19 58,500 58,500 57,100 18,700 1,084,600,000
12/09/2016 58,700 -0.10 -0.17 58,000 58,700 58,000 2,200 129,140,000
09/09/2016 58,800 1.00 1.73 59,000 59,000 58,000 27,672 1,627,113,600
08/09/2016 57,800 -0.20 -0.34 58,000 58,000 57,800 14,800 855,440,000
07/09/2016 58,000 0.00 ■■ 0.00 61,000 61,000 57,500 6,400 371,200,000
06/09/2016 58,000 -0.40 -0.68 59,400 59,700 58,000 31,200 1,809,600,000
05/09/2016 58,400 -1.10 -1.85 59,500 59,800 58,400 6,320 369,088,000
01/09/2016 59,500 0.20 0.34 62,000 62,000 59,000 15,200 904,400,000
31/08/2016 59,300 1.50 2.60 57,800 60,000 57,200 31,550 1,870,915,000
30/08/2016 57,800 1.00 1.76 56,500 58,000 56,500 22,400 1,294,720,000
29/08/2016 56,800 0.20 0.35 57,300 57,300 56,500 5,921 336,312,800
26/08/2016 56,600 0.50 0.89 57,500 57,500 56,000 13,920 787,872,000
25/08/2016 56,100 -0.40 -0.71 56,100 56,900 56,000 11,000 617,100,000
24/08/2016 56,500 0.50 0.89 57,300 57,300 56,000 3,400 192,100,000
23/08/2016 56,000 -0.80 -1.41 56,000 56,200 56,000 6,600 369,600,000
22/08/2016 56,800 -0.10 -0.18 56,200 57,200 55,700 22,541 1,280,328,800
19/08/2016 56,900 0.90 1.61 58,000 58,000 56,000 4,400 250,360,000
18/08/2016 56,000 -0.20 -0.36 56,200 56,200 55,000 72,300 4,048,800,000
17/08/2016 56,200 -0.90 -1.58 56,900 57,100 56,200 10,400 584,480,000
16/08/2016 57,100 -0.40 -0.70 59,000 59,000 57,000 8,700 496,770,000
15/08/2016 57,500 0.70 1.23 56,800 59,000 56,800 29,900 1,719,250,000
12/08/2016 56,800 0.00 ■■ 0.00 57,500 57,500 56,000 55,600 3,158,080,000
11/08/2016 56,800 0.30 0.53 56,500 57,000 56,000 19,203 1,090,730,400
10/08/2016 56,500 0.00 ■■ 0.00 56,000 56,500 56,000 6,560 370,640,000
09/08/2016 56,500 -1.30 -2.25 57,800 57,800 56,000 6,600 372,900,000
08/08/2016 57,800 3.30 6.06 54,500 57,800 54,500 57,300 3,311,940,000
05/08/2016 54,500 -0.50 -0.91 54,500 54,500 53,700 19,200 1,046,400,000
04/08/2016 55,000 2.10 3.97 53,600 56,000 52,900 96,765 5,322,075,000
03/08/2016 52,900 0.00 ■■ 0.00 52,000 53,000 51,500 24,800 1,311,920,000
02/08/2016 52,900 -0.10 -0.19 52,000 53,000 51,500 23,800 1,259,020,000
01/08/2016 53,000 -0.50 -0.93 54,000 54,000 52,000 36,300 1,923,900,000
29/07/2016 53,500 1.00 1.90 53,500 55,000 52,600 81,100 4,338,850,000
28/07/2016 52,500 -1.00 -1.87 53,500 53,500 52,000 10,800 567,000,000
27/07/2016 53,500 0.00 ■■ 0.00 52,000 53,500 52,000 42,500 2,273,750,000
26/07/2016 53,500 0.00 ■■ 0.00 53,500 53,500 52,200 22,300 1,193,050,000
25/07/2016 53,500 1.10 2.10 52,400 54,500 52,400 50,950 2,725,825,000
22/07/2016 52,400 3.90 8.04 48,300 52,400 48,100 207,600 10,878,240,000
21/07/2016 48,500 -0.10 -0.21 48,900 49,400 48,500 29,800 1,445,300,000
20/07/2016 48,600 0.20 0.41 48,500 48,800 48,400 26,100 1,268,460,000
19/07/2016 48,400 0.40 0.83 48,200 48,500 48,000 35,800 1,732,720,000
18/07/2016 48,000 -0.20 -0.41 48,200 48,500 48,000 18,200 873,600,000
15/07/2016 48,200 -0.50 -1.03 48,500 49,900 48,100 29,500 1,421,900,000
14/07/2016 48,700 -2.10 -4.13 50,500 50,500 48,700 57,000 2,775,900,000
13/07/2016 50,800 1.80 3.67 50,000 50,800 48,800 73,400 3,728,720,000
12/07/2016 49,000 -1.00 -2.00 49,100 49,900 48,000 71,100 3,483,900,000
11/07/2016 50,000 -1.40 -2.72 51,400 52,000 50,000 66,200 3,310,000,000
