Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 991.46 +5.09 (+0.52%)
  • HNX-Index 106.28 +0.69 (+0.65%)
  • UPCOM-Index 56.22 +0.26 (+0.46%)
CTCP Thương Mại DV Bến Thành
Ben Thanh Trading & Service Joint Stock Company
Mã CK:      BTT      33.90      -2.20 (-6.49%)      (cập nhật 08:15 07/01/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.benthanhtsc.com.vn
BTT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/01/2020 33,900 -2.20 -6.49 36,100 35,500 33,900 341 11,559,900
03/01/2020 36,100 0.10 0.28 36,000 38,000 36,100 122 4,404,200
02/01/2020 36,000 -2.70 -7.50 38,650 41,000 36,000 229 8,244,000
31/12/2019 38,650 2.50 6.47 36,150 38,650 38,650 710 27,441,500
30/12/2019 36,150 0.10 0.28 36,000 38,000 36,150 57 2,060,550
27/12/2019 36,000 1.40 3.89 34,600 36,000 36,000 1 36,000
02/12/2019 34,600 -2.50 -7.23 37,100 39,650 34,600 421 14,566,600
28/11/2019 37,100 -2.70 -7.28 39,800 37,100 37,100 1 37,100
22/11/2019 39,800 2.60 6.53 37,200 39,800 39,800 7 278,600
21/11/2019 37,200 -2.80 -7.53 40,000 37,200 37,200 1 37,200
15/11/2019 40,000 2.20 5.50 37,800 40,000 40,000 10 400,000
14/11/2019 37,800 -2.80 -7.41 40,600 37,800 37,800 7 264,600
13/11/2019 40,600 2.70 6.65 37,950 40,600 40,600 280 11,368,000
12/11/2019 37,950 2.50 6.59 35,500 37,950 37,950 20 759,000
11/11/2019 35,500 2.30 6.48 33,200 35,500 35,500 10 355,000
07/11/2019 33,200 -2.40 -7.23 35,600 38,050 33,200 11 365,200
06/11/2019 35,600 -0.50 -1.40 36,100 38,600 35,600 51 1,815,600
05/11/2019 36,100 -1.60 -4.43 37,700 36,100 36,100 1 36,100
04/11/2019 37,700 -2.80 -7.43 40,500 40,000 37,700 1,033 38,944,100
01/11/2019 40,500 1.00 2.47 39,550 40,500 36,800 2 81,000
30/10/2019 39,550 2.60 6.57 37,000 39,550 37,000 53 2,096,150
29/10/2019 37,000 0.30 0.81 36,700 37,000 34,300 1,100 40,700,000
28/10/2019 36,700 2.40 6.54 34,300 36,700 36,700 10 367,000
25/10/2019 34,300 -2.50 -7.29 36,800 39,350 34,300 101 3,464,300
22/10/2019 36,800 2.40 6.52 34,400 36,800 36,800 200 7,360,000
16/10/2019 34,400 -2.50 -7.27 36,900 34,400 34,400 1 34,400
15/10/2019 36,900 -2.80 -7.59 39,650 36,900 36,900 6 221,400
14/10/2019 39,650 2.60 6.56 37,100 39,650 39,650 100 3,965,000
26/09/2019 37,100 1.90 5.12 35,200 37,100 37,100 4 148,400
04/09/2019 35,200 -2.40 -6.82 37,600 40,200 35,200 301 10,595,200
03/09/2019 37,600 0.50 1.33 37,100 39,650 37,600 51 1,917,600
30/08/2019 37,100 0.60 1.62 36,450 37,200 37,100 350 12,985,000
27/08/2019 36,450 2.40 6.58 34,100 36,450 36,450 50 1,822,500
07/08/2019 34,100 -0.50 -1.47 34,600 37,000 34,100 2 68,200
06/08/2019 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 7 242,200
05/08/2019 34,600 -2.60 -7.51 37,150 34,600 34,600 1 34,600
