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 Đầu Tư Cầu Đường CII
CII Bridges & Roads Investment JSC
Mã CK:      LGC      58.20      ■■ 0 (0%)      (cập nhật 08:30 11/05/2021)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Thiết bị điện tử
Website: http://ciibr.com.vn
LGC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/05/2021 58,200 0.00 ■■ 0.00 58,200 58,200 58,200 10 582,000
10/05/2021 58,200 -4.20 -7.22 62,400 58,200 58,200 30 1,746,000
07/05/2021 62,400 0.00 ■■ 0.00 62,400 62,400 62,400 30 1,872,000
05/05/2021 62,400 -0.40 -0.64 62,800 62,600 58,500 240 14,976,000
03/05/2021 71,600 4.60 6.42 67,000 71,600 71,600 90 6,444,000
26/04/2021 62,800 1.10 1.75 61,700 62,800 57,500 80 5,024,000
22/04/2021 68,500 2.50 3.65 66,000 0 0 170 11,645,000
19/04/2021 61,700 1.70 2.76 60,000 61,700 56,000 40 2,468,000
16/04/2021 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 30 1,800,000
15/04/2021 60,000 0.30 0.50 60,000 63,000 60,000 230 13,800,000
14/04/2021 60,000 0.30 0.50 60,000 63,000 60,000 230 13,800,000
13/04/2021 60,000 -2.80 -4.67 62,800 63,300 60,000 110 6,600,000
12/04/2021 67,000 4.20 6.27 62,800 0 0 1,320 88,440,000
10/04/2021 62,800 -4.10 -6.53 66,900 65,000 62,800 30 1,884,000
09/04/2021 62,800 -4.10 -6.53 66,900 65,000 62,800 30 1,884,000
05/04/2021 66,900 4.30 6.43 62,600 66,900 66,400 50 3,345,000
03/04/2021 71,600 4.60 6.42 67,000 62,600 62,600 90 6,444,000
02/04/2021 62,600 -4.40 -7.03 67,000 62,600 62,600 100 6,260,000
01/04/2021 67,000 -4.40 -6.57 67,000 67,000 62,600 30 2,010,000
31/03/2021 67,000 -4.40 -6.57 67,000 67,000 62,600 30 2,010,000
30/03/2021 67,000 -0.70 -1.04 67,000 67,000 64,900 170 11,390,000
29/03/2021 67,000 -2.00 -2.99 67,000 67,000 62,400 170 11,390,000
25/03/2021 67,000 3.20 4.78 63,800 67,500 60,200 240 16,080,000
24/03/2021 63,800 -4.70 -7.37 68,500 67,500 63,800 60 3,828,000
22/03/2021 68,500 2.50 3.65 66,000 68,500 62,600 170 11,645,000
19/03/2021 66,000 -0.10 -0.15 66,100 66,000 62,500 100 6,600,000
18/03/2021 66,100 -3.40 -5.14 69,500 66,100 66,100 10 661,000
17/03/2021 69,500 -1.50 -2.16 71,000 69,500 66,100 540 37,530,000
16/03/2021 71,000 -0.50 -0.70 71,500 71,500 66,500 100 7,100,000
15/03/2021 71,500 4.50 6.29 67,000 71,500 62,400 210 15,015,000
12/03/2021 67,000 4.20 6.27 62,800 67,000 58,500 1,320 88,440,000
11/03/2021 62,800 -4.70 -7.48 67,500 62,900 62,800 830 52,124,000
10/03/2021 67,500 -5.00 -7.41 72,500 77,500 67,500 420 28,350,000
08/03/2021 72,500 -5.40 -7.45 77,900 72,500 72,500 20 1,450,000
05/03/2021 77,900 4.90 6.29 73,000 77,900 67,900 60 4,674,000
03/03/2021 73,000 -1.40 -1.92 74,400 74,400 69,200 50 3,650,000
02/03/2021 74,400 -5.60 -7.53 80,000 80,000 74,400 120 8,928,000
01/03/2021 80,000 -4.00 -5.00 84,000 89,800 78,200 140 11,200,000
25/02/2021 84,000 -1.00 -1.19 85,000 85,100 84,000 130 10,920,000
24/02/2021 85,000 5.50 6.47 79,500 85,000 78,900 1,210 102,850,000
23/02/2021 79,500 -0.40 -0.50 79,900 79,500 79,500 50 3,975,000
21/02/2021 79,900 5.20 6.51 74,700 79,900 69,500 40 3,196,000
19/02/2021 79,900 5.20 6.51 74,700 79,900 69,500 40 3,196,000
18/02/2021 74,700 4.80 6.43 69,900 74,700 65,100 1,240 92,628,000
17/02/2021 74,700 4.80 6.43 69,900 74,700 65,100 1,240 92,628,000
01/01/2021 69,000 -0.50 -0.72 69,500 69,000 64,700 220 15,180,000
31/12/2020 69,000 -0.50 -0.72 69,500 69,000 64,700 220 15,180,000
30/12/2020 69,500 0.00 ■■ 0.00 69,500 69,500 68,400 99 6,880,500
29/12/2020 69,500 0.00 ■■ 0.00 69,500 69,500 68,400 99 6,880,500
28/12/2020 69,500 -2.50 -3.60 72,000 69,500 67,000 8 556,000
27/12/2020 72,000 3.10 4.31 68,900 72,000 64,100 21 1,512,000
25/12/2020 72,000 3.10 4.31 68,900 72,000 64,100 21 1,512,000
24/12/2020 68,900 -5.10 -7.40 74,000 68,900 68,900 1 68,900
23/12/2020 74,000 0.00 ■■ 0.00 74,000 74,000 73,000 2 148,000
22/12/2020 74,000 4.60 6.22 69,400 74,000 64,600 92 6,808,000
21/12/2020 74,000 4.60 6.22 69,400 74,000 64,600 92 6,808,000
20/12/2020 69,400 4.20 6.05 65,200 69,400 69,400 30 2,082,000
18/12/2020 69,400 4.20 6.05 65,200 69,400 69,400 30 2,082,000
17/12/2020 65,200 -4.80 -7.36 70,000 70,000 65,100 32 2,086,400
16/12/2020 70,000 2.90 4.14 67,100 70,000 62,600 40 2,800,000
15/12/2020 67,100 4.30 6.41 62,800 67,100 67,100 100 6,710,000
14/12/2020 62,800 3.50 5.57 59,300 62,800 55,300 199 12,497,200
13/12/2020 59,300 -4.40 -7.42 63,700 62,900 59,300 6 355,800
11/12/2020 59,300 -4.40 -7.42 63,700 62,900 59,300 6 355,800
10/12/2020 63,700 -0.20 -0.31 63,900 63,700 61,000 9 573,300
09/12/2020 63,700 -0.20 -0.31 63,900 63,700 61,000 9 573,300
08/12/2020 63,900 -0.10 -0.16 64,000 63,900 62,000 46 2,939,400
07/12/2020 64,000 -1.20 -1.88 65,200 64,000 64,000 19 1,216,000
04/12/2020 61,100 -4.40 -7.20 65,500 65,200 61,100 27 1,649,700
03/12/2020 65,500 -0.20 -0.31 65,700 65,500 61,200 12 786,000
02/12/2020 65,500 -0.20 -0.31 65,700 65,500 61,200 12 786,000
01/12/2020 65,700 -0.30 -0.46 66,000 65,800 61,400 66 4,336,200
30/11/2020 66,000 0.20 0.30 65,800 66,000 66,000 20 1,320,000
27/11/2020 65,800 -0.10 -0.15 65,900 65,800 61,400 430 28,294,000
26/11/2020 65,900 0.40 0.61 65,500 65,900 61,100 270 17,793,000
25/11/2020 65,500 -0.10 -0.15 65,600 65,500 61,300 500 32,750,000
24/11/2020 65,600 4.20 6.40 61,400 65,600 57,300 40 2,624,000
23/11/2020 61,400 -4.60 -7.49 66,000 65,700 61,400 660 40,524,000
20/11/2020 66,000 -2.00 -3.03 68,000 66,000 63,300 43 2,838,000
17/11/2020 68,000 -0.80 -1.18 68,800 68,000 64,000 23 1,564,000
12/11/2020 68,800 -0.20 -0.29 69,000 68,800 64,200 2 137,600
09/11/2020 69,000 4.30 6.23 64,700 69,000 60,200 66 4,554,000
02/11/2020 64,700 1.70 2.63 63,000 64,700 64,700 1 64,700
30/10/2020 63,000 0.00 ■■ 0.00 63,000 63,000 58,600 209 13,167,000
28/10/2020 63,000 -2.90 -4.60 65,900 63,000 63,000 12 756,000
27/10/2020 65,900 0.00 ■■ 0.00 65,900 65,900 65,700 5 329,500
26/10/2020 65,900 0.10 0.15 65,800 65,900 61,200 10 659,000
23/10/2020 65,800 1.80 2.74 64,000 65,800 59,600 19 1,250,200
22/10/2020 64,000 2.80 4.38 61,200 64,000 60,900 53 3,392,000
21/10/2020 61,200 3.70 6.05 57,500 61,200 57,500 38 2,325,600
20/10/2020 57,500 -4.30 -7.48 61,800 57,500 57,500 6 345,000
19/10/2020 61,800 -4.60 -7.44 66,400 66,300 61,800 108 6,674,400
16/10/2020 66,400 -0.30 -0.45 66,700 66,400 62,100 5 332,000
15/10/2020 66,700 -0.30 -0.45 67,000 66,700 65,000 5,610 374,187,000
14/10/2020 67,000 3.00 4.48 64,000 67,000 65,900 900 60,300,000
13/10/2020 64,000 3.60 5.63 60,400 64,100 56,200 196 12,544,000
12/10/2020 60,400 -4.50 -7.45 64,900 68,000 60,400 379 22,891,600
09/10/2020 64,900 1.90 2.93 63,000 65,000 58,600 133 8,631,700
08/10/2020 63,000 1.50 2.38 61,500 64,000 61,000 164 10,332,000
07/10/2020 61,500 3.30 5.37 58,200 61,500 54,200 1,451 89,236,500
06/10/2020 58,200 -4.30 -7.39 62,500 60,000 58,200 22 1,280,400
05/10/2020 62,500 4.00 6.40 58,500 62,500 54,500 143 8,937,500
03/10/2020 58,500 2.40 4.10 56,100 59,100 52,200 42 2,457,000
02/10/2020 58,500 2.40 4.10 56,100 59,100 52,200 42 2,457,000
01/10/2020 56,100 0.20 0.36 55,900 56,100 52,000 14 785,400
30/09/2020 55,900 -4.20 -7.51 60,100 55,900 55,900 48 2,683,200
29/09/2020 60,100 3.10 5.16 57,000 60,100 60,100 1 60,100
28/09/2020 57,000 0.40 0.70 56,600 57,000 52,700 158 9,006,000
25/09/2020 56,600 3.70 6.54 52,900 56,600 56,600 33 1,867,800
23/09/2020 52,900 2.90 5.48 50,000 53,000 46,500 112 5,924,800
22/09/2020 50,000 -1.60 -3.20 51,600 50,000 48,000 51 2,550,000
21/09/2020 51,600 3.10 6.01 48,500 51,800 51,600 7 361,200
18/09/2020 48,500 1.20 2.47 47,300 48,500 43,600 261 12,658,500
17/09/2020 47,300 -0.70 -1.48 48,000 47,400 44,650 135 6,385,500
14/09/2020 48,000 0.50 1.04 47,500 48,000 44,300 113 5,424,000
11/09/2020 47,500 -0.50 -1.05 48,000 47,500 47,500 17 807,500
10/09/2020 48,000 -1.80 -3.75 49,800 48,000 46,350 16 768,000
09/09/2020 49,800 -0.20 -0.40 50,000 49,800 46,500 170 8,466,000
07/09/2020 50,000 0.00 ■■ 0.00 50,000 50,000 47,000 77 3,850,000
06/09/2020 50,000 -1.30 -2.60 51,300 50,000 50,000 100 5,000,000
04/09/2020 50,000 -1.30 -2.60 51,300 50,000 50,000 100 5,000,000
03/09/2020 51,300 3.30 6.43 48,000 51,300 44,750 51 2,616,300
02/09/2020 48,000 0.70 1.46 47,300 50,500 48,000 61 2,928,000
01/09/2020 48,000 0.70 1.46 47,300 50,500 48,000 61 2,928,000
31/08/2020 47,300 -3.50 -7.40 50,800 53,200 47,300 751 35,522,300
27/08/2020 50,800 1.30 2.56 49,450 50,800 50,700 100 5,080,000
26/08/2020 49,450 2.10 4.25 47,400 49,450 45,000 790 39,065,500
25/08/2020 49,450 2.10 4.25 47,400 49,450 45,000 790 39,065,500
24/08/2020 47,400 -0.10 -0.21 47,500 47,400 44,200 3,831 181,589,400
20/08/2020 47,500 1.60 3.37 45,900 47,500 45,900 2,100 99,750,000
19/08/2020 45,900 1.50 3.27 44,400 46,000 44,200 2,000 91,800,000
18/08/2020 44,400 -0.10 -0.23 44,500 44,500 43,000 3,264 144,921,600
17/08/2020 44,500 -0.30 -0.67 44,800 44,900 43,000 3,832 170,524,000
14/08/2020 44,800 -0.20 -0.45 45,000 46,000 42,000 6,966 312,076,800
13/08/2020 45,000 0.70 1.56 44,300 45,700 45,000 8,315 374,175,000
12/08/2020 44,300 0.00 ■■ 0.00 44,300 45,000 42,000 8,712 385,941,600
11/08/2020 44,300 0.00 ■■ 0.00 44,300 45,100 41,300 6,321 280,020,300
10/08/2020 44,300 -0.60 -1.35 44,900 44,500 43,200 6,003 265,932,900
07/08/2020 44,900 -1.60 -3.56 46,500 45,100 43,300 4,303 193,204,700
06/08/2020 46,500 1.40 3.01 45,100 46,500 42,250 41,010 1,906,965,000
05/08/2020 45,100 1.10 2.44 44,000 45,100 45,100 9 405,900
04/08/2020 45,100 1.10 2.44 44,000 45,100 45,100 9 405,900
03/08/2020 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 2 88,000
01/08/2020 44,000 1.40 3.18 42,600 44,000 42,600 52 2,288,000
31/07/2020 44,000 1.40 3.18 42,600 44,000 42,600 52 2,288,000
30/07/2020 42,600 -3.20 -7.51 45,800 42,600 42,600 2 85,200
29/07/2020 45,800 0.00 ■■ 0.00 45,800 45,800 42,600 3 137,400
28/07/2020 45,800 0.90 1.97 44,900 45,800 41,800 540 24,732,000
27/07/2020 44,900 -0.30 -0.67 45,200 47,000 42,050 58 2,604,200
26/07/2020 45,200 -3.40 -7.52 48,600 45,200 45,200 2 90,400
24/07/2020 45,200 -3.40 -7.52 48,600 45,200 45,200 2 90,400
23/07/2020 48,600 -1.30 -2.67 49,900 48,600 46,450 2 97,200
22/07/2020 49,900 0.10 0.20 49,800 49,900 49,900 49 2,445,100
21/07/2020 49,900 0.10 0.20 49,800 49,900 49,900 49 2,445,100
16/07/2020 49,800 -0.50 -1.00 50,300 50,900 46,800 44 2,191,200
15/07/2020 50,300 2.10 4.17 48,200 50,300 50,300 38 1,911,400
14/07/2020 48,200 -3.60 -7.47 51,800 55,200 48,200 80 3,856,000
13/07/2020 51,800 -1.60 -3.09 53,400 52,000 49,700 116 6,008,800
12/07/2020 53,400 3.40 6.37 50,000 53,400 46,500 37 1,975,800
10/07/2020 53,400 3.40 6.37 50,000 53,400 46,500 37 1,975,800
09/07/2020 50,000 3.20 6.40 46,850 50,000 43,600 612 30,600,000
08/07/2020 46,850 3.10 6.62 43,800 46,850 41,000 102 4,778,700
07/07/2020 43,800 2.80 6.39 41,000 43,800 40,000 2,041 89,395,800
05/07/2020 41,000 0.00 ■■ 0.00 41,000 41,000 40,000 11,501 471,541,000
03/07/2020 41,000 0.00 ■■ 0.00 41,000 41,000 40,000 11,501 471,541,000
02/07/2020 41,000 -1.00 -2.44 42,000 41,000 40,000 13,351 547,391,000
01/07/2020 42,000 -0.50 -1.19 42,500 42,000 41,000 12,201 512,442,000
29/06/2020 42,500 -0.20 -0.47 42,700 42,500 41,800 73,820 3,137,350,000
27/06/2020 42,500 -0.20 -0.47 42,700 42,500 41,800 73,820 3,137,350,000
26/06/2020 42,500 -0.20 -0.47 42,700 42,500 41,800 73,820 3,137,350,000
24/06/2020 42,700 0.00 ■■ 0.00 42,700 42,700 42,000 5,071 216,531,700
23/06/2020 42,700 2.70 6.32 40,000 42,700 40,000 1,511 64,519,700
22/06/2020 40,000 0.00 ■■ 0.00 40,000 40,000 37,200 109 4,360,000
19/06/2020 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1 40,000
18/06/2020 40,000 -2.50 -6.25 42,500 40,000 40,000 10 400,000
16/06/2020 42,500 0.00 ■■ 0.00 42,500 42,500 40,000 304 12,920,000
12/06/2020 42,500 0.00 ■■ 0.00 42,500 42,500 39,900 552 23,460,000
11/06/2020 42,500 0.00 ■■ 0.00 42,500 42,500 39,550 501 21,292,500
10/06/2020 42,500 2.00 4.71 40,500 42,500 37,700 203 8,627,500
09/06/2020 40,500 -1.50 -3.70 40,500 40,500 39,000 6,080 246,240,000
08/06/2020 40,500 -2.40 -5.93 42,900 40,500 40,500 105 4,252,500
06/06/2020 42,900 -1.00 -2.33 43,900 42,900 40,850 671 28,785,900
05/06/2020 42,900 -1.00 -2.33 43,900 42,900 40,850 671 28,785,900
03/06/2020 43,900 -0.50 -1.14 44,400 43,900 41,300 201 8,823,900
02/06/2020 43,900 -0.50 -1.14 44,400 43,900 41,300 201 8,823,900
01/06/2020 44,400 -0.10 -0.23 44,500 44,400 41,400 208 9,235,200
31/05/2020 44,400 -0.10 -0.23 44,500 44,400 41,400 208 9,235,200
29/05/2020 44,400 -0.10 -0.23 44,500 44,400 41,400 208 9,235,200