08/07/2016 51,400 -1.00 -1.91 52,100 52,100 50,500 54,600 2,806,440,000
07/07/2016 52,400 0.40 0.77 52,000 54,500 51,500 55,309 2,898,191,600
06/07/2016 52,000 -0.30 -0.57 52,300 52,300 51,000 36,400 1,892,800,000
05/07/2016 52,300 3.20 6.52 49,100 53,000 49,100 144,930 7,579,839,000
04/07/2016 49,100 1.30 2.72 47,800 49,500 47,800 69,400 3,407,540,000
01/07/2016 47,800 0.40 0.84 47,100 48,000 47,100 40,900 1,955,020,000
30/06/2016 47,400 -1.10 -2.27 48,500 48,600 47,300 116,300 5,512,620,000
29/06/2016 48,500 1.60 3.41 46,900 48,800 46,700 137,200 6,654,200,000
28/06/2016 46,900 0.90 1.96 45,000 47,300 45,000 92,800 4,352,320,000
27/06/2016 46,000 -0.50 -1.08 46,000 46,000 44,600 103,000 4,738,000,000
24/06/2016 46,500 -1.80 -3.73 48,100 48,100 45,000 159,939 7,437,163,500
23/06/2016 48,300 0.10 0.21 48,200 48,400 47,900 123,700 5,974,710,000
22/06/2016 48,200 1.20 2.55 47,000 48,800 47,000 173,700 8,372,340,000
21/06/2016 47,000 1.50 3.30 45,000 47,900 45,000 97,700 4,591,900,000
20/06/2016 45,500 2.50 5.81 43,200 47,000 43,200 165,339 7,522,924,500
17/06/2016 43,000 0.00 ■■ 0.00 43,000 43,000 42,900 6,000 258,000,000
16/06/2016 43,000 0.00 ■■ 0.00 43,000 43,000 42,300 41,700 1,793,100,000
15/06/2016 43,000 0.20 0.47 42,800 43,500 41,900 223,500 9,610,500,000
14/06/2016 42,800 -0.50 -1.15 43,100 43,100 42,000 22,300 954,440,000
13/06/2016 43,300 0.50 1.17 42,800 44,000 42,700 12,300 532,590,000
10/06/2016 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 2,000 85,600,000
09/06/2016 42,800 -0.20 -0.47 43,000 43,000 42,500 9,100 389,480,000
08/06/2016 43,000 -0.50 -1.15 43,000 43,000 42,500 7,150 307,450,000
07/06/2016 43,500 1.00 2.35 44,000 44,000 42,900 7,800 339,300,000
06/06/2016 42,500 0.50 1.19 44,000 44,000 41,100 2,450 104,125,000
03/06/2016 42,000 -0.10 -0.24 42,100 42,100 41,100 5,404 226,968,000
02/06/2016 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 0 0
01/06/2016 42,100 -0.40 -0.94 42,400 42,400 42,100 600 25,260,000
31/05/2016 42,500 -0.20 -0.47 42,300 42,500 42,100 22,266 946,305,000
30/05/2016 42,700 -0.30 -0.70 42,700 42,900 42,700 1,600 68,320,000
27/05/2016 43,000 -0.50 -1.15 43,000 43,000 40,100 3,700 159,100,000
26/05/2016 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
25/05/2016 43,500 0.00 ■■ 0.00 42,200 43,500 42,200 900 39,150,000
24/05/2016 43,500 0.70 1.64 42,200 43,500 42,200 3,300 143,550,000
23/05/2016 42,800 -0.10 -0.23 42,000 44,000 42,000 4,300 184,040,000
20/05/2016 42,900 0.00 ■■ 0.00 43,000 43,400 42,200 10,230 438,867,000
19/05/2016 42,900 0.00 ■■ 0.00 42,100 42,900 42,000 5,100 218,790,000
18/05/2016 42,900 -0.10 -0.23 42,500 42,900 42,000 3,400 145,860,000
17/05/2016 43,000 1.00 2.38 42,000 43,000 42,000 7,300 313,900,000
16/05/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2,300 96,600,000
13/05/2016 42,000 0.00 ■■ 0.00 42,000 42,000 41,000 1,300 54,600,000
12/05/2016 42,000 -0.60 -1.41 42,600 42,600 41,000 13,700 575,400,000
11/05/2016 42,600 -0.20 -0.47 40,100 42,700 40,000 4,600 195,960,000
10/05/2016 42,800 -0.20 -0.47 43,000 43,000 42,000 6,410 274,348,000
09/05/2016 43,000 0.00 ■■ 0.00 43,000 46,900 43,000 2,100 90,300,000
06/05/2016 43,000 0.20 0.47 43,000 43,000 43,000 100 4,300,000