31/07/2019 37,150 -1.00 -2.69 38,100 40,750 35,450 52 1,931,800
25/07/2019 38,100 -2.40 -6.30 40,500 43,300 37,800 1,604 61,112,400
24/07/2019 40,500 2.60 6.42 37,900 40,500 37,200 429 17,374,500
23/07/2019 37,900 2.50 6.60 35,450 37,900 37,900 47 1,781,300
10/07/2019 35,450 -2.70 -7.62 38,100 35,450 35,450 1 35,450
09/07/2019 38,100 1.00 2.62 37,100 39,650 35,100 59 2,247,900
08/07/2019 37,100 1.10 2.96 36,050 38,500 37,100 22 816,200
04/07/2019 36,050 -1.00 -2.77 37,050 39,400 34,500 46 1,658,300
03/07/2019 37,050 0.90 2.43 36,100 38,600 36,050 54 2,000,700
02/07/2019 36,100 -0.40 -1.11 36,550 39,000 36,100 113 4,079,300
01/07/2019 36,550 -0.30 -0.82 36,800 39,350 36,500 95 3,472,250
27/06/2019 36,800 -0.70 -1.90 37,500 40,100 36,800 11 404,800
26/06/2019 37,500 2.50 6.67 35,050 37,500 37,500 1 37,500
21/06/2019 35,050 -0.60 -1.71 35,600 38,050 33,200 5 175,250
20/06/2019 35,600 -0.70 -1.97 36,300 38,800 35,600 32 1,139,200
19/06/2019 36,300 0.10 0.28 36,150 38,650 36,300 71 2,577,300
18/06/2019 36,150 -0.10 -0.28 36,200 38,700 35,700 137 4,952,550
17/06/2019 36,200 0.10 0.28 36,100 38,600 36,200 1,301 47,096,200
16/06/2019 36,100 -0.10 -0.28 36,200 38,700 36,100 5 180,500
14/06/2019 36,100 -0.10 -0.28 36,200 38,700 36,100 5 180,500
13/06/2019 36,200 -0.10 -0.28 36,300 38,700 36,100 54 1,954,800
11/06/2019 36,100 0.40 1.11 35,700 38,150 36,100 101 3,646,100
10/06/2019 35,700 -0.70 -1.96 36,400 38,500 35,700 201 7,175,700
09/06/2019 36,400 -1.50 -4.12 37,850 38,600 36,400 31 1,128,400
07/06/2019 36,400 -1.50 -4.12 37,850 38,600 36,400 31 1,128,400
06/06/2019 37,850 2.50 6.61 35,400 37,850 37,850 11 416,350
04/06/2019 35,400 -0.70 -1.98 36,100 38,600 35,000 187 6,619,800
03/06/2019 35,400 -0.70 -1.98 36,100 38,600 35,000 187 6,619,800
02/06/2019 36,100 -0.10 -0.28 36,250 38,400 36,100 10 361,000
31/05/2019 36,100 -0.10 -0.28 36,250 38,400 36,100 10 361,000
28/05/2019 36,250 0.10 0.28 36,100 38,500 36,250 311 11,273,750
27/05/2019 36,250 0.10 0.28 36,100 38,500 36,250 311 11,273,750
26/05/2019 36,100 -0.60 -1.66 36,700 39,000 36,100 301 10,866,100
24/05/2019 36,100 -0.60 -1.66 36,700 39,000 36,100 301 10,866,100
23/05/2019 36,700 0.10 0.27 36,600 39,000 36,700 466 17,102,200
21/05/2019 36,600 0.10 0.27 36,450 38,900 36,600 201 7,356,600
20/05/2019 36,600 0.10 0.27 36,450 38,900 36,600 201 7,356,600
17/05/2019 36,450 2.40 6.58 34,100 36,450 36,450 4 145,800
16/05/2019 36,450 2.40 6.58 34,100 36,450 36,450 4 145,800
15/05/2019 34,100 -2.40 -7.04 36,500 34,100 34,100 1 34,100
14/05/2019 34,100 -2.40 -7.04 36,500 34,100 34,100 1 34,100
10/05/2019 36,500 -2.40 -6.58 38,900 39,000 36,500 410 14,965,000
09/05/2019 36,500 -2.40 -6.58 38,900 39,000 36,500 410 14,965,000