28/05/2020 44,500 -0.50 -1.12 45,000 44,500 44,500 31 1,379,500
27/05/2020 44,500 -0.50 -1.12 45,000 44,500 44,500 31 1,379,500
26/05/2020 45,000 2.50 5.56 42,500 45,000 45,000 300 13,500,000
25/05/2020 42,500 -0.80 -1.88 43,300 42,500 42,500 3 127,500
24/05/2020 43,300 0.00 ■■ 0.00 43,300 43,300 40,300 231 10,002,300
22/05/2020 43,300 0.00 ■■ 0.00 43,300 43,300 40,300 231 10,002,300
21/05/2020 43,300 2.80 6.47 40,500 43,300 40,500 163 7,057,900
20/05/2020 40,500 -3.00 -7.41 43,500 40,500 40,500 6 243,000
18/05/2020 43,500 2.00 4.60 41,500 44,000 41,500 63 2,740,500
17/05/2020 43,500 2.00 4.60 41,500 44,000 41,500 63 2,740,500
15/05/2020 43,500 2.00 4.60 41,500 44,000 41,500 63 2,740,500
11/05/2020 41,500 -0.50 -1.20 42,000 43,900 41,500 6 249,000
10/05/2020 41,500 -0.50 -1.20 42,000 43,900 41,500 6 249,000
08/05/2020 41,500 -0.50 -1.20 42,000 43,900 41,500 6 249,000
06/05/2020 42,000 0.00 ■■ 0.00 42,000 44,500 39,100 4 168,000
05/05/2020 42,000 0.00 ■■ 0.00 42,000 44,500 39,100 4 168,000
28/04/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2 84,000
27/04/2020 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 2 84,000
26/04/2020 42,000 -0.40 -0.95 42,350 42,000 39,400 134 5,628,000
24/04/2020 42,000 -0.40 -0.95 42,350 42,000 39,400 134 5,628,000
23/04/2020 42,350 -3.20 -7.56 45,500 42,350 42,350 12 508,200
22/04/2020 42,350 -3.20 -7.56 45,500 42,350 42,350 12 508,200
21/04/2020 45,500 0.00 ■■ 0.00 45,500 45,500 42,350 43 1,956,500
14/04/2020 45,500 1.10 2.42 44,400 45,500 41,300 21 955,500
13/04/2020 45,500 1.10 2.42 44,400 45,500 41,300 21 955,500
10/04/2020 44,400 0.00 ■■ 0.00 44,400 44,400 41,300 49 2,175,600
09/04/2020 44,400 0.00 ■■ 0.00 44,400 44,400 41,300 49 2,175,600
08/04/2020 44,400 0.40 0.90 44,000 44,400 41,000 121 5,372,400
07/04/2020 44,000 0.50 1.14 43,500 44,000 40,500 116 5,104,000
06/04/2020 44,000 0.50 1.14 43,500 44,000 40,500 116 5,104,000
03/04/2020 43,500 -0.50 -1.15 44,000 43,500 42,000 3 130,500
02/04/2020 44,000 -0.40 -0.91 44,400 44,400 44,000 4 176,000
01/04/2020 44,000 -0.40 -0.91 44,400 44,400 44,000 4 176,000
31/03/2020 44,400 2.90 6.53 41,500 44,400 38,600 810 35,964,000
30/03/2020 41,500 -2.50 -6.02 44,000 41,500 41,500 3 124,500
27/03/2020 44,000 0.00 ■■ 0.00 44,000 46,500 44,000 3 132,000
26/03/2020 44,000 0.00 ■■ 0.00 44,000 46,500 44,000 3 132,000
25/03/2020 44,000 0.00 ■■ 0.00 44,000 44,000 41,700 177 7,788,000
24/03/2020 44,000 -0.90 -2.05 44,900 44,000 41,800 7 308,000
20/03/2020 44,900 0.40 0.89 44,500 47,600 41,400 8 359,200
19/03/2020 44,900 0.40 0.89 44,500 47,600 41,400 8 359,200
12/03/2020 44,500 -0.50 -1.12 45,000 44,500 44,500 40 1,780,000
10/03/2020 45,000 0.20 0.44 44,800 47,000 45,000 3 135,000
09/03/2020 44,800 -0.20 -0.45 45,000 44,800 41,850 22 985,600
06/03/2020 45,000 0.00 ■■ 0.00 45,000 45,000 41,850 2 90,000
05/03/2020 45,000 -0.80 -1.78 45,800 45,000 42,600 70 3,150,000
04/03/2020 45,800 0.60 1.31 45,200 48,000 45,800 21 961,800
02/03/2020 45,200 -0.20 -0.44 45,400 45,200 45,200 10 452,000
28/02/2020 45,400 2.90 6.39 42,500 45,450 44,600 51 2,315,400
27/02/2020 42,500 2.70 6.35 39,850 42,500 42,500 102 4,335,000
26/02/2020 39,850 -3.00 -7.53 42,800 39,850 39,850 1 39,850
25/02/2020 42,800 2.80 6.54 40,000 42,800 38,000 198 8,474,400
21/02/2020 40,000 -0.10 -0.25 40,100 42,900 40,000 3 120,000
20/02/2020 40,100 2.60 6.48 37,500 40,100 37,000 79 3,167,900
19/02/2020 37,500 -2.40 -6.40 39,850 37,500 37,500 3 112,500
17/02/2020 39,850 -3.00 -7.53 42,800 40,000 39,850 2 79,700
13/02/2020 42,800 2.80 6.54 40,000 42,800 42,800 2 85,600
12/02/2020 42,800 2.80 6.54 40,000 42,800 42,800 2 85,600
11/02/2020 40,000 -2.50 -6.25 42,500 45,000 40,000 103 4,120,000
10/02/2020 42,500 0.30 0.71 42,250 42,500 42,500 1 42,500
09/02/2020 42,250 2.80 6.63 39,500 42,250 42,250 1 42,250
07/02/2020 42,250 2.80 6.63 39,500 42,250 42,250 1 42,250
06/02/2020 39,500 -2.80 -7.09 42,250 39,500 39,500 30 1,185,000
05/02/2020 42,250 2.80 6.63 39,500 42,250 42,250 1 42,250
04/02/2020 42,250 2.80 6.63 39,500 42,250 42,250 1 42,250
13/01/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 1 39,500
10/01/2020 39,500 -0.40 -1.01 39,900 39,500 39,500 1 39,500
09/01/2020 39,900 -2.10 -5.26 42,000 44,900 39,900 151 6,024,900
03/01/2020 42,000 2.50 5.95 39,500 42,000 42,000 1 42,000
30/12/2019 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 45 1,777,500
27/12/2019 39,500 -2.80 -7.09 42,300 39,500 39,500 1 39,500
25/12/2019 42,300 2.80 6.62 39,550 42,300 42,300 1 42,300
20/12/2019 39,550 2.55 6.45 37,000 39,550 39,550 10 395,500
17/12/2019 37,000 -2.00 -5.41 39,000 37,000 37,000 10 370,000
16/12/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1 39,000
06/12/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1 39,000
21/11/2019 39,000 0.90 2.31 38,100 39,000 39,000 1 39,000
20/11/2019 39,000 0.90 2.31 38,100 39,000 39,000 1 39,000
11/11/2019 38,100 -1.40 -3.67 39,500 38,200 38,100 59 2,247,900
06/11/2019 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 76 3,002,000
04/11/2019 39,500 -0.50 -1.27 40,000 39,500 39,500 1 39,500
02/11/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1 40,000
01/11/2019 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1 40,000
23/10/2019 40,000 -1.70 -4.25 41,700 40,000 40,000 150 6,000,000
21/10/2019 41,700 2.70 6.47 39,000 41,700 41,700 1 41,700
14/10/2019 39,000 0.00 ■■ 0.00 39,000 39,000 36,300 10 390,000
11/10/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1 39,000
10/10/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1 39,000
02/10/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1 39,000
01/10/2019 39,000 2.30 5.90 36,700 39,000 39,000 2 78,000
30/09/2019 36,700 -0.30 -0.82 37,000 36,700 36,700 2 73,400
23/09/2019 37,000 -2.10 -5.68 39,050 37,000 37,000 2 74,000
20/09/2019 39,050 2.60 6.66 36,500 39,050 39,050 2 78,100
19/09/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 1 36,500
18/09/2019 36,500 0.20 0.55 36,300 36,500 33,900 102 3,723,000
16/09/2019 36,300 0.00 ■■ 0.00 36,300 36,300 33,800 38 1,379,400
13/09/2019 36,300 -2.70 -7.44 39,000 41,700 36,300 2 72,600
12/09/2019 39,000 -1.70 -4.36 40,650 39,000 39,000 1 39,000
11/09/2019 40,650 -3.10 -7.63 43,700 40,650 40,650 1 40,650
05/09/2019 43,700 -3.30 -7.55 46,950 43,700 43,700 1 43,700
04/09/2019 46,950 2.00 4.26 45,000 48,150 45,000 2,057 96,576,150
30/08/2019 45,000 1.00 2.22 44,000 45,000 44,000 1,769 79,605,000
23/08/2019 44,000 -0.10 -0.23 44,100 44,000 44,000 30 1,320,000
22/08/2019 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 1 44,100
20/08/2019 44,100 -0.30 -0.68 44,400 44,100 41,300 2 88,200
19/08/2019 44,400 -0.10 -0.23 44,450 44,400 41,350 2 88,800
16/08/2019 44,450 -0.50 -1.12 45,000 44,450 44,450 1 44,450
15/08/2019 45,000 1.00 2.22 44,000 45,000 45,000 1 45,000
14/08/2019 44,000 2.30 5.23 41,700 44,000 44,000 5 220,000
13/08/2019 41,700 0.00 ■■ 0.00 41,700 41,700 41,700 186 7,756,200
12/08/2019 41,700 2.70 6.47 39,050 41,700 41,700 60 2,502,000
09/08/2019 39,050 2.60 6.66 36,500 39,050 33,950 111 4,334,550
08/08/2019 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 2 73,000
07/08/2019 36,500 2.40 6.58 34,150 36,500 34,150 13 474,500
06/08/2019 34,150 -2.60 -7.61 36,700 34,150 34,150 1 34,150
05/08/2019 36,700 -2.80 -7.63 39,450 36,700 36,700 1 36,700
01/08/2019 39,450 0.00 ■■ 0.00 39,450 39,450 39,450 1 39,450
31/07/2019 39,450 0.00 ■■ 0.00 39,450 39,450 39,450 1 39,450
30/07/2019 39,450 0.00 ■■ 0.00 39,450 39,450 39,450 2 78,900
29/07/2019 39,450 2.60 6.59 36,900 39,450 34,900 125 4,931,250
23/07/2019 36,900 2.40 6.50 34,500 36,900 36,900 131 4,833,900
22/07/2019 34,500 1.90 5.51 32,600 34,500 30,400 79 2,725,500
19/07/2019 32,600 -2.30 -7.06 34,900 34,400 32,500 102 3,325,200
18/07/2019 34,900 -0.60 -1.72 35,550 34,900 33,100 162 5,653,800
17/07/2019 35,550 0.00 ■■ 0.00 35,550 35,550 33,100 113 4,017,150
16/07/2019 35,550 2.30 6.47 33,250 35,550 30,950 445 15,819,750
15/07/2019 33,250 2.20 6.62 31,100 33,250 28,950 607 20,182,750
12/07/2019 31,100 -2.30 -7.40 33,400 35,700 31,100 13 404,300
11/07/2019 33,400 2.20 6.59 31,250 33,400 29,100 66 2,204,400
10/07/2019 31,250 2.00 6.40 29,250 31,250 31,250 1 31,250
09/07/2019 29,250 -2.20 -7.52 31,400 29,250 29,250 17 497,250
08/07/2019 31,400 -2.40 -7.64 33,750 33,700 31,400 12 376,800
05/07/2019 33,750 2.20 6.52 31,550 33,750 33,750 1 33,750
03/07/2019 31,550 -2.40 -7.61 33,900 36,100 31,550 19 599,450
02/07/2019 33,900 -2.60 -7.67 36,450 33,900 33,900 5 169,500
01/07/2019 36,450 2.40 6.58 34,100 36,450 35,800 2 72,900
28/06/2019 34,100 2.20 6.45 31,900 34,100 34,100 1 34,100
26/06/2019 31,900 2.10 6.58 29,850 31,900 27,800 4 127,600
20/06/2019 29,850 2.00 6.70 27,900 29,850 29,850 2 59,700
19/06/2019 29,850 2.00 6.70 27,900 29,850 29,850 2 59,700
11/06/2019 27,900 -2.10 -7.53 29,950 30,000 27,900 339 9,458,100
10/06/2019 29,950 2.00 6.68 28,000 29,950 28,000 3 89,850
07/06/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 182 5,096,000
06/06/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 182 5,096,000
05/06/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 5 140,000
04/06/2019 28,000 -1.00 -3.57 29,000 28,000 28,000 1 28,000
03/06/2019 29,000 -2.00 -6.90 31,000 29,000 29,000 86 2,494,000
02/06/2019 31,000 2.00 6.45 29,000 31,000 28,500 227 7,037,000
31/05/2019 31,000 2.00 6.45 29,000 31,000 28,500 227 7,037,000
30/05/2019 29,000 -0.10 -0.34 29,150 29,000 29,000 60 1,740,000
29/05/2019 29,000 -0.10 -0.34 29,150 29,000 29,000 60 1,740,000
28/05/2019 29,150 0.00 ■■ 0.00 29,150 29,150 29,150 50 1,457,500
27/05/2019 29,150 0.00 ■■ 0.00 29,150 29,150 29,150 13 378,950
26/05/2019 29,150 1.90 6.52 27,250 29,150 25,350 2,559 74,594,850
24/05/2019 29,150 1.90 6.52 27,250 29,150 25,350 2,559 74,594,850
23/05/2019 27,250 1.80 6.61 25,500 27,250 23,750 1,131 30,819,750
22/05/2019 25,500 -1.50 -5.88 27,000 28,850 25,150 6,565 167,407,500
21/05/2019 27,000 1.50 5.56 25,500 27,250 23,750 1,859 50,193,000
20/05/2019 25,500 1.70 6.67 23,850 25,500 22,200 715 18,232,500
19/05/2019 23,850 1.60 6.71 22,300 23,850 20,750 351 8,371,350
17/05/2019 23,850 1.60 6.71 22,300 23,850 20,750 351 8,371,350
16/05/2019 22,300 -1.70 -7.62 23,950 22,300 22,300 12 267,600
15/05/2019 23,950 1.50 6.26 22,500 23,950 23,950 1 23,950
14/05/2019 22,500 -1.70 -7.56 24,150 22,500 22,500 11 247,500
13/05/2019 24,150 -1.80 -7.45 25,950 27,750 24,150 11 265,650
10/05/2019 25,950 1.00 3.85 24,950 25,950 25,950 1 25,950
09/05/2019 25,950 1.00 3.85 24,950 25,950 25,950 1 25,950
08/05/2019 24,950 -1.00 -4.01 25,950 24,950 24,150 3 74,850
07/05/2019 25,950 1.50 5.78 24,500 25,950 24,500 5 129,750
06/05/2019 25,950 1.50 5.78 24,500 25,950 24,500 5 129,750
02/05/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1 24,500
01/05/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1 24,500
30/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1 24,500
29/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1 24,500
28/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1 24,500
26/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1 24,500
22/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 5 122,500
21/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 5 122,500
19/04/2019 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 5 122,500
18/04/2019 24,500 -0.20 -0.82 24,700 26,400 23,000 49 1,200,500
17/04/2019 24,500 -0.20 -0.82 24,700 26,400 23,000 49 1,200,500
16/04/2019 24,700 -1.80 -7.29 26,500 24,700 24,700 1 24,700
15/04/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 2 53,000
14/04/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 2 53,000
12/04/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 2 53,000
10/04/2019 26,500 -1.90 -7.17 28,400 26,500 26,500 1 26,500
09/04/2019 26,500 -1.90 -7.17 28,400 26,500 26,500 1 26,500
08/04/2019 28,400 1.90 6.69 26,550 28,400 28,400 1 28,400
07/04/2019 28,400 1.90 6.69 26,550 28,400 28,400 1 28,400
05/04/2019 28,400 1.90 6.69 26,550 28,400 28,400 1 28,400
04/04/2019 26,550 -2.00 -7.53 28,500 26,550 26,550 1 26,550
02/04/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 187 5,329,500
01/04/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 187 5,329,500
29/03/2019 28,500 -2.10 -7.37 30,600 28,500 28,500 3 85,500
28/03/2019 30,600 -2.30 -7.52 32,850 30,600 30,600 2 61,200
23/03/2019 29,000 -0.90 -3.10 29,900 29,000 29,000 10 290,000
22/03/2019 32,850 -2.50 -7.61 35,300 32,850 32,850 10 328,500
20/03/2019 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 10 353,000