05/05/2016 42,800 -0.20 -0.47 43,400 43,500 42,800 13,510 578,228,000
04/05/2016 43,000 -0.50 -1.15 43,600 43,800 43,000 6,000 258,000,000
29/04/2016 43,500 0.10 0.23 43,200 43,500 43,100 6,100 265,350,000
28/04/2016 43,400 0.10 0.23 40,500 43,800 40,500 5,900 256,060,000
27/04/2016 43,300 0.40 0.93 42,900 43,800 42,900 12,700 549,910,000
26/04/2016 42,900 0.70 1.66 42,200 42,900 42,200 17,100 733,590,000
25/04/2016 42,200 -1.00 -2.31 43,200 43,500 42,200 3,500 147,700,000
22/04/2016 43,200 -2.50 -5.47 45,500 45,500 43,200 20,700 894,240,000
21/04/2016 45,700 -2.30 -4.79 47,500 47,500 45,000 11,500 525,550,000
20/04/2016 48,000 0.10 0.21 48,500 48,500 48,000 1,200 57,600,000
19/04/2016 47,900 0.00 ■■ 0.00 48,500 49,500 47,900 6,900 330,510,000
15/04/2016 49,900 1.90 3.96 50,000 50,000 49,500 7,533 375,896,700
14/04/2016 48,000 -1.80 -3.61 50,500 51,000 48,000 25,500 1,224,000,000
13/04/2016 49,800 2.80 5.96 48,900 49,800 47,000 14,200 707,160,000
12/04/2016 47,000 1.50 3.30 46,000 49,300 46,000 18,900 888,300,000
11/04/2016 45,500 0.90 2.02 44,600 45,800 44,600 16,833 765,901,500
08/04/2016 44,600 1.10 2.53 44,000 46,800 44,000 44,200 1,971,320,000
07/04/2016 43,500 0.10 0.23 43,400 43,500 42,500 9,710 422,385,000
06/04/2016 43,400 0.40 0.93 41,600 43,500 41,600 12,400 538,160,000
05/04/2016 43,000 0.10 0.23 42,800 43,000 42,800 2,100 90,300,000
04/04/2016 42,900 2.50 6.19 40,600 43,000 40,600 4,200 180,180,000
01/04/2016 40,400 -2.10 -4.94 40,400 40,400 40,400 100 4,040,000
31/03/2016 42,500 0.00 ■■ 0.00 42,400 44,000 42,000 2,400 102,000,000
30/03/2016 42,500 0.50 1.19 42,500 42,500 42,500 100 4,250,000
29/03/2016 42,000 -0.80 -1.87 42,500 42,500 42,000 2,700 113,400,000
28/03/2016 42,800 -0.70 -1.61 41,900 43,800 41,900 7,100 303,880,000
25/03/2016 43,500 1.60 3.82 44,500 44,500 42,000 15,300 665,550,000
24/03/2016 41,900 -0.50 -1.18 41,900 41,900 41,900 100 4,190,000
23/03/2016 42,400 0.90 2.17 44,400 44,700 42,000 6,600 279,840,000
22/03/2016 41,500 -0.50 -1.19 41,700 41,700 41,000 2,900 120,350,000
21/03/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,400 58,800,000
18/03/2016 42,000 0.70 1.69 40,000 42,000 40,000 200 8,400,000
17/03/2016 41,300 0.30 0.73 41,000 41,600 41,000 11,000 454,300,000
16/03/2016 41,000 -1.10 -2.61 40,500 41,000 40,500 2,100 86,100,000
15/03/2016 42,100 0.10 0.24 42,100 42,100 42,100 100 4,210,000
14/03/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 3,300 138,600,000
11/03/2016 42,000 1.90 4.74 40,100 42,000 40,100 15,300 642,600,000
10/03/2016 40,100 0.10 0.25 40,000 40,100 39,800 3,100 124,310,000
09/03/2016 40,000 0.00 ■■ 0.00 40,000 40,500 40,000 9,000 360,000,000
08/03/2016 40,000 0.20 0.50 39,500 40,000 39,500 11,300 452,000,000
07/03/2016 39,800 -0.20 -0.50 39,000 43,000 39,000 10,400 413,920,000
04/03/2016 40,000 0.50 1.27 39,000 40,000 39,000 8,800 352,000,000
03/03/2016 39,500 -1.00 -2.47 37,500 39,500 37,500 5,500 217,250,000
02/03/2016 40,500 1.00 2.53 40,500 40,500 37,500 21,200 858,600,000
01/03/2016 39,500 -0.10 -0.25 39,600 39,600 37,000 9,200 363,400,000
29/02/2016 39,600 0.00 ■■ 0.00 42,500 42,500 39,600 300 11,880,000
26/02/2016 39,600 0.00 ■■ 0.00 39,600 39,600 39,600 0 0
25/02/2016 39,600 -0.70 -1.74 40,000 40,200 38,000 12,700 502,920,000