08/05/2019 38,900 1.70 4.37 37,250 38,900 38,750 164 6,379,600
07/05/2019 38,900 1.70 4.37 37,250 38,900 38,750 164 6,379,600
06/05/2019 37,250 0.00 ■■ 0.00 37,250 38,900 37,250 241 8,977,250
05/05/2019 37,250 -0.80 -2.15 38,000 37,250 37,250 10 372,500
03/05/2019 37,250 -0.80 -2.15 38,000 37,250 37,250 10 372,500
02/05/2019 38,000 0.90 2.37 37,100 38,900 38,000 11 418,000
01/05/2019 38,000 0.90 2.37 37,100 38,900 38,000 11 418,000
30/04/2019 38,000 0.90 2.37 37,100 38,900 38,000 11 418,000
29/04/2019 38,000 0.90 2.37 37,100 38,900 38,000 11 418,000
28/04/2019 38,000 0.90 2.37 37,100 38,900 38,000 11 418,000
26/04/2019 38,000 0.90 2.37 37,100 38,900 38,000 11 418,000
25/04/2019 37,100 1.00 2.70 36,100 38,600 37,100 23 853,300
24/04/2019 36,100 0.00 ■■ 0.00 36,100 38,600 36,000 103 3,718,300
23/04/2019 36,100 -2.50 -6.93 38,600 39,000 36,100 156 5,631,600
22/04/2019 38,600 2.40 6.22 36,200 38,700 36,300 102 3,937,200
21/04/2019 38,600 2.40 6.22 36,200 38,700 36,300 102 3,937,200
19/04/2019 38,600 2.40 6.22 36,200 38,700 36,300 102 3,937,200
18/04/2019 35,100 0.10 0.28 35,000 37,450 35,100 60 2,106,000
17/04/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 40 1,400,000
16/04/2019 36,200 -2.50 -6.91 38,700 38,500 36,200 191 6,914,200
15/04/2019 35,850 2.30 6.42 33,550 35,850 33,500 3,510 125,833,500
12/04/2019 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 542 20,975,400
11/04/2019 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 542 20,975,400
10/04/2019 38,700 2.50 6.46 36,200 38,700 38,700 273 10,565,100
09/04/2019 36,200 0.60 1.66 35,650 38,100 36,200 23 832,600
08/04/2019 35,650 0.10 0.28 35,500 37,950 35,650 3 106,950
04/04/2019 32,650 -0.35 -1.07 33,000 35,300 32,650 200 6,530,000
03/04/2019 35,500 -0.30 -0.85 35,750 38,250 35,400 138 4,899,000
02/04/2019 35,750 -1.30 -3.64 37,000 39,550 34,700 328 11,726,000
01/04/2019 37,000 -1.90 -5.14 38,900 39,900 36,600 427 15,799,000
30/03/2019 33,500 -0.60 -1.79 34,100 36,450 33,500 4,900 164,150,000
29/03/2019 38,900 0.00 ■■ 0.00 38,850 38,900 36,150 302 11,747,800
28/03/2019 33,150 0.00 ■■ 0.00 33,150 35,450 32,100 510 16,906,500
27/03/2019 38,850 2.50 6.44 36,350 38,850 33,850 2,305 89,549,250
26/03/2019 36,350 -2.70 -7.43 39,050 38,900 36,350 1,164 42,311,400
25/03/2019 39,050 2.60 6.66 36,500 39,050 36,500 768 29,990,400
22/03/2019 36,500 0.50 1.37 36,050 38,550 36,500 22 803,000
21/03/2019 36,050 -2.60 -7.21 38,650 39,000 36,050 102 3,677,100
20/03/2019 38,650 2.50 6.47 36,150 38,650 38,600 280 10,822,000
19/03/2019 36,150 -2.20 -6.09 38,350 36,150 36,150 1 36,150
18/03/2019 38,350 0.00 ■■ 0.00 38,350 38,350 38,350 1 38,350
15/03/2019 38,350 2.50 6.52 35,850 38,350 36,100 414 15,876,900