19/03/2019 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 1 35,300
11/03/2019 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 1 35,300
23/02/2019 29,000 -0.90 -3.10 29,900 29,000 29,000 10 290,000
20/02/2019 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 10 353,000
19/02/2019 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 1 35,300
31/01/2019 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10 257,000
23/01/2019 29,000 -0.90 -3.10 29,900 29,000 29,000 10 290,000
23/12/2018 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 60 2,118,000
21/12/2018 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 60 2,118,000
20/12/2018 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 10 353,000
04/12/2018 35,300 2.30 6.52 33,000 35,300 35,300 10 353,000
29/11/2018 33,000 2.00 6.06 31,000 33,000 33,000 10 330,000
26/11/2018 31,000 2.00 6.45 29,000 31,000 31,000 10 310,000
23/11/2018 29,000 -0.90 -3.10 29,900 29,000 29,000 10 290,000
16/11/2018 29,900 0.50 1.67 29,400 29,900 29,900 10 299,000
15/11/2018 29,400 1.70 5.78 27,700 29,400 25,800 60 1,764,000
14/11/2018 27,700 0.70 2.53 27,000 27,700 27,700 10 277,000
13/11/2018 27,700 0.70 2.53 27,000 27,700 27,700 10 277,000
12/11/2018 27,000 1.35 5.00 25,650 27,000 23,900 220 5,940,000
02/11/2018 25,650 1.65 6.43 24,000 25,650 25,650 10 256,500
01/11/2018 24,000 -1.70 -7.08 25,700 24,000 24,000 50 1,200,000
31/10/2018 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 10 257,000
30/10/2018 25,700 -1.85 -7.20 27,550 25,700 25,700 10 257,000
29/10/2018 25,700 -1.85 -7.20 27,550 25,700 25,700 10 257,000
23/10/2018 27,550 -0.10 -0.36 27,650 27,550 27,550 10 275,500
11/10/2018 27,650 0.35 1.27 27,650 28,000 27,650 40 1,106,000
05/10/2018 27,650 -2.05 -7.41 29,700 27,650 27,650 10 276,500
04/10/2018 29,700 1.90 6.40 27,800 29,700 29,700 10 297,000
27/09/2018 27,800 -0.10 -0.36 27,900 27,800 26,100 100 2,780,000
25/09/2018 27,900 0.00 ■■ 0.00 27,900 27,900 27,000 20 558,000
21/09/2018 27,900 -0.10 -0.36 28,000 27,900 27,900 1,100 30,690,000
19/09/2018 28,000 -0.70 -2.50 28,700 28,000 28,000 10 280,000
18/09/2018 28,700 1.85 6.45 26,850 28,700 25,000 2,030 58,261,000
14/09/2018 26,850 -2.00 -7.45 28,850 26,850 26,850 20 537,000
02/09/2018 28,850 1.85 6.41 27,000 28,850 25,150 70 2,019,500
31/08/2018 28,850 1.85 6.41 27,000 28,850 25,150 70 2,019,500
30/08/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 20 540,000
28/08/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
12/08/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
10/08/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
09/08/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
08/08/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
02/08/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
25/07/2018 27,000 0.85 3.15 26,150 27,000 27,000 10 270,000
18/07/2018 26,150 0.15 0.57 26,000 26,150 26,150 310 8,106,500
12/07/2018 26,000 0.10 0.38 25,900 26,000 24,100 320 8,320,000
09/07/2018 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 10 259,000
03/07/2018 25,900 0.85 3.28 25,050 25,900 25,900 10 259,000
29/06/2018 25,050 -1.85 -7.39 26,900 0 0 110 2,755,500
28/06/2018 26,900 -1.70 -6.32 26,900 26,900 25,200 1,010 27,169,000
22/06/2018 26,900 0.60 2.23 26,300 26,900 26,900 10 269,000
21/06/2018 26,900 0.60 2.23 26,300 26,900 26,900 10 269,000
18/06/2018 26,300 1.70 6.46 26,300 28,000 26,300 20 526,000
15/06/2018 26,300 1.70 6.46 24,600 26,300 26,300 10 263,000
13/06/2018 24,600 1.60 6.50 23,000 24,600 24,600 10 246,000
12/06/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
11/06/2018 23,000 1.50 6.52 21,500 23,000 21,500 1,580 36,340,000
08/06/2018 21,500 1.40 6.51 20,100 21,500 21,500 6,440 138,460,000
07/06/2018 20,100 1.30 6.47 18,800 20,100 20,100 100 2,010,000
06/06/2018 18,800 -1.00 -5.32 19,800 21,150 18,800 630 11,844,000
05/06/2018 19,800 -1.45 -7.32 21,250 22,700 19,800 1,220 24,156,000
04/06/2018 21,250 1.35 6.35 19,900 21,250 21,250 20 425,000
01/06/2018 19,900 -1.25 -6.28 21,150 22,600 19,900 1,010 20,099,000
31/05/2018 21,150 1.35 6.38 19,800 21,150 18,450 1,750 37,012,500
30/05/2018 19,800 -1.40 -7.07 21,200 19,800 19,800 10 198,000
24/05/2018 21,200 -1.30 -6.13 22,500 21,200 21,200 50 1,060,000
23/05/2018 22,500 -0.85 -3.78 23,350 22,500 22,500 20 450,000
22/05/2018 23,350 -1.75 -7.49 25,100 23,350 23,350 100 2,335,000
16/05/2018 25,100 -0.90 -3.59 26,000 25,900 25,100 20 502,000
15/05/2018 26,000 -0.50 -1.92 26,500 26,000 26,000 10 260,000
14/05/2018 26,500 0.20 0.75 26,300 26,500 26,500 10 265,000
12/05/2018 26,300 -0.10 -0.38 26,400 26,400 26,300 5,010 131,763,000
11/05/2018 26,300 -0.10 -0.38 26,400 26,400 26,300 5,010 131,763,000
07/05/2018 26,400 -0.60 -2.27 27,000 26,500 26,400 6,000 158,400,000
04/05/2018 27,000 0.50 1.85 26,500 27,000 26,000 1,000 27,000,000
29/04/2018 26,500 0.90 3.40 26,500 27,400 26,500 220 5,830,000
27/04/2018 26,500 0.90 3.40 26,500 27,400 26,500 220 5,830,000
26/04/2018 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,340 35,510,000
24/04/2018 26,500 0.20 0.75 26,300 26,500 26,500 5,000 132,500,000
23/04/2018 26,300 1.60 6.08 24,700 26,400 23,450 91,930 2,417,759,000
20/04/2018 24,700 1.60 6.48 23,100 24,700 23,100 70,140 1,732,458,000
19/04/2018 23,100 1.45 6.28 21,650 23,150 23,000 10,560 243,936,000
18/04/2018 21,650 1.40 6.47 20,250 21,650 21,650 4,480 96,992,000
15/04/2018 17,750 1.15 6.48 16,600 17,750 17,750 650 11,537,500
13/04/2018 17,750 1.15 6.48 16,600 17,750 17,750 650 11,537,500
12/04/2018 16,600 -0.90 -5.42 17,500 18,700 16,600 4,550 75,530,000
11/04/2018 17,500 -0.50 -2.86 18,000 17,500 17,450 1,510 26,425,000
10/04/2018 18,000 -1.25 -6.94 19,250 19,250 17,950 2,020 36,360,000
09/04/2018 19,250 -1.40 -7.27 20,650 19,250 19,250 10 192,500
06/04/2018 20,650 0.70 3.39 19,950 20,800 20,650 210 4,336,500
05/04/2018 19,950 0.95 4.76 19,000 19,950 18,900 210 4,189,500
04/04/2018 19,000 0.60 3.16 18,400 19,400 17,150 3,900 74,100,000
30/03/2018 18,400 0.80 4.35 17,600 18,750 16,450 220 4,048,000
29/03/2018 17,600 -1.30 -7.39 18,900 18,900 17,600 820 14,432,000
28/03/2018 18,900 -0.10 -0.53 19,000 18,900 18,850 30 567,000
27/03/2018 19,000 -0.25 -1.32 19,250 19,000 19,000 10 190,000
26/03/2018 19,250 -0.05 -0.26 19,300 19,250 18,000 340 6,545,000
22/03/2018 19,300 -19.30 -100.00 19,300 19,300 19,300 40 772,000
21/03/2018 19,300 0.75 3.89 18,550 19,300 19,300 10 193,000
20/03/2018 18,550 -1.35 -7.28 19,900 18,600 18,550 6,340 117,607,000
19/03/2018 19,900 -0.10 -0.50 20,000 19,900 19,500 100 1,990,000
16/03/2018 19,900 -0.10 -0.50 20,000 19,900 19,500 100 1,990,000
15/03/2018 20,000 1.20 6.00 18,800 20,000 18,550 230 4,600,000
14/03/2018 18,800 0.25 1.33 18,550 18,800 18,800 40 752,000
13/03/2018 18,550 -1.30 -7.01 19,850 18,600 18,550 70 1,298,500
12/03/2018 19,850 0.15 0.76 19,700 18,650 18,650 17,300 343,405,000
09/03/2018 18,650 -1.05 -5.63 19,700 18,650 18,650 10 186,500
08/03/2018 19,700 -1.30 -6.60 21,000 19,700 19,700 10 197,000
07/03/2018 21,000 0.30 1.43 20,700 21,000 21,000 10 210,000
06/03/2018 20,700 1.15 5.56 19,550 20,700 18,350 110 2,277,000
05/03/2018 19,550 -0.95 -4.86 20,500 20,500 19,200 860 16,813,000
02/03/2018 20,500 1.10 5.37 19,400 20,500 20,500 20 410,000
28/02/2018 19,400 -1.45 -7.47 20,850 20,850 19,400 270 5,238,000
27/02/2018 20,850 -1.55 -7.43 22,400 20,850 20,850 770 16,054,500
26/02/2018 22,400 0.85 3.79 21,550 22,400 22,400 20 448,000
23/02/2018 21,550 0.80 3.71 20,750 21,550 21,200 20 431,000
22/02/2018 20,750 0.05 0.24 20,700 20,750 19,300 1,020 21,165,000
12/02/2018 20,700 -0.05 -0.24 20,750 20,700 19,400 80 1,656,000
07/02/2018 20,750 0.00 ■■ 0.00 20,750 20,750 20,750 200 4,150,000
05/02/2018 20,750 -0.05 -0.24 20,800 20,750 20,750 10 207,500
04/02/2018 20,800 -0.15 -0.72 20,950 20,800 20,800 20 416,000
02/02/2018 20,800 -0.15 -0.72 20,950 20,800 20,800 20 416,000
31/01/2018 20,950 0.05 0.24 20,900 20,950 20,000 1,340 28,073,000
30/01/2018 20,950 0.05 0.24 20,900 20,950 20,000 1,340 28,073,000
26/01/2018 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 10 209,000
25/01/2018 20,900 0.30 1.44 20,600 20,900 19,250 1,610 33,649,000
24/01/2018 22,400 1.80 8.04 20,600 0 0 1,500 33,600,000
19/01/2018 20,600 0.15 0.73 20,450 20,600 20,500 800 16,480,000
18/01/2018 20,450 -0.10 -0.49 20,550 20,450 20,450 30 613,500
17/01/2018 20,550 1.20 5.84 19,350 20,550 19,300 2,830 58,156,500
16/01/2018 19,350 -0.85 -4.39 20,200 20,200 19,350 290 5,611,500
15/01/2018 20,200 -1.30 -6.44 21,500 20,200 20,000 2,680 54,136,000
14/01/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 50 1,075,000
12/01/2018 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 50 1,075,000
11/01/2018 21,500 0.50 2.33 21,000 21,500 21,500 20 430,000
10/01/2018 19,250 1.35 7.01 19,650 21,000 19,250 7,130 137,252,500
09/01/2018 19,650 -1.15 -5.85 20,800 19,650 19,650 10 196,500
08/01/2018 20,800 -1.20 -5.77 22,000 21,000 20,800 1,060 22,048,000
07/01/2018 22,000 0.05 0.23 21,950 22,000 21,950 40 880,000
05/01/2018 22,000 0.05 0.23 21,950 22,000 21,950 40 880,000
04/01/2018 21,950 -0.05 -0.23 22,000 22,000 20,500 1,200 26,340,000
03/01/2018 22,000 -1.00 -4.55 22,000 22,000 20,500 1,030 22,660,000
02/01/2018 22,000 -1.45 -6.59 23,450 23,100 21,850 2,030 44,660,000
31/12/2017 23,450 0.95 4.05 22,500 23,450 23,450 5,010 117,484,500
29/12/2017 23,450 0.95 4.05 22,500 23,450 23,450 5,010 117,484,500
28/12/2017 22,500 1.25 5.56 21,250 22,500 21,250 10,270 231,075,000
27/12/2017 21,250 1.35 6.35 19,900 21,250 20,800 13,050 277,312,500
26/12/2017 19,900 1.30 6.53 18,600 19,900 17,700 16,280 323,972,000
25/12/2017 18,600 -1.40 -7.53 20,000 21,150 18,600 4,530 84,258,000
22/12/2017 20,000 -1.30 -6.50 21,300 21,100 19,850 3,690 73,800,000
21/12/2017 21,300 0.15 0.70 21,150 21,500 19,700 610 12,993,000
20/12/2017 21,150 0.20 0.95 20,950 21,450 19,500 2,570 54,355,500
19/12/2017 20,950 0.75 3.58 20,200 20,950 19,500 1,120 23,464,000
15/12/2017 20,850 1.25 6.00 19,600 20,850 20,800 130 2,710,500
14/12/2017 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 2,010 40,602,000
13/12/2017 19,550 -0.95 -4.86 20,500 19,550 19,550 10 195,500
11/12/2017 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 30 615,000
10/12/2017 20,500 -0.20 -0.98 20,700 20,500 20,500 10 205,000
08/12/2017 20,500 -0.20 -0.98 20,700 20,500 20,500 10 205,000
07/12/2017 20,700 0.00 ■■ 0.00 20,500 20,500 20,500 330 6,831,000
05/12/2017 20,900 0.30 1.46 20,900 20,900 20,900 260 5,434,000
04/12/2017 20,600 -1.40 -6.36 21,950 21,950 20,600 6,110 125,866,000
01/12/2017 22,000 0.85 4.02 22,000 22,000 20,500 1,530 33,660,000
30/11/2017 21,150 -1.25 -5.58 21,000 21,150 21,000 50 1,057,500
29/11/2017 22,400 -0.50 -2.18 21,300 22,400 21,300 1,510 33,824,000
28/11/2017 22,900 -0.10 -0.43 21,400 22,900 21,400 520 11,908,000
27/11/2017 23,000 0.60 2.68 23,000 23,000 23,000 60 1,380,000
24/11/2017 22,400 1.40 6.67 19,750 22,400 19,650 1,500 33,600,000
23/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
22/11/2017 21,000 -1.30 -5.83 21,050 21,100 21,000 8,000 168,000,000
21/11/2017 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
20/11/2017 22,300 1.30 6.19 21,700 22,450 21,700 3,210 71,583,000
17/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50 1,050,000
16/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 1,100 23,100,000
15/11/2017 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 500 10,500,000
14/11/2017 21,000 -1.50 -6.67 21,050 21,050 21,000 1,000 21,000,000
13/11/2017 22,500 -0.60 -2.60 22,500 22,500 22,500 10 225,000
10/11/2017 23,100 1.40 6.45 23,100 23,100 23,100 2,200 50,820,000
09/11/2017 21,700 -1.30 -5.65 21,700 21,700 21,700 10 217,000
08/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
07/11/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
06/11/2017 23,000 -0.20 -0.86 23,000 23,000 23,000 10 230,000
03/11/2017 23,200 0.40 1.75 22,800 23,200 22,800 190 4,408,000
02/11/2017 22,800 -0.10 -0.44 21,500 22,800 21,500 1,010 23,028,000
01/11/2017 22,900 -0.95 -3.98 22,200 22,900 22,200 540 12,366,000
31/10/2017 23,850 0.75 3.25 23,100 23,850 23,100 40 954,000
30/10/2017 23,100 -0.90 -3.75 22,350 23,300 22,350 1,080 24,948,000
27/10/2017 24,000 0.00 ■■ 0.00 22,350 24,000 22,350 1,010 24,240,000
26/10/2017 24,000 0.00 ■■ 0.00 22,400 24,000 22,350 3,500 84,000,000
25/10/2017 24,000 0.60 2.56 22,000 24,000 22,000 6,000 144,000,000
24/10/2017 23,400 -0.60 -2.50 23,500 23,500 23,350 30 702,000