24/02/2016 40,300 0.00 ■■ 0.00 40,300 40,300 39,500 8,900 358,670,000
23/02/2016 40,300 -0.20 -0.49 40,000 40,500 40,000 2,200 88,660,000
22/02/2016 40,500 -3.20 -7.32 43,700 43,700 39,900 20,100 814,050,000
19/02/2016 43,700 3.90 9.80 41,800 43,700 38,300 34,400 1,503,280,000
18/02/2016 39,800 0.00 ■■ 0.00 38,300 40,000 38,300 16,200 644,760,000
17/02/2016 39,800 0.30 0.76 35,600 39,800 35,600 16,700 664,660,000
16/02/2016 39,500 1.00 2.60 38,500 39,500 38,500 28,600 1,129,700,000
15/02/2016 38,500 1.00 2.67 37,500 39,500 37,400 22,000 847,000,000
05/02/2016 37,500 1.00 2.74 37,000 37,500 37,000 17,400 652,500,000
04/02/2016 36,500 0.00 ■■ 0.00 36,500 36,500 36,300 26,700 974,550,000
03/02/2016 36,500 -0.40 -1.08 35,100 36,500 35,100 1,100 40,150,000
02/02/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
01/02/2016 36,900 -0.90 -2.38 36,000 36,900 36,000 5,200 191,880,000
29/01/2016 37,800 0.70 1.89 37,800 37,800 37,800 100 3,780,000
28/01/2016 37,100 -0.80 -2.11 35,100 37,100 35,000 500 18,550,000
27/01/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
26/01/2016 37,900 0.00 ■■ 0.00 35,400 37,900 35,300 800 30,320,000
25/01/2016 37,900 -0.60 -1.56 35,000 37,900 35,000 600 22,740,000
22/01/2016 38,500 -0.40 -1.03 35,100 38,500 35,100 1,000 38,500,000
21/01/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
20/01/2016 38,900 2.40 6.58 37,000 38,900 37,000 200 7,780,000
19/01/2016 36,500 0.50 1.39 35,000 36,500 35,000 2,000 73,000,000
18/01/2016 36,000 -1.00 -2.70 34,100 36,000 34,100 400 14,400,000
15/01/2016 37,000 1.20 3.35 36,200 37,000 36,200 200 7,400,000
14/01/2016 35,800 -0.40 -1.10 36,000 36,000 35,000 11,600 415,280,000
13/01/2016 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
12/01/2016 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 0 0
11/01/2016 36,200 0.20 0.56 36,000 36,200 34,000 2,740 99,188,000
08/01/2016 36,000 -0.40 -1.10 36,000 36,000 35,000 5,600 201,600,000
07/01/2016 36,400 0.10 0.28 36,000 36,400 35,500 4,900 178,360,000
06/01/2016 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
05/01/2016 36,300 -0.60 -1.63 36,300 36,300 36,300 500 18,150,000
04/01/2016 36,900 1.40 3.94 35,100 36,900 35,100 2,200 81,180,000
31/12/2015 35,500 -2.40 -6.33 39,500 39,500 35,000 44,500 1,579,750,000
30/12/2015 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
29/12/2015 37,900 0.40 1.07 36,000 37,900 36,000 1,900 72,010,000
28/12/2015 37,500 1.50 4.17 37,500 37,500 37,500 200 7,500,000
25/12/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/12/2015 36,000 0.00 ■■ 0.00 37,000 38,400 36,000 21,300 766,800,000
23/12/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
22/12/2015 36,000 -0.40 -1.10 36,400 36,400 36,000 8,000 288,000,000
21/12/2015 36,400 -0.10 -0.27 39,000 39,000 36,000 12,300 447,720,000
18/12/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 3,000 109,500,000
17/12/2015 36,500 -0.50 -1.35 36,000 37,000 36,000 5,100 186,150,000
16/12/2015 37,000 0.00 ■■ 0.00 39,000 39,000 37,000 3,500 129,500,000
15/12/2015 37,000 0.00 ■■ 0.00 37,000 40,000 37,000 7,500 277,500,000
14/12/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,500 55,500,000
11/12/2015 37,000 -1.00 -2.63 37,000 37,000 37,000 11,300 418,100,000