14/03/2019 35,850 0.40 1.12 35,500 37,950 35,700 7 250,950
13/03/2019 35,500 0.00 ■■ 0.00 35,500 37,950 35,500 44 1,562,000
12/03/2019 35,500 0.50 1.41 35,000 37,450 35,500 5 177,500
11/03/2019 35,000 1.00 2.86 34,000 36,350 35,000 2 70,000
08/03/2019 33,550 0.50 1.49 33,050 35,350 33,550 70 2,348,500
07/03/2019 34,000 -1.10 -3.24 35,050 37,500 34,000 2 68,000
06/03/2019 35,050 1.10 3.14 34,000 36,350 35,050 7 245,350
04/03/2019 34,000 0.00 ■■ 0.00 34,050 36,400 34,000 5 170,000
01/03/2019 34,050 -1.40 -4.11 35,400 37,850 34,050 64 2,179,200
28/02/2019 33,150 0.00 ■■ 0.00 33,150 35,450 32,100 510 16,906,500
27/02/2019 33,150 -1.65 -4.98 34,800 37,200 33,100 300 9,945,000
26/02/2019 35,400 -1.00 -2.82 36,400 38,900 35,400 52 1,840,800
25/02/2019 36,400 -2.70 -7.42 39,050 40,000 36,350 6 218,400
22/02/2019 39,050 2.60 6.66 36,500 39,050 34,050 1,600 62,480,000
21/02/2019 36,500 2.40 6.58 34,150 36,500 33,200 1,502 54,823,000
20/02/2019 34,150 0.10 0.29 34,000 36,350 34,150 272 9,288,800
19/02/2019 37,550 2.45 6.52 35,100 37,550 37,550 100,000 3,755,000,000
18/02/2019 34,000 0.50 1.47 33,550 34,000 34,000 1 34,000
15/02/2019 33,550 -0.30 -0.89 33,800 33,550 33,550 4 134,200
14/02/2019 33,550 -0.45 -1.34 34,000 36,350 33,550 10,040 336,842,000
13/02/2019 32,100 -1.70 -5.30 33,800 0 0 10 321,000
11/02/2019 33,800 0.30 0.89 33,550 35,850 33,800 2 67,600
30/01/2019 33,550 -1.80 -5.37 35,350 33,550 33,550 1 33,550
28/01/2019 33,150 0.00 ■■ 0.00 33,150 35,450 32,100 510 16,906,500
25/01/2019 35,350 0.10 0.28 35,300 37,750 35,300 656 23,189,600
24/01/2019 33,050 -0.15 -0.45 33,200 35,400 33,050 1,910 63,125,500
23/01/2019 35,300 0.10 0.28 35,200 37,650 35,300 2,000 70,600,000
22/01/2019 35,200 0.10 0.28 35,100 37,550 35,200 5,000 176,000,000
21/01/2019 35,200 0.10 0.28 35,100 37,550 35,200 5,000 176,000,000
19/01/2019 35,100 0.10 0.28 35,000 37,450 35,100 6,000 210,600,000
18/01/2019 35,100 0.10 0.28 35,000 37,450 35,100 60 2,106,000
17/01/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 40 1,400,000
16/01/2019 35,000 -0.85 -2.43 35,850 38,350 34,200 900 31,500,000
15/01/2019 35,850 2.30 6.42 33,550 35,850 33,500 3,510 125,833,500
14/01/2019 33,550 -0.45 -1.34 34,000 36,350 33,550 10,040 336,842,000
11/01/2019 34,000 -0.05 -0.15 34,050 36,400 34,000 1,270 43,180,000
10/01/2019 34,050 0.35 1.03 33,700 36,050 33,000 440 14,982,000
09/01/2019 33,700 0.15 0.45 33,550 35,850 33,700 20 674,000
08/01/2019 33,550 0.50 1.49 33,050 35,350 33,550 70 2,348,500
07/01/2019 33,050 0.40 1.21 32,650 34,900 33,050 210 6,940,500
04/01/2019 32,650 -0.35 -1.07 33,000 35,300 32,650 200 6,530,000
03/01/2019 33,000 -2.45 -7.42 35,450 35,000 33,000 6,580 217,140,000