23/10/2017 24,000 -0.90 -3.61 24,000 24,000 24,000 10 240,000
20/10/2017 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
19/10/2017 24,900 0.95 3.97 22,300 24,900 22,300 3,390 84,411,000
18/10/2017 23,950 0.45 1.91 23,950 23,950 23,950 150 3,592,500
17/10/2017 23,500 1.50 6.82 22,600 23,500 22,000 1,890 44,415,000
16/10/2017 22,000 0.45 2.09 21,700 22,000 20,050 3,140 69,080,000
13/10/2017 21,550 1.25 6.16 21,550 21,550 21,550 20 431,000
12/10/2017 20,300 -1.50 -6.88 20,300 20,300 20,300 820 16,646,000
11/10/2017 21,800 -1.45 -6.24 21,800 22,850 21,650 2,380 51,884,000
10/10/2017 23,250 -1.75 -7.00 23,250 23,250 23,250 10 232,500
09/10/2017 25,000 1.60 6.84 25,000 25,000 21,800 1,050 26,250,000
06/10/2017 23,400 1.40 6.36 23,400 23,400 23,400 10 234,000
05/10/2017 22,000 -1.30 -5.58 21,700 22,000 21,700 1,090 23,980,000
04/10/2017 23,300 -1.70 -6.80 23,300 23,300 23,300 20 466,000
03/10/2017 25,000 0.50 2.04 26,100 26,100 23,000 180 4,500,000
02/10/2017 24,500 1.55 6.75 24,500 24,500 24,500 10 245,000
29/09/2017 22,950 -0.55 -2.34 22,000 22,950 22,000 20 459,000
28/09/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
27/09/2017 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
26/09/2017 23,500 0.50 2.17 21,450 24,500 21,450 660 15,510,000
25/09/2017 23,000 0.00 ■■ 0.00 21,500 23,000 21,500 30 690,000
22/09/2017 23,000 0.10 0.44 23,000 23,000 23,000 10 230,000
21/09/2017 22,900 -0.05 -0.22 22,900 22,900 22,900 10 229,000
20/09/2017 22,950 0.05 0.22 22,400 22,950 22,400 20 459,000
19/09/2017 22,900 -0.10 -0.43 22,900 22,900 22,900 10 229,000
18/09/2017 23,000 -0.90 -3.77 23,000 23,000 23,000 60 1,380,000
15/09/2017 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
14/09/2017 23,900 -0.10 -0.42 24,000 24,000 23,900 350 8,365,000
13/09/2017 24,000 1.00 4.35 21,500 24,000 21,500 330 7,920,000
12/09/2017 23,000 0.00 ■■ 0.00 24,200 24,200 21,450 310 7,130,000
11/09/2017 23,000 1.50 6.98 23,000 23,000 23,000 30 690,000
08/09/2017 21,500 1.40 6.97 20,000 21,500 20,000 170 3,655,000
07/09/2017 20,100 -1.25 -5.85 22,800 22,800 20,100 2,110 42,411,000
06/09/2017 21,350 1.35 6.75 20,100 21,350 20,100 310 6,618,500
05/09/2017 20,000 -1.20 -5.66 20,050 20,050 20,000 90 1,800,000
01/09/2017 21,200 -1.30 -5.78 23,350 23,350 21,200 20 424,000
31/08/2017 22,500 -0.50 -2.17 22,500 22,500 22,500 10 225,000
30/08/2017 23,000 -0.90 -3.77 23,000 23,000 23,000 10 230,000
29/08/2017 23,900 0.90 3.91 23,900 23,900 23,900 10 239,000
28/08/2017 23,000 1.05 4.78 23,000 23,000 23,000 200 4,600,000
25/08/2017 21,950 1.30 6.30 21,950 21,950 21,950 10 219,500
24/08/2017 20,650 0.00 ■■ 0.00 20,650 20,650 20,650 0 0
23/08/2017 20,650 0.50 2.48 21,500 21,500 20,650 50 1,032,500
22/08/2017 20,150 -1.20 -5.62 22,750 22,750 20,150 30 604,500
21/08/2017 21,350 0.00 ■■ 0.00 21,350 21,350 21,350 10 213,500
18/08/2017 21,350 0.00 ■■ 0.00 21,350 21,350 21,350 0 0
17/08/2017 21,350 -1.50 -6.56 23,300 23,300 21,350 20 427,000
16/08/2017 22,850 0.00 ■■ 0.00 22,850 22,850 22,850 0 0
15/08/2017 22,850 -0.05 -0.22 22,850 22,850 22,850 10 228,500
14/08/2017 22,900 -0.10 -0.43 23,000 23,000 22,900 120 2,748,000
11/08/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 350 8,050,000
10/08/2017 23,000 0.00 ■■ 0.00 21,500 23,000 21,500 110 2,530,000
09/08/2017 23,000 1.20 5.50 23,000 23,000 23,000 200 4,600,000
08/08/2017 21,800 -0.20 -0.91 21,800 21,800 21,800 10 218,000
07/08/2017 22,000 0.15 0.69 21,850 22,000 21,850 40 880,000
04/08/2017 21,850 0.00 ■■ 0.00 21,850 21,850 21,850 0 0
03/08/2017 21,850 -1.00 -4.38 22,900 22,900 21,850 2,010 43,918,500
02/08/2017 22,850 0.00 ■■ 0.00 22,850 22,850 22,850 50 1,142,500
01/08/2017 22,850 1.20 5.54 22,850 22,850 22,850 10 228,500
31/07/2017 21,650 -1.55 -6.68 21,650 21,650 21,650 10 216,500
28/07/2017 23,200 1.40 6.42 23,200 23,200 23,200 10 232,000
27/07/2017 21,800 0.00 ■■ 0.00 21,900 21,900 21,800 5,710 124,478,000
26/07/2017 21,800 -1.60 -6.84 23,400 23,400 21,800 60 1,308,000
25/07/2017 23,400 -0.10 -0.43 23,500 23,500 21,900 40 936,000
24/07/2017 23,500 -0.60 -2.49 23,500 23,500 23,500 10 235,000
21/07/2017 24,100 1.45 6.40 24,100 24,100 24,100 10 241,000
20/07/2017 22,650 -1.70 -6.98 22,650 22,650 22,650 70 1,585,500
19/07/2017 24,350 1.45 6.33 24,400 24,400 24,350 200 4,870,000
18/07/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 100 2,290,000
17/07/2017 22,900 1.45 6.76 22,900 22,900 22,900 10 229,000
14/07/2017 21,450 -1.50 -6.54 23,000 23,000 21,450 70 1,501,500
13/07/2017 22,950 0.05 0.22 23,350 23,350 21,350 3,490 80,095,500
12/07/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
11/07/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 1,370 31,373,000
10/07/2017 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
07/07/2017 22,900 0.00 ■■ 0.00 21,400 22,900 21,400 30 687,000
06/07/2017 22,900 0.80 3.62 22,900 22,900 22,900 10 229,000
05/07/2017 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 0 0
04/07/2017 22,100 -1.60 -6.75 22,100 22,100 22,100 960 21,216,000
03/07/2017 23,700 0.00 ■■ 0.00 23,700 23,700 23,700 0 0
30/06/2017 23,700 0.30 1.28 23,700 23,700 23,700 100 2,370,000
29/06/2017 23,400 1.00 4.46 21,150 23,400 21,150 2,050 47,970,000
28/06/2017 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
27/06/2017 22,400 0.80 3.70 21,850 22,400 21,850 1,050 23,520,000
26/06/2017 21,600 0.10 0.47 21,500 21,600 21,500 3,030 65,448,000
23/06/2017 21,500 -0.80 -3.59 23,100 23,100 21,500 20 430,000
22/06/2017 22,300 0.80 3.72 22,300 22,300 22,300 30 669,000
21/06/2017 21,500 -1.50 -6.52 21,500 21,500 21,500 10 215,000
20/06/2017 23,000 -0.90 -3.77 23,750 23,750 23,000 90 2,070,000
19/06/2017 23,900 0.45 1.92 23,900 23,900 23,900 10 239,000
16/06/2017 23,450 0.00 ■■ 0.00 23,450 23,450 23,450 0 0
15/06/2017 23,450 0.45 1.96 21,650 23,450 21,400 1,960 45,962,000
14/06/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,000 23,000,000
13/06/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,000 23,000,000
12/06/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
09/06/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
08/06/2017 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 370 8,510,000
07/06/2017 23,000 -1.40 -5.74 23,000 23,000 23,000 630 14,490,000
06/06/2017 24,400 0.60 2.52 23,450 24,400 23,450 1,100 26,840,000
05/06/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
02/06/2017 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
01/06/2017 23,800 1.15 5.08 22,200 23,800 22,200 20 476,000
31/05/2017 22,650 -1.55 -6.40 22,600 23,900 22,600 520 11,778,000
30/05/2017 24,200 -0.05 -0.21 22,600 24,400 22,600 4,110 99,462,000
29/05/2017 24,250 1.55 6.83 24,250 24,250 24,250 9,850 238,862,500
26/05/2017 22,700 -0.05 -0.22 21,300 22,700 21,300 80 1,816,000
25/05/2017 22,750 1.00 4.60 21,300 22,950 20,550 1,450 32,987,500
24/05/2017 21,750 -1.25 -5.43 22,400 22,450 21,600 2,140 46,545,000
23/05/2017 23,000 0.00 ■■ 0.00 22,000 23,500 21,400 4,070 93,610,000
22/05/2017 23,000 0.05 0.22 22,850 23,000 21,600 1,700 39,100,000
19/05/2017 22,950 1.30 6.00 22,000 23,000 21,500 7,270 166,846,500
18/05/2017 21,650 -1.60 -6.88 22,500 22,500 21,650 17,750 384,287,500
17/05/2017 23,250 0.30 1.31 22,050 24,400 22,000 6,740 156,705,000
16/05/2017 22,950 1.45 6.74 21,600 23,000 21,600 3,010 69,079,500
15/05/2017 21,500 -0.80 -3.59 21,200 23,200 21,200 300 6,450,000
09/05/2017 24,500 0.20 0.82 24,500 24,500 24,500 2,000 49,000,000
08/05/2017 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
05/05/2017 24,300 -0.15 -0.61 22,750 24,300 22,750 210 5,103,000
04/05/2017 24,450 0.00 ■■ 0.00 24,450 24,450 24,450 0 0
03/05/2017 24,450 0.45 1.88 24,500 24,500 22,500 210 5,134,500
28/04/2017 24,000 -0.50 -2.04 25,000 25,000 23,000 130 3,120,000
27/04/2017 24,500 0.55 2.30 24,800 24,800 22,450 1,020 24,990,000
26/04/2017 23,950 -0.60 -2.44 22,850 23,950 22,850 210 5,029,500
25/04/2017 24,550 -0.15 -0.61 23,000 24,550 23,000 150 3,682,500
24/04/2017 24,700 0.75 3.13 23,000 24,950 23,000 4,070 100,529,000
21/04/2017 23,950 0.10 0.42 22,400 23,950 22,200 70 1,676,500
20/04/2017 23,850 -0.35 -1.45 22,700 23,950 22,650 1,240 29,574,000
19/04/2017 24,200 -1.80 -6.92 24,200 24,200 24,200 20 484,000
18/04/2017 26,000 1.05 4.21 26,000 26,000 26,000 10 260,000
17/04/2017 24,950 0.20 0.81 24,950 24,950 24,950 10 249,500
14/04/2017 24,750 1.50 6.45 21,800 24,750 21,750 2,320 57,420,000
13/04/2017 23,250 0.00 ■■ 0.00 23,250 23,250 23,250 10 232,500
12/04/2017 23,250 -1.75 -7.00 23,500 23,500 23,250 5,570 129,502,500
11/04/2017 25,000 1.00 4.17 22,350 25,000 22,350 810 20,250,000
10/04/2017 24,000 -0.55 -2.24 22,850 24,000 22,850 60 1,440,000
07/04/2017 24,550 -0.55 -2.19 23,350 24,550 23,350 80 1,964,000
05/04/2017 25,100 0.30 1.21 25,400 25,400 23,100 14,620 366,962,000
04/04/2017 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 1,000 24,800,000
03/04/2017 24,800 0.80 3.33 25,000 25,000 22,400 600 14,880,000
31/03/2017 24,000 -0.35 -1.44 23,600 24,000 23,600 11,810 283,440,000
30/03/2017 24,350 0.00 ■■ 0.00 24,350 24,350 24,350 0 0
29/03/2017 24,350 0.85 3.62 23,500 24,950 21,900 9,440 229,864,000
28/03/2017 23,500 1.50 6.82 21,100 23,500 21,100 16,240 381,640,000
27/03/2017 22,000 -0.45 -2.00 22,450 22,450 22,000 1,160 25,520,000
24/03/2017 22,450 -1.55 -6.46 23,800 23,800 22,450 5,070 113,821,500
23/03/2017 24,000 -0.20 -0.83 24,450 24,450 24,000 70 1,680,000
22/03/2017 24,200 -1.70 -6.56 24,100 24,200 23,500 13,330 322,586,000
21/03/2017 25,900 -0.30 -1.15 25,000 26,000 24,800 80 2,072,000
20/03/2017 26,200 -1.95 -6.93 26,400 30,000 26,200 590 15,458,000
17/03/2017 28,150 -2.10 -6.94 28,150 28,150 28,150 20 563,000
16/03/2017 30,250 -2.25 -6.92 30,250 30,250 30,250 120 3,630,000
15/03/2017 32,500 -2.40 -6.88 32,500 32,500 32,500 10 325,000
14/03/2017 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 10 349,000
13/03/2017 34,900 0.00 ■■ 0.00 32,500 34,900 32,500 20 698,000
10/03/2017 34,900 -1.00 -2.79 35,300 35,300 34,900 210 7,329,000
09/03/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 0 0
08/03/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 400 14,360,000
07/03/2017 35,900 1.50 4.36 34,400 35,900 32,000 420 15,078,000
06/03/2017 34,400 0.40 1.18 31,650 34,400 31,650 50 1,720,000
03/03/2017 34,000 1.70 5.26 34,000 34,000 34,000 10 340,000
02/03/2017 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
01/03/2017 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
28/02/2017 32,300 1.30 4.19 29,000 32,500 28,850 770 24,871,000
27/02/2017 31,000 1.05 3.51 29,950 31,000 27,900 2,310 71,610,000
24/02/2017 29,950 0.00 ■■ 0.00 29,950 29,950 29,950 0 0
23/02/2017 29,950 1.35 4.72 26,700 29,950 26,600 110 3,294,500
22/02/2017 28,600 1.80 6.72 26,000 28,600 26,000 1,620 46,332,000
21/02/2017 26,800 0.80 3.08 25,800 26,800 25,800 3,040 81,472,000
20/02/2017 26,000 -0.50 -1.89 25,500 26,000 25,500 50 1,300,000
17/02/2017 26,500 1.45 5.79 25,050 26,500 25,050 11,090 293,885,000
16/02/2017 25,050 0.00 ■■ 0.00 25,050 25,050 25,050 7,000 175,350,000
15/02/2017 25,050 0.00 ■■ 0.00 25,100 25,100 25,050 6,000 150,300,000
14/02/2017 25,050 0.00 ■■ 0.00 25,050 25,050 25,000 6,020 150,801,000
13/02/2017 25,050 -0.75 -2.91 25,900 25,900 25,050 16,610 416,080,500
10/02/2017 25,800 0.75 2.99 25,100 25,800 25,100 150 3,870,000
09/02/2017 25,050 0.00 ■■ 0.00 25,200 25,200 25,050 903,000 22,620,150,000
08/02/2017 25,050 0.00 ■■ 0.00 25,600 25,600 24,500 637,930 15,980,146,500
07/02/2017 25,050 -0.05 -0.20 25,100 25,100 25,050 558,990 14,002,699,500
06/02/2017 25,100 -0.80 -3.09 25,100 25,800 25,100 597,620 15,000,262,000
03/02/2017 25,900 0.65 2.57 23,900 26,000 23,900 1,180 30,562,000
02/02/2017 25,250 0.00 ■■ 0.00 25,250 25,300 25,250 555,710 14,031,677,500
25/01/2017 25,250 0.00 ■■ 0.00 25,250 25,250 24,000 1,680,410 42,430,352,500
24/01/2017 25,250 0.25 1.00 26,200 26,200 25,250 701,090 17,702,522,500
23/01/2017 25,000 0.05 0.20 26,200 26,200 25,000 1,069,350 26,733,750,000
20/01/2017 24,950 1.60 6.85 24,950 24,950 24,950 3,538,550 88,286,822,500
19/01/2017 23,350 -1.65 -6.60 25,000 25,000 23,350 10,170 237,469,500
18/01/2017 25,000 1.45 6.16 25,000 25,000 25,000 10 250,000
17/01/2017 23,550 -1.65 -6.55 23,550 23,550 23,550 340 8,007,000
16/01/2017 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 100 2,520,000
13/01/2017 25,200 0.20 0.80 25,200 25,200 25,200 30 756,000
12/01/2017 25,000 1.10 4.60 25,000 25,000 25,000 10 250,000