10/12/2015 38,000 0.00 ■■ 0.00 39,000 39,000 38,000 1,100 41,800,000
09/12/2015 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 4,500 171,000,000
08/12/2015 38,000 -0.40 -1.04 38,000 38,000 38,000 2,710 102,980,000
07/12/2015 38,400 0.90 2.40 38,900 38,900 37,500 1,500 57,600,000
04/12/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 5,000 187,500,000
03/12/2015 37,500 -0.50 -1.32 37,500 37,500 37,500 3,200 120,000,000
02/12/2015 38,000 0.50 1.33 37,500 38,000 37,000 2,150 81,700,000
01/12/2015 37,500 -0.50 -1.32 37,000 37,500 37,000 3,400 127,500,000
30/11/2015 38,000 -1.00 -2.56 38,000 38,000 38,000 8,000 304,000,000
27/11/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
26/11/2015 39,000 0.00 ■■ 0.00 36,400 39,000 36,300 2,100 81,900,000
25/11/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
24/11/2015 39,000 0.00 ■■ 0.00 39,000 39,000 38,500 6,500 253,500,000
23/11/2015 39,000 -0.40 -1.02 39,400 39,400 38,500 28,200 1,099,800,000
20/11/2015 39,400 1.50 3.96 37,900 39,600 37,900 19,300 760,420,000
19/11/2015 37,900 1.00 2.71 36,900 40,000 36,900 30,500 1,155,950,000
18/11/2015 36,900 1.10 3.07 37,300 38,400 36,000 17,300 638,370,000
17/11/2015 35,800 0.00 ■■ 0.00 38,500 38,500 35,800 3,100 110,980,000
16/11/2015 35,800 -1.00 -2.72 35,600 35,800 35,000 44,500 1,593,100,000
13/11/2015 36,800 -1.10 -2.90 36,000 36,900 35,000 15,700 577,760,000
12/11/2015 37,900 -2.10 -5.25 36,000 37,900 36,000 11,400 432,060,000
11/11/2015 40,000 3.00 8.11 36,900 40,000 36,900 900 36,000,000
10/11/2015 37,000 1.10 3.06 35,900 37,000 35,900 5,900 218,300,000
09/11/2015 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
06/11/2015 35,900 0.10 0.28 35,000 36,000 34,500 4,300 154,370,000
05/11/2015 35,800 0.10 0.28 35,000 35,800 34,000 4,800 171,840,000
04/11/2015 35,700 0.50 1.42 35,700 35,700 35,700 100 3,570,000
03/11/2015 35,200 -0.20 -0.56 35,100 35,200 35,000 2,400 84,480,000
02/11/2015 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
30/10/2015 35,400 1.00 2.91 35,400 35,400 35,400 100 3,540,000
29/10/2015 34,400 -0.50 -1.43 35,800 35,800 33,800 4,200 144,480,000
28/10/2015 34,900 0.90 2.65 35,800 35,800 34,000 13,100 457,190,000
27/10/2015 34,000 -0.80 -2.30 33,300 34,900 33,300 4,300 146,200,000
26/10/2015 34,800 0.40 1.16 35,700 35,700 33,200 16,300 567,240,000
23/10/2015 34,400 -0.60 -1.71 34,000 34,400 34,000 3,200 110,080,000
22/10/2015 35,000 -1.00 -2.78 35,900 35,900 34,000 13,900 486,500,000
21/10/2015 36,000 1.60 4.65 33,200 36,000 33,000 7,600 273,600,000
20/10/2015 34,400 0.50 1.47 33,900 34,400 33,900 1,100 37,840,000
19/10/2015 33,900 0.40 1.19 33,500 34,000 33,500 2,600 88,140,000
16/10/2015 33,500 0.50 1.52 33,000 33,500 33,000 16,500 552,750,000
15/10/2015 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 10,600 349,800,000
14/10/2015 33,000 -1.90 -5.44 35,900 35,900 33,000 22,600 745,800,000
13/10/2015 34,900 0.10 0.29 35,800 35,800 33,000 19,400 677,060,000
12/10/2015 34,800 1.00 2.96 35,000 35,000 33,000 31,300 1,089,240,000
09/10/2015 33,800 0.80 2.42 33,800 33,800 33,000 7,900 267,020,000
08/10/2015 33,000 0.00 ■■ 0.00 35,400 35,400 33,000 9,500 313,500,000
07/10/2015 33,000 -2.50 -7.04 33,000 33,000 33,000 3,000 99,000,000