02/01/2019 35,450 2.30 6.49 33,150 35,450 32,150 7,230 256,303,500
28/12/2018 33,150 2.30 6.94 33,150 35,450 32,100 510 16,906,500
27/12/2018 33,150 -1.65 -4.98 34,800 37,200 33,100 300 9,945,000
26/12/2018 34,800 2.25 6.47 32,550 34,800 31,050 2,540 88,392,000
25/12/2018 32,550 -0.50 -1.54 33,050 35,350 32,100 220 7,161,000
24/12/2018 33,050 -0.15 -0.45 33,200 35,400 33,050 1,910 63,125,500
21/12/2018 33,200 0.05 0.15 33,150 35,450 33,200 6,120 203,184,000
19/12/2018 33,150 -0.85 -2.56 34,000 36,350 33,150 700 23,205,000
18/12/2018 34,000 1.85 5.44 32,150 34,400 34,000 530 18,020,000
14/12/2018 32,150 0.05 0.16 32,100 34,300 32,150 100 3,215,000
13/12/2018 32,100 -0.90 -2.80 33,000 32,100 32,100 10 321,000
12/12/2018 33,000 2.30 6.97 33,000 35,300 33,000 20 660,000
11/12/2018 33,000 -0.35 -1.06 33,350 35,650 33,000 320 10,560,000
07/12/2018 33,350 -0.25 -0.75 33,600 35,950 33,350 50 1,667,500
06/12/2018 33,600 0.10 0.30 33,500 35,800 33,500 30 1,008,000
05/12/2018 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 10 335,000
04/12/2018 33,500 -0.55 -1.64 34,050 36,400 33,500 2,030 68,005,000
03/12/2018 34,050 0.55 1.62 33,500 35,800 32,100 30 1,021,500
30/11/2018 33,500 -0.60 -1.79 34,100 36,450 33,500 4,900 164,150,000
29/11/2018 34,100 -1.00 -2.93 35,100 35,100 34,100 2,800 95,480,000
28/11/2018 35,100 0.60 1.71 34,500 36,900 33,000 800 28,080,000
27/11/2018 34,500 0.15 0.43 34,350 36,750 34,500 4,240 146,280,000
26/11/2018 34,350 0.05 0.15 34,300 35,500 34,300 1,010 34,693,500
23/11/2018 34,300 -0.70 -2.04 35,000 34,300 34,300 500 17,150,000
22/11/2018 35,000 -1.20 -3.43 36,200 35,000 35,000 10 350,000
21/11/2018 36,200 -2.70 -7.46 38,900 36,200 36,200 1,300 47,060,000
15/11/2018 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 10 389,000
14/11/2018 38,900 2.50 6.43 36,400 38,900 33,900 790 30,731,000
13/11/2018 36,400 -2.70 -7.42 39,100 36,400 36,400 20 728,000
12/11/2018 39,100 -2.90 -7.42 42,000 39,100 39,100 20 782,000
09/11/2018 42,000 -1.75 -4.17 43,750 42,000 42,000 10 420,000
05/11/2018 43,750 2.80 6.40 40,950 43,750 40,900 20 875,000
30/10/2018 40,950 1.00 2.44 39,950 40,950 38,000 30 1,228,500
26/10/2018 39,950 -0.60 -1.50 40,550 39,950 37,750 210 8,389,500
24/10/2018 40,550 2.65 6.54 37,900 40,550 40,550 10 405,500
23/10/2018 37,900 2.35 6.20 35,550 37,900 37,900 10 379,000
22/10/2018 35,550 2.30 6.47 33,250 35,550 30,950 1,020 36,261,000
15/10/2018 33,250 -2.20 -6.62 35,450 33,250 33,250 10 332,500
12/10/2018 35,450 2.30 6.49 33,150 35,450 35,450 10 354,500
11/10/2018 33,150 -0.40 -1.21 33,550 33,150 33,150 10 331,500
10/10/2018 33,550 -1.25 -3.73 34,800 33,550 33,550 10 335,500
09/10/2018 34,800 2.25 6.47 32,550 34,800 34,800 70 2,436,000