11/01/2017 23,900 -1.70 -6.64 25,600 25,600 23,900 30,910 738,749,000
10/01/2017 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
09/01/2017 25,600 0.50 1.99 25,500 25,600 25,500 6,200 158,720,000
06/01/2017 25,100 0.00 ■■ 0.00 24,000 25,800 24,000 63,650 1,597,615,000
05/01/2017 25,100 0.50 2.03 24,100 25,100 24,100 94,110 2,362,161,000
04/01/2017 24,600 1.60 6.96 23,000 24,600 23,000 31,040 763,584,000
03/01/2017 23,000 -1.30 -5.35 23,100 26,000 23,000 47,520 1,092,960,000
30/12/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
29/12/2016 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 1,020 24,786,000
28/12/2016 24,300 -0.10 -0.41 23,000 24,300 23,000 3,000 72,900,000
27/12/2016 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 130 3,172,000
26/12/2016 24,400 -0.70 -2.79 23,500 24,500 23,500 2,630 64,172,000
23/12/2016 25,100 0.10 0.40 25,100 25,100 25,100 300 7,530,000
22/12/2016 25,000 -0.50 -1.96 24,000 25,000 24,000 16,110 402,750,000
21/12/2016 25,500 1.50 6.25 22,350 25,500 22,350 18,020 459,510,000
20/12/2016 24,000 0.00 ■■ 0.00 24,500 24,500 24,000 150 3,600,000
19/12/2016 24,000 1.00 4.35 24,200 24,200 21,450 30 720,000
16/12/2016 23,000 1.20 5.50 21,800 23,000 21,050 1,620 37,260,000
15/12/2016 21,800 -1.45 -6.24 23,200 23,200 21,800 20 436,000
14/12/2016 23,250 -1.75 -7.00 23,250 25,000 23,250 1,110 25,807,500
13/12/2016 25,000 1.35 5.71 25,000 25,000 25,000 10 250,000
12/12/2016 23,650 -0.35 -1.46 23,500 23,650 23,500 1,710 40,441,500
09/12/2016 24,000 -0.75 -3.03 24,000 24,000 24,000 10 240,000
08/12/2016 24,750 0.40 1.64 24,750 24,750 24,750 10 247,500
07/12/2016 24,350 0.00 ■■ 0.00 24,350 24,350 24,350 0 0
06/12/2016 24,350 0.00 ■■ 0.00 22,650 24,350 22,650 5,930 144,395,500
05/12/2016 24,350 1.55 6.80 23,950 24,350 23,950 4,000 97,400,000
02/12/2016 22,800 -1.60 -6.56 22,800 22,800 22,800 7,000 159,600,000
01/12/2016 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
30/11/2016 24,400 -0.10 -0.41 22,850 24,400 22,850 14,490 353,556,000
29/11/2016 24,500 0.00 ■■ 0.00 22,800 24,500 22,800 23,680 580,160,000
28/11/2016 24,500 -0.50 -2.00 24,950 24,950 23,250 6,300 154,350,000
25/11/2016 25,000 0.20 0.81 24,800 25,000 24,800 5,040 126,000,000
24/11/2016 24,800 0.30 1.22 22,900 25,300 22,850 39,710 984,808,000
23/11/2016 24,500 0.50 2.08 24,000 25,650 22,400 483,040 11,834,480,000
22/11/2016 24,000 1.20 5.26 21,950 24,350 21,450 17,150 411,600,000
21/11/2016 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 130 2,964,000
18/11/2016 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
17/11/2016 22,800 1.40 6.54 22,800 22,800 22,800 10 228,000
16/11/2016 21,400 1.40 7.00 20,050 21,400 20,000 330,250 7,067,350,000
15/11/2016 20,000 -0.85 -4.08 21,600 21,600 20,000 84,880 1,697,600,000
14/11/2016 20,850 0.65 3.22 20,900 20,900 20,850 410 8,548,500
11/11/2016 20,200 -1.50 -6.91 20,200 20,200 20,200 1,040 21,008,000
10/11/2016 21,700 0.00 ■■ 0.00 21,000 21,700 21,000 302,510 6,564,467,000
09/11/2016 21,700 0.00 ■■ 0.00 22,000 22,000 20,200 194,470 4,219,999,000
08/11/2016 21,700 0.40 1.88 21,700 21,700 21,700 10 217,000
07/11/2016 21,300 0.80 3.90 21,300 21,300 21,300 10 213,000
04/11/2016 20,500 0.00 ■■ 0.00 20,000 20,500 20,000 60 1,230,000
03/11/2016 20,500 -0.45 -2.15 20,450 20,500 19,550 25,310 518,855,000
02/11/2016 20,950 -0.45 -2.10 20,400 20,950 20,100 13,610 285,129,500
01/11/2016 21,400 -1.25 -5.52 21,200 21,400 21,100 10,750 230,050,000
31/10/2016 22,650 0.95 4.38 20,500 22,650 20,500 230 5,209,500
28/10/2016 21,700 0.30 1.40 20,050 21,850 19,950 14,110 306,187,000
27/10/2016 21,400 -1.10 -4.89 22,000 22,000 21,400 3,040 65,056,000
26/10/2016 22,500 1.15 5.39 22,800 22,800 20,550 1,620 36,450,000
25/10/2016 21,350 -1.50 -6.56 21,350 21,350 21,350 1,020 21,777,000
24/10/2016 22,850 0.85 3.86 21,050 22,850 21,000 380 8,683,000
21/10/2016 22,000 -0.50 -2.22 22,000 23,000 22,000 7,050 155,100,000
20/10/2016 22,500 0.00 ■■ 0.00 22,900 22,900 22,500 4,850 109,125,000
19/10/2016 22,500 -0.45 -1.96 23,150 23,150 21,400 5,480 123,300,000
18/10/2016 22,950 -0.90 -3.77 22,950 22,950 22,950 30 688,500
17/10/2016 23,850 0.85 3.70 23,850 23,850 23,850 10 238,500
14/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
13/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
12/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
11/10/2016 23,000 0.00 ■■ 0.00 22,000 23,000 21,400 6,480 149,040,000
10/10/2016 23,000 1.00 4.55 22,000 23,000 21,000 21,230 488,290,000
07/10/2016 22,000 -1.10 -4.76 22,000 22,000 22,000 1,500 33,000,000
06/10/2016 23,100 0.10 0.43 23,100 23,100 23,100 2,000 46,200,000
05/10/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
04/10/2016 23,000 -0.25 -1.08 22,100 23,000 22,100 2,880 66,240,000
03/10/2016 23,250 -0.15 -0.64 22,050 23,250 22,000 5,010 116,482,500
30/09/2016 23,400 0.00 ■■ 0.00 23,900 23,900 21,850 1,770 41,418,000
29/09/2016 23,400 0.20 0.86 23,300 23,400 23,300 3,520 82,368,000
28/09/2016 23,200 1.00 4.50 23,200 23,200 23,200 400 9,280,000
27/09/2016 22,200 -1.10 -4.72 22,200 22,200 22,200 4,000 88,800,000
26/09/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
23/09/2016 23,300 0.10 0.43 23,300 23,300 23,300 10,000 233,000,000
22/09/2016 23,200 0.10 0.43 23,200 23,200 23,200 700 16,240,000
21/09/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 0 0
20/09/2016 23,100 0.00 ■■ 0.00 23,100 23,100 23,100 350 8,085,000
19/09/2016 23,100 -0.20 -0.86 22,550 23,100 22,500 15,070 348,117,000
16/09/2016 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 560 13,048,000
15/09/2016 23,300 -0.10 -0.43 23,300 23,300 23,300 410 9,553,000
14/09/2016 23,400 -0.10 -0.43 23,100 23,400 23,100 1,700 39,780,000
13/09/2016 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 320 7,520,000
12/09/2016 23,500 -0.20 -0.84 22,600 23,500 22,600 380 8,930,000
09/09/2016 23,700 0.00 ■■ 0.00 22,400 24,300 22,400 1,500 35,550,000
08/09/2016 23,700 0.50 2.16 22,100 23,900 21,800 11,550 273,735,000
07/09/2016 23,800 0.10 0.42 24,400 24,400 23,800 260 6,188,000
06/09/2016 23,700 1.30 5.80 22,400 23,700 22,400 5,550 131,535,000
05/09/2016 22,400 -1.40 -5.88 23,800 23,800 22,400 8,020 179,648,000
01/09/2016 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 2,200 52,360,000
31/08/2016 23,800 0.00 ■■ 0.00 23,900 24,000 23,700 8,810 209,678,000
30/08/2016 23,800 0.00 ■■ 0.00 23,300 23,800 22,300 8,120 193,256,000
29/08/2016 23,800 -0.10 -0.42 23,500 23,800 23,400 30,760 732,088,000
26/08/2016 23,900 0.00 ■■ 0.00 23,900 23,900 23,500 1,730 41,347,000
25/08/2016 23,900 0.00 ■■ 0.00 24,000 24,800 23,600 13,600 325,040,000
24/08/2016 23,900 -0.10 -0.42 23,500 24,000 23,300 10,110 241,629,000
23/08/2016 24,000 0.00 ■■ 0.00 24,400 24,400 23,500 5,870 140,880,000
22/08/2016 24,000 -0.60 -2.44 24,900 24,900 24,000 2,420 58,080,000
19/08/2016 24,600 0.10 0.41 24,600 24,600 24,600 40 984,000
18/08/2016 24,500 -0.50 -2.00 25,000 25,000 24,000 2,480 60,760,000
17/08/2016 25,000 1.10 4.60 23,700 25,500 23,700 44,220 1,105,500,000
16/08/2016 23,900 0.40 1.70 24,000 24,000 23,000 11,550 276,045,000
15/08/2016 23,500 0.90 3.98 22,900 24,000 22,900 31,550 741,425,000
12/08/2016 22,600 -0.90 -3.83 23,500 23,500 22,600 12,340 278,884,000
11/08/2016 23,500 0.30 1.29 23,200 23,900 23,000 51,710 1,215,185,000
10/08/2016 23,200 -0.10 -0.43 23,000 23,500 22,600 11,740 272,368,000
09/08/2016 23,300 1.40 6.39 22,500 23,400 22,500 121,260 2,825,358,000
08/08/2016 21,900 1.40 6.83 21,400 21,900 21,000 239,480 5,244,612,000
05/08/2016 20,500 -1.40 -6.39 20,500 20,500 20,500 1,000 20,500,000
04/08/2016 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
03/08/2016 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 1,000 21,900,000
02/08/2016 21,900 -0.10 -0.45 22,000 22,000 20,600 40 876,000
01/08/2016 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 3,000 66,000,000
29/07/2016 22,000 0.00 ■■ 0.00 21,900 22,000 21,800 4,080 89,760,000
28/07/2016 22,000 0.50 2.33 21,800 22,000 21,800 170 3,740,000
27/07/2016 21,500 1.10 5.39 21,500 21,500 21,500 110 2,365,000
26/07/2016 20,400 -0.90 -4.23 20,100 22,400 20,100 1,570 32,028,000
25/07/2016 21,300 -1.50 -6.58 21,300 21,300 21,300 130 2,769,000
22/07/2016 22,800 -0.10 -0.44 21,300 22,800 21,300 700 15,960,000
21/07/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
20/07/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
19/07/2016 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 520 11,908,000
18/07/2016 22,900 1.00 4.57 22,900 22,900 22,900 10 229,000
15/07/2016 21,900 1.40 6.83 20,500 21,900 20,500 26,900 589,110,000
14/07/2016 20,500 -1.00 -4.65 20,500 20,500 20,500 100 2,050,000
13/07/2016 21,500 1.40 6.97 21,500 21,500 21,500 4,760 102,340,000
12/07/2016 20,100 -0.60 -2.90 20,700 20,700 20,100 118,000 2,371,800,000
11/07/2016 20,700 -0.80 -3.72 20,700 22,800 20,700 3,660 75,762,000
08/07/2016 21,500 -1.50 -6.52 21,500 21,500 21,500 1,000 21,500,000
07/07/2016 23,000 0.10 0.44 21,300 23,000 21,300 2,020 46,460,000
06/07/2016 22,900 0.20 0.88 22,900 22,900 22,900 90 2,061,000
05/07/2016 22,700 1.10 5.09 22,500 22,900 22,500 8,010 181,827,000
04/07/2016 21,600 -1.40 -6.09 22,500 23,400 21,600 61,210 1,322,136,000
01/07/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
30/06/2016 23,000 0.00 ■■ 0.00 23,200 23,400 23,000 25,350 583,050,000
29/06/2016 23,000 0.20 0.88 22,800 23,500 22,800 76,100 1,750,300,000
28/06/2016 22,800 0.80 3.64 22,100 22,800 22,100 67,500 1,539,000,000
27/06/2016 22,000 0.00 ■■ 0.00 21,000 22,900 21,000 83,800 1,843,600,000
24/06/2016 22,000 1.30 6.28 21,500 22,100 19,300 120,260 2,645,720,000
23/06/2016 20,700 0.00 ■■ 0.00 20,800 20,800 20,700 24,050 497,835,000
22/06/2016 20,700 -0.10 -0.48 20,800 20,800 20,700 3,120 64,584,000
21/06/2016 20,800 -1.00 -4.59 21,800 22,500 20,800 12,020 250,016,000
20/06/2016 21,800 1.00 4.81 20,900 22,000 20,900 65,010 1,417,218,000
17/06/2016 20,800 -0.20 -0.95 20,000 20,800 20,000 1,020 21,216,000
16/06/2016 21,000 1.00 5.00 20,000 21,000 20,000 11,000 231,000,000
15/06/2016 20,000 -0.40 -1.96 20,400 20,400 20,000 4,470 89,400,000
14/06/2016 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 550 11,220,000
13/06/2016 20,400 -1.40 -6.42 20,400 20,400 20,400 3,500 71,400,000
10/06/2016 21,800 0.00 ■■ 0.00 21,800 21,800 21,800 0 0
09/06/2016 21,800 -0.20 -0.91 21,100 21,800 21,000 2,610 56,898,000
08/06/2016 22,000 0.20 0.92 21,800 22,700 21,100 146,430 3,221,460,000
07/06/2016 21,800 0.30 1.40 21,500 21,800 21,500 5,010 109,218,000
06/06/2016 21,500 0.70 3.37 20,900 21,500 20,900 10,050 216,075,000
03/06/2016 20,800 1.30 6.67 19,500 20,800 19,500 33,780 702,624,000
02/06/2016 19,500 -0.40 -2.01 19,900 19,900 19,500 3,600 70,200,000
01/06/2016 19,900 -0.40 -1.97 20,400 20,400 19,900 32,570 648,143,000
31/05/2016 20,300 0.60 3.05 20,300 20,300 19,700 1,760 35,728,000
30/05/2016 19,700 -0.30 -1.50 20,000 20,400 19,700 5,300 104,410,000
27/05/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,060 41,200,000
26/05/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 17,940 358,800,000
25/05/2016 20,000 0.00 ■■ 0.00 20,300 20,300 20,000 7,420 148,400,000
24/05/2016 20,000 -0.70 -3.38 20,000 20,000 19,900 29,550 591,000,000
23/05/2016 20,700 0.60 2.99 19,700 20,700 19,500 9,720 201,204,000
20/05/2016 20,100 -0.90 -4.29 20,200 20,500 20,100 2,050 41,205,000
19/05/2016 21,000 1.00 5.00 19,800 21,000 19,500 23,760 498,960,000
18/05/2016 20,000 0.00 ■■ 0.00 19,900 20,000 19,900 1,650 33,000,000
17/05/2016 20,000 -0.50 -2.44 20,500 20,500 20,000 460 9,200,000
16/05/2016 20,500 0.00 ■■ 0.00 20,300 20,500 20,300 60 1,230,000
13/05/2016 20,500 0.00 ■■ 0.00 19,800 21,400 19,800 15,700 321,850,000
12/05/2016 20,500 -1.00 -4.65 20,300 21,400 20,300 19,010 389,705,000
11/05/2016 21,500 -0.10 -0.46 20,200 21,600 20,200 10,210 219,515,000
10/05/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
09/05/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 100 2,160,000
06/05/2016 21,600 -0.30 -1.37 21,000 21,800 21,000 3,350 72,360,000
05/05/2016 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
04/05/2016 21,900 0.60 2.82 21,500 21,900 21,500 10,600 232,140,000
29/04/2016 21,300 -0.30 -1.39 21,000 21,300 20,200 11,760 250,488,000
28/04/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
27/04/2016 21,600 -0.10 -0.46 21,300 21,600 21,300 5,520 119,232,000
26/04/2016 21,700 -0.10 -0.46 21,000 21,800 21,000 34,110 740,187,000