06/10/2015 35,500 -0.50 -1.39 33,100 35,500 33,000 5,600 198,800,000
05/10/2015 36,000 0.00 ■■ 0.00 32,600 36,000 32,500 900 32,400,000
02/10/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
01/10/2015 36,000 -1.50 -4.00 34,400 36,000 34,400 800 28,800,000
30/09/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
29/09/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
28/09/2015 37,500 2.70 7.76 34,700 37,500 34,700 1,100 41,250,000
25/09/2015 34,800 2.30 7.08 34,800 34,800 34,800 100 3,480,000
24/09/2015 32,500 -2.40 -6.88 32,600 35,000 32,500 4,800 156,000,000
23/09/2015 34,900 0.40 1.16 32,500 34,900 32,400 2,800 97,720,000
22/09/2015 34,500 -0.20 -0.58 32,600 34,500 32,600 600 20,700,000
21/09/2015 34,700 -0.10 -0.29 32,200 34,700 32,100 6,100 211,670,000
18/09/2015 34,800 -0.10 -0.29 34,800 34,800 34,800 1,000 34,800,000
17/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
16/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
15/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
14/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
11/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
10/09/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
09/09/2015 34,900 0.80 2.35 35,700 35,700 34,900 200 6,980,000
08/09/2015 34,100 -0.30 -0.87 34,000 34,100 34,000 200 6,820,000
07/09/2015 34,400 1.90 5.85 34,400 34,400 34,400 100 3,440,000
04/09/2015 32,500 -0.10 -0.31 34,900 34,900 32,500 234 7,605,000
03/09/2015 32,600 -3.30 -9.19 37,400 37,400 32,500 400 13,040,000
01/09/2015 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
31/08/2015 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
28/08/2015 35,900 -0.10 -0.28 33,100 35,900 33,100 1,800 64,620,000
27/08/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 400 14,400,000
26/08/2015 36,000 2.20 6.51 34,500 36,400 34,500 1,900 68,400,000
25/08/2015 33,800 0.10 0.30 34,500 34,500 33,000 9,200 310,960,000
24/08/2015 33,700 -0.20 -0.59 34,900 34,900 31,000 3,366 113,434,200
21/08/2015 33,900 -1.20 -3.42 32,600 33,900 32,600 3,200 108,480,000
20/08/2015 35,100 2.00 6.04 33,000 35,100 33,000 4,600 161,460,000
19/08/2015 33,100 -0.40 -1.19 34,900 34,900 33,100 300 9,930,000
18/08/2015 33,500 1.90 6.01 33,500 33,500 33,500 100 3,350,000
17/08/2015 31,600 -3.50 -9.97 31,700 34,000 31,600 33,900 1,071,240,000
14/08/2015 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
13/08/2015 35,100 1.80 5.41 35,100 35,100 35,100 100 3,510,000
12/08/2015 33,300 -3.60 -9.76 34,000 35,900 33,300 20,300 675,990,000
11/08/2015 36,900 0.90 2.50 37,000 37,000 36,000 1,200 44,280,000
10/08/2015 36,000 2.70 8.11 35,900 36,000 35,000 6,300 226,800,000
07/08/2015 33,300 -3.70 -10.00 33,300 33,300 33,300 7,500 249,750,000
06/08/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
05/08/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 100 3,700,000
04/08/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
03/08/2015 37,000 0.30 0.82 34,000 37,000 34,000 3,000 111,000,000
31/07/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
30/07/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
29/07/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
28/07/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