25/04/2016 21,800 0.60 2.83 20,000 21,800 20,000 12,500 272,500,000
22/04/2016 21,200 1.20 6.00 18,900 21,200 18,800 41,610 882,132,000
21/04/2016 20,000 0.20 1.01 19,700 20,000 19,700 1,600 32,000,000
20/04/2016 19,800 -1.20 -5.71 20,700 20,800 19,800 1,130 22,374,000
19/04/2016 21,000 1.00 5.00 19,600 21,000 19,500 3,350 70,350,000
15/04/2016 20,000 -0.30 -1.48 20,300 20,300 19,400 4,080 81,600,000
14/04/2016 20,300 0.00 ■■ 0.00 19,600 20,600 19,600 10,350 210,105,000
13/04/2016 20,300 0.20 1.00 21,100 21,100 19,700 90 1,827,000
12/04/2016 20,100 -0.80 -3.83 20,500 21,900 20,000 8,200 164,820,000
11/04/2016 20,900 0.80 3.98 21,000 21,000 20,600 2,550 53,295,000
08/04/2016 20,100 -0.80 -3.83 20,200 21,800 20,100 1,210 24,321,000
07/04/2016 20,900 0.90 4.50 20,000 20,900 20,000 2,110 44,099,000
06/04/2016 20,000 0.20 1.01 20,800 20,800 20,000 12,780 255,600,000
05/04/2016 19,800 -0.90 -4.35 19,800 19,800 19,800 50 990,000
04/04/2016 20,700 -0.10 -0.48 21,500 21,500 20,700 2,040 42,228,000
01/04/2016 20,800 -0.60 -2.80 21,500 21,500 20,800 230 4,784,000
31/03/2016 21,400 0.70 3.38 21,500 21,500 21,400 23,010 492,414,000
30/03/2016 20,700 0.10 0.49 21,000 21,500 20,700 9,430 195,201,000
29/03/2016 20,600 -1.20 -5.50 21,300 21,300 20,600 9,840 202,704,000
28/03/2016 21,800 0.00 ■■ 0.00 21,500 21,800 21,500 4,360 95,048,000
25/03/2016 21,800 -0.20 -0.91 21,500 21,800 21,400 7,600 165,680,000
24/03/2016 22,000 0.10 0.46 22,000 22,000 22,000 3,010 66,220,000
23/03/2016 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 2,200 48,180,000
22/03/2016 21,900 0.30 1.39 21,900 21,900 21,600 2,620 57,378,000
21/03/2016 21,600 -0.50 -2.26 21,600 21,800 21,600 1,310 28,296,000
18/03/2016 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 520 11,492,000
17/03/2016 22,100 0.00 ■■ 0.00 22,200 22,200 21,700 11,120 245,752,000
16/03/2016 22,100 0.10 0.45 22,000 22,100 21,700 160 3,536,000
15/03/2016 22,000 0.10 0.46 22,000 22,500 21,500 12,090 265,980,000
14/03/2016 21,900 0.30 1.39 21,500 22,100 21,500 1,670 36,573,000
11/03/2016 21,600 -0.70 -3.14 22,000 22,300 21,600 14,100 304,560,000
10/03/2016 22,300 0.80 3.72 22,000 22,300 22,000 16,000 356,800,000
09/03/2016 21,500 0.00 ■■ 0.00 21,500 22,400 21,500 930 19,995,000
08/03/2016 21,500 -0.70 -3.15 22,100 23,000 21,400 9,990 214,785,000
07/03/2016 22,200 0.10 0.45 21,900 22,200 21,800 4,070 90,354,000
04/03/2016 22,700 1.20 5.58 21,900 22,800 21,900 45,910 1,042,157,000
03/03/2016 21,500 0.00 ■■ 0.00 21,500 22,000 21,400 6,180 132,870,000
02/03/2016 21,500 -0.80 -3.59 22,000 22,200 21,400 23,410 503,315,000
01/03/2016 22,300 0.00 ■■ 0.00 22,500 22,500 22,200 130 2,899,000
29/02/2016 22,300 0.50 2.29 21,900 22,700 21,500 1,000 22,300,000
26/02/2016 21,800 0.10 0.46 21,800 21,800 21,700 18,670 407,006,000
25/02/2016 21,700 -0.10 -0.46 21,500 21,700 21,300 6,610 143,437,000
24/02/2016 21,800 0.10 0.46 21,700 21,800 21,600 31,830 693,894,000
23/02/2016 21,700 0.10 0.46 21,200 21,700 21,200 9,630 208,971,000
22/02/2016 21,600 0.10 0.47 21,900 22,000 21,000 32,520 702,432,000
19/02/2016 21,500 0.00 ■■ 0.00 21,500 21,900 21,500 3,120 67,080,000
18/02/2016 21,500 -0.40 -1.83 21,500 21,500 21,500 6,920 148,780,000
17/02/2016 21,900 0.40 1.86 22,100 22,100 21,400 2,530 55,407,000
16/02/2016 21,500 -0.70 -3.15 21,300 22,100 20,800 18,790 403,985,000
15/02/2016 22,200 0.50 2.30 22,400 22,400 21,300 1,020 22,644,000
05/02/2016 21,700 0.30 1.40 21,900 21,900 21,700 1,010 21,917,000
04/02/2016 21,400 -0.10 -0.47 21,500 21,500 21,400 3,620 77,468,000
03/02/2016 21,500 -1.00 -4.44 21,900 22,500 21,500 14,330 308,095,000
02/02/2016 22,500 -0.20 -0.88 22,500 22,500 22,500 12,010 270,225,000
01/02/2016 22,700 0.20 0.89 22,700 22,700 22,700 10,000 227,000,000
29/01/2016 22,500 -0.10 -0.44 22,500 22,600 22,500 19,430 437,175,000
28/01/2016 22,600 -0.20 -0.88 22,200 22,900 22,000 22,780 514,828,000
27/01/2016 22,800 0.30 1.33 22,000 23,000 22,000 26,110 595,308,000
26/01/2016 22,500 0.00 ■■ 0.00 22,900 22,900 22,200 16,010 360,225,000
25/01/2016 22,500 -0.50 -2.17 22,000 23,000 22,000 6,540 147,150,000
22/01/2016 23,000 -0.10 -0.43 22,200 23,000 22,000 14,000 322,000,000
21/01/2016 23,100 -0.30 -1.28 22,200 23,100 22,000 19,980 461,538,000
20/01/2016 23,400 0.90 4.00 22,000 23,400 21,600 34,810 814,554,000
19/01/2016 22,500 -0.40 -1.75 21,700 22,500 21,600 13,070 294,075,000
18/01/2016 22,900 0.50 2.23 22,900 22,900 22,900 10,100 231,290,000
15/01/2016 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 1,100 24,640,000
14/01/2016 22,400 -0.80 -3.45 21,900 22,900 21,800 3,920 87,808,000
13/01/2016 23,200 0.00 ■■ 0.00 22,400 23,200 22,400 11,520 267,264,000
12/01/2016 23,200 1.50 6.91 21,400 23,200 21,400 32,750 759,800,000
11/01/2016 21,700 -0.60 -2.69 22,300 22,400 21,700 10,060 218,302,000
08/01/2016 22,300 0.50 2.29 22,300 22,300 22,300 50 1,115,000
07/01/2016 21,800 -0.10 -0.46 21,700 22,300 21,700 8,280 180,504,000
06/01/2016 21,900 -0.30 -1.35 21,900 21,900 21,900 1,000 21,900,000
05/01/2016 22,200 -0.30 -1.33 22,500 22,600 22,200 16,590 368,298,000
04/01/2016 22,500 -1.10 -4.66 23,000 23,000 22,500 14,200 319,500,000
31/12/2015 23,600 -0.10 -0.42 22,700 23,600 22,700 50,120 1,182,832,000
30/12/2015 23,700 0.30 1.28 21,900 23,900 21,800 50,090 1,187,133,000
29/12/2015 23,400 0.00 ■■ 0.00 22,500 23,400 22,500 16,210 379,314,000
28/12/2015 23,400 0.90 4.00 22,800 23,700 22,100 15,550 363,870,000
25/12/2015 22,500 -1.40 -5.86 23,500 23,500 22,500 3,880 87,300,000
24/12/2015 23,900 0.90 3.91 23,000 23,900 23,000 13,010 310,939,000
23/12/2015 23,000 -0.70 -2.95 23,000 23,000 23,000 3,010 69,230,000
22/12/2015 23,700 1.10 4.87 21,600 23,700 21,600 50,360 1,193,532,000
21/12/2015 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 3,000 67,800,000
18/12/2015 22,600 -0.40 -1.74 22,700 22,800 22,000 30,540 690,204,000
17/12/2015 23,000 0.40 1.77 22,900 23,500 22,200 6,100 140,300,000
16/12/2015 22,600 1.20 5.61 21,600 22,600 21,400 37,160 839,816,000
15/12/2015 21,400 -0.30 -1.38 22,200 22,200 21,400 5,790 123,906,000
14/12/2015 21,700 -0.60 -2.69 22,000 22,000 21,700 3,090 67,053,000
11/12/2015 22,300 0.40 1.83 21,900 22,300 21,900 2,110 47,053,000
10/12/2015 21,900 -0.20 -0.90 22,000 22,000 21,900 8,380 183,522,000
09/12/2015 22,100 0.00 ■■ 0.00 22,000 22,100 21,800 3,010 66,521,000
08/12/2015 22,100 -0.10 -0.45 22,100 22,400 22,000 2,450 54,145,000
07/12/2015 22,200 0.10 0.45 22,200 22,700 22,000 2,870 63,714,000
04/12/2015 22,100 -0.10 -0.45 22,200 22,600 22,100 26,090 576,589,000
03/12/2015 22,200 -0.60 -2.63 22,500 23,000 22,200 28,360 629,592,000
02/12/2015 22,800 0.00 ■■ 0.00 22,500 23,000 22,200 11,200 255,360,000
01/12/2015 22,800 0.70 3.17 22,000 23,000 22,000 7,740 176,472,000
30/11/2015 22,100 -1.30 -5.56 23,300 23,300 22,100 7,520 166,192,000
27/11/2015 23,400 -0.30 -1.27 22,700 23,500 22,500 18,410 430,794,000
26/11/2015 23,700 -0.10 -0.42 22,900 23,700 22,900 5,060 119,922,000
25/11/2015 23,800 -0.20 -0.83 23,100 23,800 22,900 6,730 160,174,000
24/11/2015 24,000 -0.10 -0.41 22,900 24,000 22,900 8,700 208,800,000
23/11/2015 24,100 0.10 0.42 24,500 24,500 23,700 2,510 60,491,000
20/11/2015 24,000 -0.60 -2.44 24,600 24,600 24,000 44,910 1,077,840,000
19/11/2015 24,600 1.10 4.68 23,100 24,600 23,000 117,600 2,892,960,000
18/11/2015 23,500 0.10 0.43 22,400 23,600 22,400 145,330 3,415,255,000
17/11/2015 23,400 1.10 4.93 21,500 23,400 21,500 58,050 1,358,370,000
16/11/2015 22,300 0.60 2.76 21,600 23,000 21,500 33,700 751,510,000
13/11/2015 21,700 -0.60 -2.69 22,500 23,000 21,700 71,270 1,546,559,000
12/11/2015 22,300 -1.00 -4.29 23,300 23,300 22,300 25,140 560,622,000
11/11/2015 23,300 0.00 ■■ 0.00 23,700 23,700 22,500 14,330 333,889,000
10/11/2015 23,300 -0.60 -2.51 23,400 23,500 22,900 17,760 413,808,000
09/11/2015 23,900 -0.60 -2.45 24,000 24,200 23,400 8,410 200,999,000
06/11/2015 24,500 -0.10 -0.41 24,700 24,700 24,000 41,500 1,016,750,000
05/11/2015 24,600 0.10 0.41 24,400 24,600 24,200 23,250 571,950,000
04/11/2015 24,500 0.10 0.41 24,400 24,900 24,400 120,460 2,951,270,000
03/11/2015 24,400 0.40 1.67 23,900 25,000 23,500 239,830 5,851,852,000
02/11/2015 24,000 -0.80 -3.23 25,000 25,000 23,800 64,540 1,548,960,000
30/10/2015 24,800 0.60 2.48 24,300 25,000 24,200 93,960 2,330,208,000
29/10/2015 24,200 -0.10 -0.41 24,300 24,600 24,200 92,550 2,239,710,000
28/10/2015 24,300 -0.20 -0.82 24,800 25,000 24,200 214,110 5,202,873,000
27/10/2015 24,500 -0.70 -2.78 25,000 25,900 24,000 214,570 5,256,965,000
26/10/2015 25,200 1.60 6.78 24,000 25,200 23,700 637,100 16,054,920,000
23/10/2015 23,600 1.50 6.79 22,600 23,600 22,100 487,230 11,498,628,000
22/10/2015 22,100 0.70 3.27 21,400 22,200 21,400 145,450 3,214,445,000
21/10/2015 21,400 -0.60 -2.73 21,700 21,700 21,400 15,070 322,498,000
20/10/2015 22,000 0.00 ■■ 0.00 21,900 22,100 21,700 136,840 3,010,480,000
19/10/2015 22,000 0.30 1.38 21,500 22,200 21,500 111,150 2,445,300,000
16/10/2015 21,700 -0.10 -0.46 22,000 22,000 21,600 98,570 2,138,969,000
15/10/2015 21,800 -0.40 -1.80 22,400 22,400 21,800 13,720 299,096,000
14/10/2015 22,200 0.50 2.30 21,600 22,300 21,300 143,500 3,185,700,000
13/10/2015 21,700 -0.40 -1.81 21,500 21,900 21,500 22,790 494,543,000
12/10/2015 22,100 -0.10 -0.45 21,800 22,200 21,600 97,710 2,159,391,000
09/10/2015 22,200 0.10 0.45 22,100 22,200 22,100 2,500 55,500,000
08/10/2015 22,100 -0.10 -0.45 22,200 22,300 22,000 8,420 186,082,000
07/10/2015 22,200 0.10 0.45 22,100 22,300 21,500 54,510 1,210,122,000
06/10/2015 22,100 0.30 1.38 22,000 22,100 21,700 30,750 679,575,000
05/10/2015 21,800 0.20 0.93 21,900 22,000 21,600 17,310 377,358,000
02/10/2015 21,600 -0.60 -2.70 21,800 21,800 21,600 11,000 237,600,000
01/10/2015 22,200 -0.20 -0.89 22,000 22,200 22,000 3,690 81,918,000
30/09/2015 22,400 0.40 1.82 21,400 22,400 21,200 39,050 874,720,000
29/09/2015 22,000 0.10 0.46 21,600 22,000 21,600 26,040 572,880,000
28/09/2015 21,900 -0.20 -0.90 21,600 21,900 21,000 40,100 878,190,000
25/09/2015 22,100 -0.10 -0.45 22,000 22,200 21,700 16,400 362,440,000
24/09/2015 22,200 0.20 0.91 22,000 22,200 21,900 5,830 129,426,000
23/09/2015 22,000 0.60 2.80 21,500 22,200 21,500 39,710 873,620,000
22/09/2015 21,400 -0.70 -3.17 22,300 22,300 21,400 55,670 1,191,338,000
21/09/2015 22,100 -0.20 -0.90 21,900 22,300 21,900 20,470 452,387,000
18/09/2015 22,300 0.70 3.24 21,700 22,300 21,700 14,530 324,019,000
17/09/2015 21,600 0.00 ■■ 0.00 21,700 22,400 21,600 27,930 603,288,000
16/09/2015 21,600 -0.90 -4.00 22,500 23,000 21,600 28,870 623,592,000
15/09/2015 22,500 -0.40 -1.75 22,700 23,000 22,500 9,410 211,725,000
14/09/2015 22,900 -0.60 -2.55 23,200 23,200 22,800 19,940 456,626,000
11/09/2015 23,500 0.00 ■■ 0.00 23,100 23,500 23,100 30,930 726,855,000
10/09/2015 23,500 -0.10 -0.42 23,000 23,500 22,900 35,840 842,240,000
09/09/2015 23,600 0.10 0.43 23,700 24,000 23,100 16,120 380,432,000
08/09/2015 23,500 1.30 5.86 22,500 23,700 22,300 41,590 977,365,000
07/09/2015 22,200 -1.50 -6.33 23,500 23,600 22,200 41,470 920,634,000
04/09/2015 23,700 -0.30 -1.25 23,500 23,800 23,300 38,080 902,496,000
03/09/2015 24,000 0.00 ■■ 0.00 23,100 24,400 23,100 45,290 1,086,960,000
01/09/2015 24,000 0.70 3.00 22,800 24,000 22,800 62,560 1,501,440,000
31/08/2015 23,300 -0.40 -1.69 23,300 23,400 22,700 31,360 730,688,000
28/08/2015 23,700 -0.30 -1.25 24,000 24,000 23,500 22,420 531,354,000
27/08/2015 24,000 0.10 0.42 23,500 24,500 23,500 45,440 1,090,560,000
26/08/2015 23,900 0.20 0.84 23,700 24,000 23,300 41,380 988,982,000
25/08/2015 23,700 0.90 3.95 23,100 23,800 22,400 209,370 4,962,069,000
24/08/2015 23,800 0.30 1.28 23,000 24,000 21,900 466,730 11,108,174,000
21/08/2015 23,500 -0.50 -2.08 23,700 23,800 23,000 81,790 1,922,065,000
20/08/2015 24,000 0.20 0.84 24,100 24,200 23,700 102,480 2,459,520,000
19/08/2015 23,800 0.30 1.28 23,200 23,900 23,100 58,130 1,383,494,000
18/08/2015 23,500 0.40 1.73 23,100 23,500 23,000 62,140 1,460,290,000
17/08/2015 23,100 -1.40 -5.71 24,200 24,200 23,100 67,030 1,548,393,000
14/08/2015 24,500 0.50 2.08 24,000 24,500 23,800 116,860 2,863,070,000
13/08/2015 24,000 -0.50 -2.04 24,500 24,500 24,000 115,110 2,762,640,000
12/08/2015 24,500 -1.00 -3.92 25,200 25,300 24,500 155,310 3,805,095,000
11/08/2015 25,500 0.00 ■■ 0.00 25,500 25,700 25,100 79,710 2,032,605,000
10/08/2015 25,500 0.10 0.39 25,400 25,800 25,400 91,100 2,323,050,000
07/08/2015 25,400 -0.40 -1.55 26,000 26,000 25,400 29,710 754,634,000
06/08/2015 25,800 -0.20 -0.77 26,000 26,300 25,500 15,230 392,934,000
05/08/2015 26,000 1.20 4.84 24,600 26,000 24,600 210,670 5,477,420,000
04/08/2015 24,800 -0.70 -2.75 25,200 25,500 24,800 57,330 1,421,784,000
03/08/2015 25,500 -0.10 -0.39 25,800 25,800 25,000 89,570 2,284,035,000
31/07/2015 25,600 -0.30 -1.16 26,000 26,500 25,600 103,210 2,642,176,000
30/07/2015 25,900 0.30 1.17 26,000 26,100 25,800 115,540 2,992,486,000
29/07/2015 25,600 -0.10 -0.39 25,700 26,000 25,600 135,840 3,477,504,000
28/07/2015 25,700 -0.30 -1.15 26,300 26,300 25,600 269,360 6,922,552,000
27/07/2015 26,000 -0.50 -1.89 26,500 26,600 26,000 228,080 5,930,080,000
24/07/2015 26,500 -0.80 -2.93 27,300 27,300 26,400 120,090 3,182,385,000
23/07/2015 27,300 0.30 1.11 27,200 27,700 27,000 89,230 2,435,979,000
22/07/2015 27,000 0.20 0.75 26,800 27,300 26,300 47,160 1,273,320,000
21/07/2015 26,800 0.30 1.13 26,500 27,200 26,200 113,560 3,043,408,000
20/07/2015 26,500 -0.80 -2.93 27,000 27,700 26,400 155,660 4,124,990,000
17/07/2015 27,300 -1.40 -4.88 28,000 29,100 27,300 109,980 3,002,454,000
16/07/2015 28,700 1.70 6.30 26,900 28,800 26,900 250,210 7,181,027,000
15/07/2015 27,000 -1.10 -3.91 28,000 28,200 26,800 744,620 20,104,740,000
14/07/2015 28,100 0.10 0.36 27,800 28,500 27,000 231,050 6,492,505,000
13/07/2015 28,000 -0.10 -0.36 28,200 28,200 27,700 108,660 3,042,480,000
10/07/2015 28,100 0.90 3.31 27,200 28,200 26,900 339,820 9,548,942,000
09/07/2015 27,200 -0.20 -0.73 27,400 27,400 26,900 264,550 7,195,760,000
08/07/2015 27,400 0.10 0.37 27,700 27,800 26,800 230,060 6,303,644,000
07/07/2015 27,300 1.40 5.41 26,200 27,500 26,000 656,540 17,923,542,000
06/07/2015 25,900 0.70 2.78 25,300 26,400 25,000 406,800 10,536,120,000
03/07/2015 25,200 0.70 2.86 24,500 25,300 24,400 250,030 6,300,756,000
02/07/2015 24,500 0.50 2.08 24,300 25,000 24,200 70,220 1,720,390,000
01/07/2015 24,000 -0.10 -0.41 24,100 24,400 23,800 147,790 3,546,960,000
30/06/2015 24,100 0.00 ■■ 0.00 24,400 24,400 23,800 87,430 2,107,063,000
29/06/2015 24,100 0.10 0.42 24,000 24,500 23,600 170,860 4,117,726,000
26/06/2015 24,000 -0.80 -3.23 24,200 24,700 24,000 188,460 4,523,040,000
25/06/2015 24,800 0.00 ■■ 0.00 24,700 24,900 24,500 135,790 3,367,592,000
24/06/2015 24,800 -0.30 -1.20 25,100 25,200 24,800 58,290 1,445,592,000
23/06/2015 25,100 0.50 2.03 24,600 25,500 24,600 95,020 2,385,002,000
22/06/2015 24,600 -0.40 -1.60 25,000 25,000 24,400 157,310 3,869,826,000
19/06/2015 25,000 -0.20 -0.79 25,200 25,500 24,800 222,760 5,569,000,000
18/06/2015 25,200 -0.20 -0.79 25,300 25,600 25,100 211,240 5,323,248,000
17/06/2015 25,400 -0.20 -0.78 25,700 26,100 25,200 314,700 7,993,380,000
16/06/2015 25,600 0.00 ■■ 0.00 25,700 26,600 25,600 456,400 11,683,840,000
15/06/2015 25,600 0.80 3.23 24,800 26,000 24,800 284,330 7,278,848,000
12/06/2015 24,800 0.70 2.90 24,200 25,600 24,100 339,720 8,425,056,000
11/06/2015 24,100 0.00 ■■ 0.00 24,100 24,500 23,900 166,490 4,012,409,000
10/06/2015 24,100 -0.30 -1.23 24,500 24,600 24,100 191,430 4,613,463,000
09/06/2015 24,400 0.40 1.67 24,000 24,900 24,000 312,430 7,623,292,000
08/06/2015 24,000 0.00 ■■ 0.00 24,000 24,700 23,800 492,700 11,824,800,000
05/06/2015 24,000 0.20 0.84 23,700 24,400 23,500 371,280 8,910,720,000
04/06/2015 23,800 0.10 0.42 23,900 24,100 23,700 222,690 5,300,022,000
03/06/2015 23,700 0.40 1.72 23,300 24,400 23,200 234,450 5,556,465,000
02/06/2015 23,300 0.60 2.64 22,900 23,600 22,900 233,860 5,448,938,000
01/06/2015 22,700 -0.30 -1.30 22,600 23,000 22,500 262,340 5,955,118,000
29/05/2015 23,000 -1.00 -4.17 23,700 23,900 23,000 533,650 12,273,950,000
28/05/2015 24,000 -0.20 -0.83 24,100 24,500 23,600 477,260 11,454,240,000
27/05/2015 24,200 -0.40 -1.63 24,500 25,100 24,100 266,050 6,438,410,000
26/05/2015 24,600 0.60 2.50 25,600 25,600 24,600 974,170 23,964,582,000
25/05/2015 24,000 1.20 5.26 23,000 24,000 22,600 557,040 13,368,960,000
22/05/2015 22,800 0.70 3.17 21,900 22,900 21,900 221,170 5,042,676,000
21/05/2015 22,100 -0.20 -0.90 22,200 22,300 21,700 132,310 2,924,051,000
20/05/2015 22,300 0.60 2.76 21,700 22,600 21,700 157,020 3,501,546,000
19/05/2015 21,700 0.00 ■■ 0.00 22,000 22,100 21,300 79,110 1,716,687,000
18/05/2015 21,700 -0.70 -3.12 22,400 22,400 21,700 47,660 1,034,222,000
15/05/2015 22,400 -0.80 -3.45 23,000 23,600 22,400 446,800 10,008,320,000
14/05/2015 23,200 1.50 6.91 22,300 23,200 22,200 860,730 19,968,936,000
13/05/2015 21,700 0.10 0.46 21,600 21,900 21,600 106,780 2,317,126,000
12/05/2015 21,600 -0.20 -0.92 21,600 21,900 21,200 90,640 1,957,824,000
11/05/2015 21,800 0.20 0.93 21,600 21,800 21,500 72,420 1,578,756,000
08/05/2015 21,600 -0.30 -1.37 21,900 22,400 21,600 59,850 1,292,760,000
07/05/2015 21,900 0.10 0.46 21,700 21,900 21,300 71,360 1,562,784,000
06/05/2015 21,800 0.00 ■■ 0.00 21,800 22,000 21,800 106,370 2,318,866,000
05/05/2015 21,800 0.60 2.83 21,400 22,500 21,000 155,170 3,382,706,000
04/05/2015 21,200 -0.40 -1.85 21,600 21,600 21,000 220,550 4,675,660,000
27/04/2015 21,600 -0.30 -1.37 21,800 21,800 21,600 69,650 1,504,440,000
24/04/2015 21,900 -0.30 -1.35 22,000 22,100 21,800 267,450 5,857,155,000
23/04/2015 22,200 -0.50 -2.20 22,800 22,900 22,200 112,860 2,505,492,000
22/04/2015 22,700 0.60 2.71 22,500 22,800 22,100 80,650 1,830,755,000
21/04/2015 22,100 0.00 ■■ 0.00 22,000 22,300 22,000 36,450 805,545,000
20/04/2015 22,100 -0.20 -0.90 22,500 22,500 22,000 71,980 1,590,758,000
17/04/2015 22,300 -0.20 -0.89 22,400 22,500 22,300 131,100 2,923,530,000
16/04/2015 22,500 -0.10 -0.44 22,800 22,800 22,300 56,710 1,275,975,000
15/04/2015 22,600 0.50 2.26 22,300 23,000 22,000 157,120 3,550,912,000
14/04/2015 22,100 -0.40 -1.78 22,500 22,600 22,100 177,320 3,918,772,000
13/04/2015 22,500 -0.20 -0.88 22,700 23,000 22,500 127,240 2,862,900,000
10/04/2015 22,700 -0.30 -1.30 23,000 23,100 22,700 68,280 1,549,956,000
09/04/2015 23,000 0.50 2.22 22,300 23,500 22,300 338,400 7,783,200,000
08/04/2015 22,500 0.40 1.81 22,200 22,500 21,900 88,400 1,989,000,000
07/04/2015 22,100 0.30 1.38 21,800 22,400 21,800 256,730 5,673,733,000
06/04/2015 21,800 -0.20 -0.91 22,000 22,000 21,100 117,070 2,552,126,000
03/04/2015 22,000 -0.20 -0.90 22,100 22,800 21,700 34,600 761,200,000
02/04/2015 22,200 0.10 0.45 21,700 22,500 21,600 54,800 1,216,560,000
01/04/2015 22,100 -1.60 -6.75 23,000 23,000 22,100 1,037,520 22,929,192,000
31/03/2015 23,700 0.90 3.95 22,700 23,700 22,700 153,560 3,639,372,000
30/03/2015 22,800 0.10 0.44 22,900 23,700 22,700 255,410 5,823,348,000
27/03/2015 22,700 0.10 0.44 22,700 23,000 22,300 177,180 4,021,986,000
26/03/2015 22,600 -0.50 -2.16 23,900 23,900 22,600 55,660 1,257,916,000
25/03/2015 23,100 0.50 2.21 22,900 23,600 22,700 293,310 6,775,461,000
24/03/2015 22,600 -1.70 -7.00 23,600 24,000 22,600 630,720 14,254,272,000
23/03/2015 24,300 -1.70 -6.54 25,400 25,600 24,300 90,750 2,205,225,000
20/03/2015 26,000 -0.20 -0.76 25,200 26,000 24,500 202,060 5,253,560,000
19/03/2015 26,200 -0.40 -1.50 26,600 26,700 25,000 99,170 2,598,254,000
18/03/2015 26,600 1.70 6.83 26,600 26,600 26,000 184,250 4,901,050,000
17/03/2015 24,900 1.60 6.87 21,800 24,900 21,800 2,876,250 71,618,625,000
16/03/2015 23,300 -1.40 -5.67 26,000 26,400 23,300 428,730 9,989,409,000
13/03/2015 24,700 -1.80 -6.79 27,000 27,000 24,700 154,010 3,804,047,000
12/03/2015 26,500 -1.80 -6.36 28,300 30,000 26,500 24,250 642,625,000
11/03/2015 28,300 -2.10 -6.91 32,400 32,500 28,300 19,630 555,529,000
10/03/2015 30,400 -1.10 -3.49 29,300 30,400 29,300 52,250 1,588,400,000
09/03/2015 31,500 -2.30 -6.80 32,000 32,500 31,500 27,270 859,005,000
06/03/2015 33,800 0.00 ■■ 0.00 33,500 33,800 33,400 4,200 141,960,000
05/03/2015 33,800 0.00 ■■ 0.00 33,400 33,800 33,400 6,260 211,588,000
04/03/2015 33,800 0.00 ■■ 0.00 33,800 33,800 33,500 2,120 71,656,000
03/03/2015 33,800 0.00 ■■ 0.00 33,600 33,800 33,500 6,120 206,856,000
02/03/2015 33,800 0.00 ■■ 0.00 32,000 33,800 32,000 15,050 508,690,000
27/02/2015 33,800 0.00 ■■ 0.00 33,400 33,800 33,400 2,560 86,528,000
26/02/2015 33,800 -0.20 -0.59 34,000 34,000 33,500 4,510 152,438,000
25/02/2015 34,000 0.00 ■■ 0.00 34,000 34,000 33,500 3,830 130,220,000
24/02/2015 34,000 1.00 3.03 33,000 34,000 31,000 2,020 68,680,000
13/02/2015 33,000 0.00 ■■ 0.00 32,600 33,000 32,600 6,930 228,690,000
12/02/2015 33,000 -0.40 -1.20 33,400 33,400 33,000 9,420 310,860,000
11/02/2015 33,400 0.00 ■■ 0.00 31,200 34,500 31,100 6,940 231,796,000
10/02/2015 33,400 -0.10 -0.30 34,000 34,000 33,100 18,840 629,256,000
09/02/2015 33,500 0.00 ■■ 0.00 35,000 35,000 33,500 4,820 161,470,000
06/02/2015 33,500 0.20 0.60 35,500 35,600 33,500 40,190 1,346,365,000
05/02/2015 33,300 2.10 6.73 33,300 33,300 33,300 16,910 563,103,000
04/02/2015 31,200 -2.30 -6.87 35,800 35,800 31,200 35,440 1,105,728,000
03/02/2015 33,500 2.10 6.69 30,000 33,500 30,000 74,490 2,495,415,000
02/02/2015 31,400 1.90 6.44 28,700 31,500 28,700 49,170 1,543,938,000
30/01/2015 29,500 1.90 6.88 29,400 29,500 29,000 130,880 3,860,960,000
29/01/2015 27,600 1.80 6.98 27,600 27,600 27,600 79,530 2,195,028,000
28/01/2015 25,800 1.60 6.61 24,900 25,800 24,900 18,430 475,494,000
27/01/2015 24,200 -1.80 -6.92 25,800 25,800 24,200 16,310 394,702,000
26/01/2015 26,000 -1.20 -4.41 26,200 26,700 26,000 11,660 303,160,000
23/01/2015 27,200 -0.10 -0.37 26,500 27,200 26,500 3,940 107,168,000
22/01/2015 27,300 0.00 ■■ 0.00 26,300 27,300 26,200 33,410 912,093,000
21/01/2015 27,300 -0.20 -0.73 27,600 27,600 26,500 3,510 95,823,000
20/01/2015 27,500 -0.10 -0.36 28,500 29,000 25,900 23,020 633,050,000
19/01/2015 27,600 -2.00 -6.76 30,500 30,500 27,600 36,070 995,532,000
16/01/2015 29,600 0.00 ■■ 0.00 30,000 30,000 27,600 75,070 2,222,072,000
15/01/2015 29,600 -2.10 -6.62 32,800 32,800 29,600 23,550 697,080,000
14/01/2015 31,700 1.90 6.38 29,800 31,800 28,500 17,760 562,992,000
13/01/2015 29,800 1.80 6.43 27,500 29,900 27,500 19,510 581,398,000
12/01/2015 28,000 0.00 ■■ 0.00 28,900 28,900 28,000 6,830 191,240,000
09/01/2015 28,000 0.30 1.08 28,300 28,900 27,700 3,400 95,200,000
08/01/2015 27,700 1.50 5.73 27,400 28,000 26,400 4,660 129,082,000
07/01/2015 26,200 -0.50 -1.87 28,400 28,400 26,000 7,500 196,500,000
06/01/2015 39,000 0.00 ■■ 0.00 39,300 41,700 38,000 210,530 8,210,670,000
05/01/2015 39,000 1.80 4.84 39,500 39,600 39,000 193,060 7,529,340,000
31/12/2014 37,200 2.40 6.90 37,200 37,200 37,100 133,070 4,950,204,000
30/12/2014 34,800 2.20 6.75 34,800 34,800 33,000 118,280 4,116,144,000
29/12/2014 32,600 2.10 6.89 30,500 32,600 30,000 154,990 5,052,674,000
26/12/2014 30,500 0.50 1.67 31,500 31,500 30,500 3,110 94,855,000
25/12/2014 30,000 -1.00 -3.23 31,200 31,200 28,900 200 6,000,000
24/12/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 10 310,000
23/12/2014 31,000 0.70 2.31 31,000 31,000 31,000 10 310,000
22/12/2014 30,300 -2.20 -6.77 30,300 31,500 30,300 8,440 255,732,000
19/12/2014 32,500 1.60 5.18 32,500 32,500 32,500 10 325,000
18/12/2014 30,900 1.90 6.55 27,000 30,900 27,000 4,610 142,449,000
17/12/2014 29,000 -2.00 -6.45 31,400 31,400 29,000 1,880 54,520,000
16/12/2014 31,000 0.50 1.64 28,400 31,800 28,400 10,390 322,090,000
15/12/2014 30,500 0.50 1.67 31,800 31,800 29,000 1,540 46,970,000
12/12/2014 30,000 1.10 3.81 26,900 30,200 26,900 3,060 91,800,000
11/12/2014 28,900 -2.10 -6.77 32,600 32,600 28,900 7,260 209,814,000
10/12/2014 31,000 -1.00 -3.12 29,800 31,000 29,800 9,420 292,020,000
09/12/2014 32,000 0.00 ■■ 0.00 29,800 32,000 29,800 8,070 258,240,000
08/12/2014 32,000 -1.80 -5.33 34,500 34,500 31,500 14,730 471,360,000
05/12/2014 33,800 1.40 4.32 34,500 34,500 30,200 12,620 426,556,000
04/12/2014 32,400 1.40 4.52 32,900 32,900 31,000 113,010 3,661,524,000
03/12/2014 31,000 -2.20 -6.63 33,200 34,500 30,900 83,030 2,573,930,000
02/12/2014 33,200 2.10 6.75 29,700 33,200 29,700 348,370 11,565,884,000
01/12/2014 31,100 2.00 6.87 29,000 31,100 29,000 217,830 6,774,513,000
28/11/2014 29,100 1.20 4.30 27,900 29,800 26,000 221,440 6,443,904,000
27/11/2014 27,900 -0.10 -0.36 28,000 29,000 27,800 583,070 16,267,653,000
26/11/2014 28,000 1.40 5.26 27,600 28,400 27,600 931,790 26,090,120,000
25/11/2014 26,600 1.70 6.83 26,000 26,600 25,700 347,920 9,254,672,000
24/11/2014 24,900 1.60 6.87 23,300 24,900 23,300 105,740 2,632,926,000
21/11/2014 23,300 -0.70 -2.92 24,200 24,200 23,300 30,850 718,805,000
20/11/2014 24,000 0.20 0.84 23,600 24,000 23,600 28,230 677,520,000
19/11/2014 23,800 -0.60 -2.46 23,900 24,100 23,700 27,230 648,074,000
18/11/2014 24,400 0.00 ■■ 0.00 24,400 24,400 24,200 8,940 218,136,000