27/07/2015 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
24/07/2015 36,700 -0.20 -0.54 35,500 36,700 35,500 700 25,690,000
23/07/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 25 922,500
22/07/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
21/07/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
20/07/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 200 7,380,000
17/07/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
16/07/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
15/07/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
14/07/2015 36,900 -0.10 -0.27 34,000 36,900 34,000 3,300 121,770,000
13/07/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
10/07/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
09/07/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
08/07/2015 37,000 -0.30 -0.80 34,000 37,000 34,000 233 8,621,000
07/07/2015 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
06/07/2015 37,300 0.00 ■■ 0.00 35,000 39,000 35,000 26,800 999,640,000
03/07/2015 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
02/07/2015 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
01/07/2015 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
30/06/2015 37,300 1.80 5.07 35,500 37,500 33,000 2,800 104,440,000
29/06/2015 35,500 -0.30 -0.84 33,500 35,500 33,500 1,100 39,050,000
26/06/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
25/06/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
24/06/2015 35,800 -0.20 -0.56 34,500 35,800 34,500 10,566 378,262,800
23/06/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
22/06/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
19/06/2015 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 15,600 561,600,000
18/06/2015 36,000 -1.90 -5.01 35,000 36,000 35,000 10,100 363,600,000
17/06/2015 37,900 2.90 8.29 35,000 38,000 35,000 7,300 276,670,000
16/06/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 16 560,000
15/06/2015 35,000 0.00 ■■ 0.00 34,500 35,000 34,500 5,200 182,000,000
12/06/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10,060 352,100,000
11/06/2015 35,000 0.00 ■■ 0.00 36,000 36,000 35,000 10,100 353,500,000
10/06/2015 35,000 0.00 ■■ 0.00 34,000 35,000 34,000 700 24,500,000
09/06/2015 35,000 -0.50 -1.41 35,000 35,000 35,000 5,000 175,000,000
08/06/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
05/06/2015 35,500 0.60 1.72 35,500 35,500 35,500 100 3,550,000
04/06/2015 34,900 0.70 2.05 37,000 37,000 34,000 6,200 216,380,000
03/06/2015 34,200 0.20 0.59 34,000 34,800 34,000 38,100 1,303,020,000
02/06/2015 34,000 0.00 ■■ 0.00 34,000 35,000 34,000 27,300 928,200,000
01/06/2015 34,000 0.00 ■■ 0.00 34,000 35,000 34,000 171,400 5,827,600,000
29/05/2015 34,000 -1.00 -2.86 38,000 38,000 33,500 800 27,200,000
28/05/2015 35,000 1.10 3.24 35,000 35,000 35,000 100 3,500,000
27/05/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
26/05/2015 33,900 0.60 1.80 33,000 33,900 33,000 35,400 1,200,060,000
25/05/2015 33,300 0.30 0.91 33,000 34,000 33,000 963,503 32,084,649,900
22/05/2015 33,000 -1.80 -5.17 33,000 33,100 33,000 10,000 330,000,000
21/05/2015 34,800 1.30 3.88 34,800 34,800 34,800 100 3,480,000
20/05/2015 33,500 -2.00 -5.63 33,500<