17/11/2014 24,400 0.10 0.41 24,300 24,600 24,200 6,040 147,376,000
14/11/2014 24,300 0.00 ■■ 0.00 24,400 24,400 24,100 15,400 374,220,000
13/11/2014 24,300 0.10 0.41 24,500 24,500 24,100 23,840 579,312,000
12/11/2014 24,200 -0.30 -1.22 24,100 24,600 24,100 29,210 706,882,000
11/11/2014 24,500 -0.20 -0.81 24,500 25,000 24,500 35,570 871,465,000
10/11/2014 24,700 0.00 ■■ 0.00 24,600 24,700 24,500 30,930 763,971,000
07/11/2014 24,700 -0.20 -0.80 25,100 25,100 24,400 21,020 519,194,000
06/11/2014 24,900 -0.10 -0.40 25,400 25,400 24,300 27,710 689,979,000
05/11/2014 25,000 -0.10 -0.40 25,000 25,200 24,500 23,390 584,750,000
04/11/2014 25,100 -0.40 -1.57 25,600 25,600 25,100 23,530 590,603,000
03/11/2014 25,500 0.10 0.39 25,000 25,600 25,000 49,550 1,263,525,000
31/10/2014 25,400 -0.40 -1.55 25,100 25,800 25,100 91,470 2,323,338,000
30/10/2014 25,800 -0.20 -0.77 26,000 26,000 25,000 33,560 865,848,000
29/10/2014 26,000 1.00 4.00 25,500 26,000 25,000 21,990 571,740,000
28/10/2014 25,000 1.40 5.93 23,500 25,000 23,500 42,370 1,059,250,000
27/10/2014 23,600 -1.70 -6.72 23,700 25,300 23,600 48,050 1,133,980,000
24/10/2014 25,300 -0.10 -0.39 26,000 26,000 24,600 99,340 2,513,302,000
23/10/2014 25,400 -0.80 -3.05 26,000 26,100 25,400 60,430 1,534,922,000
22/10/2014 26,200 -0.30 -1.13 26,000 26,500 26,000 40,600 1,063,720,000
21/10/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,400 8,290 219,685,000
20/10/2014 26,500 0.40 1.53 26,100 26,500 26,000 48,830 1,293,995,000
17/10/2014 26,100 0.00 ■■ 0.00 25,400 26,100 25,400 51,880 1,354,068,000
16/10/2014 26,100 -0.10 -0.38 25,800 26,500 25,500 94,690 2,471,409,000
15/10/2014 26,200 0.20 0.77 26,300 26,300 25,700 158,990 4,165,538,000
14/10/2014 26,000 -0.30 -1.14 26,300 27,000 26,000 383,310 9,966,060,000
13/10/2014 26,300 -0.30 -1.13 26,000 27,000 26,000 55,910 1,470,433,000
10/10/2014 26,600 -0.50 -1.85 27,000 27,000 26,000 208,880 5,556,208,000
09/10/2014 27,100 -0.40 -1.45 27,000 27,500 27,000 264,400 7,165,240,000
08/10/2014 27,500 -0.80 -2.83 28,800 28,800 27,000 406,700 11,184,250,000
07/10/2014 28,300 1.80 6.79 26,700 28,300 26,500 1,156,620 32,732,346,000
06/10/2014 26,500 -0.60 -2.21 26,600 26,900 25,900 368,850 9,774,525,000
03/10/2014 27,100 1.40 5.45 25,800 27,200 25,700 725,290 19,655,359,000
02/10/2014 25,700 1.60 6.64 23,900 25,700 23,000 1,390,040 35,724,028,000
01/10/2014 24,100 -1.80 -6.95 25,100 25,800 24,100 1,445,240 34,830,284,000
30/09/2014 25,900 0.60 2.37 24,700 26,500 24,700 1,469,530 38,060,827,000
29/09/2014 25,300 -0.80 -3.07 25,000 25,900 24,800 1,225,970 31,017,041,000
26/09/2014 26,100 0.60 2.35 24,600 27,000 24,000 787,430 20,551,923,000
25/09/2014 25,500 1.60 6.69 25,000 25,500 24,500 774,290 19,744,395,000
24/09/2014 23,900 1.50 6.70 23,100 23,900 22,000 577,300 13,797,470,000
23/09/2014 22,400 1.40 6.67 21,000 22,400 20,900 4,715,180 105,620,032,000
22/09/2014 21,000 0.10 0.48 21,400 21,600 20,900 211,790 4,447,590,000
19/09/2014 20,900 0.00 ■■ 0.00 20,900 21,900 20,900 152,120 3,179,308,000
18/09/2014 20,900 -1.20 -5.43 22,100 22,100 20,900 130,790 2,733,511,000
17/09/2014 22,100 -1.60 -6.75 22,200 23,700 22,100 812,890 17,964,869,000
16/09/2014 23,700 -1.70 -6.69 24,000 24,200 23,700 521,430 12,357,891,000
15/09/2014 25,400 1.60 6.72 25,400 25,400 25,400 100,910 2,563,114,000
12/09/2014 23,800 1.50 6.73 23,800 23,800 23,800 164,140 3,906,532,000
11/09/2014 22,300 1.40 6.70 20,900 22,300 20,900 2,046,030 45,626,469,000
10/09/2014 20,900 0.00 ■■ 0.00 20,900 21,200 20,900 25,050 523,545,000
09/09/2014 20,900 0.00 ■■ 0.00 21,000 21,000 20,900 103,350 2,160,015,000
08/09/2014 20,900 -0.30 -1.42 21,300 21,300 20,900 148,690 3,107,621,000
05/09/2014 21,200 0.00 ■■ 0.00 21,200 21,200 21,100 28,710 608,652,000
04/09/2014 21,200 -1.20 -5.36 22,000 22,000 21,100 80,440 1,705,328,000
03/09/2014 22,400 1.20 5.66 21,200 22,600 21,200 201,120 4,505,088,000
29/08/2014 21,200 0.00 ■■ 0.00 21,200 22,600 21,200 212,670 4,508,604,000
28/08/2014 21,200 -1.40 -6.19 21,100 24,000 21,100 430,400 9,124,480,000
27/08/2014 22,600 -1.60 -6.61 23,000 23,000 22,600 3,530 79,778,000
26/08/2014 24,200 -1.80 -6.92 27,500 27,500 24,200 9,230 223,366,000
25/08/2014 26,000 -1.00 -3.70 28,800 28,800 25,200 1,760 45,760,000
22/08/2014 27,000 -0.80 -2.88 25,900 27,000 25,900 2,010 54,270,000
21/08/2014 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
20/08/2014 27,800 1.80 6.92 27,800 27,800 26,000 1,040 28,912,000
19/08/2014 26,000 0.00 ■■ 0.00 27,800 27,800 26,000 1,320 34,320,000
18/08/2014 26,000 0.70 2.77 27,100 27,100 25,500 330 8,580,000
15/08/2014 38,000 0.00 ■■ 0.00 39,000 39,000 35,500 1,480 56,240,000
14/08/2014 38,000 2.00 5.56 36,000 38,500 36,000 1,410 53,580,000
13/08/2014 36,000 2.00 5.88 36,300 36,300 36,000 6,030 217,080,000
12/08/2014 34,000 1.40 4.29 33,800 34,000 33,800 60 2,040,000
11/08/2014 32,600 -2.40 -6.86 37,000 37,400 32,600 4,030 131,378,000
08/08/2014 35,000 -0.50 -1.41 35,500 35,500 35,000 450 15,750,000
07/08/2014 35,500 -2.50 -6.58 38,000 40,400 35,500 4,430 157,265,000
06/08/2014 38,000 0.00 ■■ 0.00 38,000 38,000 36,300 11,290 429,020,000
05/08/2014 38,000 -1.00 -2.56 38,000 41,700 36,300 12,810 486,780,000
04/08/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
01/08/2014 39,000 1.20 3.17 40,000 40,000 39,000 30 1,170,000
31/07/2014 37,800 2.20 6.18 38,000 38,000 35,800 1,850 69,930,000
30/07/2014 35,600 2.10 6.27 33,600 35,600 33,600 1,340 47,704,000
29/07/2014 33,500 1.50 4.69 29,800 34,200 29,800 6,520 218,420,000
28/07/2014 32,000 1.80 5.96 32,000 32,000 32,000 110 3,520,000
25/07/2014 30,200 0.30 1.00 30,200 30,200 29,900 80 2,416,000
24/07/2014 29,900 1.90 6.79 26,100 29,900 26,100 2,310 69,069,000
23/07/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/07/2014 28,000 0.10 0.36 27,900 28,000 27,900 11,340 317,520,000
21/07/2014 27,900 0.10 0.36 27,900 28,900 27,900 6,180 172,422,000
18/07/2014 27,800 1.80 6.92 26,000 27,800 26,000 10,000 278,000,000
17/07/2014 26,000 0.90 3.59 26,000 26,000 26,000 10 260,000
16/07/2014 25,100 1.60 6.81 25,100 25,100 25,100 10 251,000
15/07/2014 23,500 1.50 6.82 22,900 23,500 22,900 260 6,110,000
14/07/2014 22,000 0.50 2.33 20,100 22,000 20,100 30 660,000
11/07/2014 21,500 0.50 2.38 21,500 21,500 21,500 10 215,000
10/07/2014 21,000 1.30 6.60 20,000 21,000 20,000 210 4,410,000
09/07/2014 19,700 -1.30 -6.19 22,400 22,400 19,600 160 3,152,000
08/07/2014 21,000 -1.40 -6.25 21,000 21,000 21,000 100 2,100,000
07/07/2014 22,400 -1.50 -6.28 25,500 25,500 22,400 1,060 23,744,000
04/07/2014 23,900 1.50 6.70 23,900 23,900 23,900 26,870 642,193,000
03/07/2014 22,400 -1.60 -6.67 25,600 25,600 22,400 20 448,000
02/07/2014 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
01/07/2014 24,000 0.70 3.00 21,700 24,300 21,700 230 5,520,000
30/06/2014 23,300 -1.70 -6.80 23,300 23,300 23,300 10 233,000
27/06/2014 25,000 -0.40 -1.57 23,700 25,000 23,700 510 12,750,000
26/06/2014 25,400 0.90 3.67 25,400 25,400 25,400 10 254,000
25/06/2014 24,500 1.10 4.70 23,400 24,500 23,400 510 12,495,000
24/06/2014 23,400 1.50 6.85 23,400 23,400 23,400 10 234,000
23/06/2014 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
20/06/2014 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
19/06/2014 21,900 1.40 6.83 20,000 21,900 20,000 11,270 246,813,000
18/06/2014 20,500 0.50 2.50 20,500 20,500 20,500 160 3,280,000
17/06/2014 20,000 -1.00 -4.76 20,900 20,900 20,000 10,200 204,000,000
16/06/2014 21,000 1.00 5.00 20,500 21,200 20,500 4,820 101,220,000
13/06/2014 20,000 -0.50 -2.44 20,000 20,000 20,000 760 15,200,000
12/06/2014 20,500 1.30 6.77 20,200 20,500 20,200 1,000 20,500,000
11/06/2014 19,200 1.00 5.49 19,000 19,200 18,900 1,460 28,032,000
10/06/2014 18,200 0.20 1.11 18,100 18,200 18,000 2,000 36,400,000
09/06/2014 18,000 0.90 5.26 17,900 18,000 17,900 2,260 40,680,000
06/06/2014 17,100 1.10 6.88 17,100 17,100 17,100 10,130 173,223,000
05/06/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
04/06/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 900 14,400,000
03/06/2014 16,000 1.00 6.67 16,000 16,000 16,000 2,600 41,600,000
02/06/2014 15,000 -1.10 -6.83 15,000 15,000 15,000 480 7,200,000
30/05/2014 16,100 1.00 6.62 16,000 16,100 16,000 20,750 334,075,000
29/05/2014 15,100 -0.90 -5.62 15,100 15,100 15,100 1,510 22,801,000
28/05/2014 16,000 1.00 6.67 16,000 16,000 16,000 6,000 96,000,000
27/05/2014 15,000 0.90 6.38 14,100 15,000 14,100 4,830 72,450,000
26/05/2014 14,100 -1.00 -6.62 14,100 14,100 14,100 6,200 87,420,000
23/05/2014 15,100 -1.00 -6.21 15,000 17,000 15,000 3,520 53,152,000
22/05/2014 16,100 1.00 6.62 14,200 16,100 14,100 1,870 30,107,000
21/05/2014 15,100 -1.00 -6.21 17,200 17,200 15,100 1,510 22,801,000
20/05/2014 16,100 -1.20 -6.94 17,400 17,400 16,100 20 322,000
19/05/2014 17,300 -0.10 -0.57 17,500 17,500 16,200 30 519,000
16/05/2014 17,400 0.90 5.45 17,400 17,400 17,400 10 174,000
15/05/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
14/05/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
13/05/2014 16,500 0.90 5.77 15,600 16,500 14,600 50 825,000
12/05/2014 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 200 3,120,000
09/05/2014 15,600 1.00 6.85 15,600 15,600 15,600 110 1,716,000
08/05/2014 14,600 -1.00 -6.41 14,600 14,600 14,600 50 730,000
07/05/2014 15,600 1.00 6.85 13,600 15,600 13,600 6,440 100,464,000
06/05/2014 14,600 -1.00 -6.41 14,600 16,300 14,600 140 2,044,000
05/05/2014 15,600 -1.10 -6.59 17,100 17,100 15,600 20 312,000
29/04/2014 16,700 -1.20 -6.70 16,700 17,900 16,700 40 668,000
28/04/2014 17,900 0.60 3.47 17,900 17,900 17,900 10 179,000
25/04/2014 17,300 -1.20 -6.49 17,300 17,300 17,300 10 173,000
24/04/2014 18,500 0.30 1.65 18,500 18,500 18,500 10 185,000
23/04/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
22/04/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
21/04/2014 18,200 0.50 2.82 16,500 18,200 16,500 2,520 45,864,000
18/04/2014 17,700 0.70 4.12 17,900 17,900 15,900 40 708,000
17/04/2014 17,000 0.20 1.19 17,800 17,800 16,000 1,810 30,770,000
16/04/2014 16,800 0.60 3.70 16,800 16,800 16,800 650 10,920,000
15/04/2014 16,200 -1.20 -6.90 16,200 16,900 16,200 6,910 111,942,000
14/04/2014 17,400 0.40 2.35 17,400 17,400 17,400 10 174,000
11/04/2014 17,000 0.10 0.59 15,900 17,000 15,900 46,620 792,540,000
10/04/2014 16,900 1.10 6.96 16,700 16,900 16,700 16,110 272,259,000
08/04/2014 15,800 -1.10 -6.51 15,800 15,800 15,800 10 158,000
07/04/2014 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
04/04/2014 16,900 0.40 2.42 16,900 16,900 16,900 10 169,000
03/04/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
02/04/2014 16,500 0.70 4.43 15,100 16,500 15,100 150 2,475,000
01/04/2014 15,800 -1.10 -6.51 16,500 16,500 15,800 110 1,738,000
31/03/2014 16,900 0.40 2.42 16,700 16,900 16,600 12,090 204,321,000
28/03/2014 16,500 1.00 6.45 16,500 16,500 16,500 20 330,000
27/03/2014 15,500 -0.40 -2.52 17,000 17,000 15,500 2,720 42,160,000
26/03/2014 15,900 -1.00 -5.92 15,900 15,900 15,900 290 4,611,000
25/03/2014 16,900 0.00 ■■ 0.00 18,000 18,000 16,000 140 2,366,000
24/03/2014 16,900 0.20 1.20 16,500 16,900 16,500 20 338,000
21/03/2014 16,700 0.20 1.21 17,400 17,400 15,500 12,090 201,903,000
20/03/2014 16,500 0.10 0.61 16,400 17,000 16,400 2,220 36,630,000
19/03/2014 16,400 0.50 3.14 16,200 16,400 16,200 30 492,000
18/03/2014 15,900 -1.10 -6.47 16,900 16,900 15,900 2,510 39,909,000
17/03/2014 17,000 1.00 6.25 15,100 17,000 15,000 2,400 40,800,000
14/03/2014 16,000 0.10 0.63 15,900 16,000 15,900 1,880 30,080,000
13/03/2014 15,900 -1.10 -6.47 15,900 17,100 15,900 3,600 57,240,000
12/03/2014 17,000 1.00 6.25 15,000 17,000 14,900 2,810 47,770,000
11/03/2014 16,000 1.00 6.67 15,000 16,000 15,000 3,310 52,960,000
10/03/2014 15,000 0.90 6.38 15,000 15,000 14,100 6,780 101,700,000
07/03/2014 14,100 0.10 0.71 13,600 14,900 13,500 550 7,755,000
06/03/2014 14,000 -0.90 -6.04 15,900 15,900 14,000 2,010 28,140,000
05/03/2014 14,900 -1.10 -6.88 17,100 17,100 14,900 3,070 45,743,000
04/03/2014 16,000 0.10 0.63 16,000 16,000 16,000 1,000 16,000,000
03/03/2014 15,900 -1.10 -6.47 15,900 17,000 15,900 70 1,113,000
28/02/2014 17,000 1.10 6.92 14,900 17,000 14,800 30,660 521,220,000
27/02/2014 15,900 -1.10 -6.47 15,900 15,900 15,900 10 159,000
26/02/2014 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
25/02/2014 17,000 1.00 6.25 16,400 17,000 16,400 650 11,050,000
24/02/2014 16,000 1.00 6.67 15,900 16,000 15,900 1,100