08/10/2018 32,550 -2.20 -6.76 34,750 32,550 32,550 10 325,500
05/10/2018 34,750 2.25 6.47 32,500 34,750 34,750 10 347,500
04/10/2018 32,500 -0.25 -0.77 32,750 32,500 32,500 11,600 377,000,000
03/10/2018 32,750 -1.95 -5.95 34,700 32,750 32,750 10 327,500
02/10/2018 34,700 -2.35 -6.77 37,050 34,700 34,700 10 347,000
01/10/2018 37,050 2.40 6.48 34,650 37,050 37,050 30 1,111,500
28/09/2018 34,650 -2.20 -6.35 36,850 34,650 34,650 10 346,500
27/09/2018 36,850 1.65 4.48 35,200 36,850 33,450 70 2,579,500
26/09/2018 35,200 -2.50 -7.10 37,700 35,200 35,200 10 352,000
25/09/2018 37,700 2.40 6.37 35,300 37,700 35,300 40 1,508,000
21/09/2018 35,300 -2.65 -7.51 37,950 35,300 35,300 70 2,471,000
19/09/2018 37,950 -0.05 -0.13 38,000 37,950 37,950 50 1,897,500
18/09/2018 38,000 2.15 5.66 35,850 38,000 35,850 110 4,180,000
14/09/2018 35,850 -2.65 -7.39 38,500 38,500 35,850 9,130 327,310,500
13/09/2018 38,500 1.35 3.51 37,150 38,500 38,500 50 1,925,000
10/09/2018 37,150 0.00 ■■ 0.00 37,150 37,150 37,150 100 3,715,000
07/09/2018 37,150 2.35 6.33 34,800 37,150 37,000 140 5,201,000
04/09/2018 36,450 -2.55 -7.00 39,000 36,450 36,450 20 729,000
30/08/2018 39,000 -0.50 -1.28 39,500 39,000 39,000 70 2,730,000
27/08/2018 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 100 3,950,000
24/08/2018 39,500 -0.50 -1.27 40,000 39,900 39,500 540 21,330,000
21/08/2018 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 100 4,000,000
20/08/2018 40,000 -0.50 -1.25 40,500 40,000 40,000 70 2,800,000
16/08/2018 40,500 2.00 4.94 38,500 40,500 40,500 50 2,025,000
15/08/2018 38,500 2.50 6.49 36,000 38,500 38,500 500 19,250,000
14/08/2018 36,000 2.00 5.56 34,000 36,000 36,000 20 720,000
10/08/2018 34,000 -2.25 -6.62 36,250 38,700 34,000 1,960 66,640,000
09/08/2018 36,250 2.35 6.48 33,900 36,250 31,650 50 1,812,500
08/08/2018 33,900 2.20 6.49 31,700 33,900 33,900 10 339,000
25/07/2018 31,700 -2.35 -7.41 34,050 31,700 31,700 10 317,000
23/07/2018 34,050 -1.45 -4.26 35,500 34,050 34,050 10 340,500
20/07/2018 35,500 2.30 6.48 33,200 35,500 30,900 1,210 42,955,000
19/07/2018 33,200 -2.35 -7.08 35,550 33,200 33,200 10 332,000
18/07/2018 35,550 2.30 6.47 33,250 35,550 31,050 9,010 320,305,500
17/07/2018 33,250 2.15 6.47 31,100 33,250 33,250 100 3,325,000
13/07/2018 31,100 -0.95 -3.05 32,050 34,250 31,100 1,170 36,387,000
12/07/2018 32,050 -2.10 -6.55 34,150 32,050 32,050 10 320,500
11/07/2018 34,150 -1.10 -3.22 35,250 34,150 34,150 10 341,500
10/07/2018 35,250 2.30 6.52 32,950 35,250 33,000 360 12,690,000
09/07/2018 32,950 -2.45 -7.44 35,400 32,950 32,950 10 329,500
06/07/2018 35,400 -0.80 -2.26 36,200 35,400 33,700 20 708,000
05/07/2018 36,200 -2.70 -7.46 38,900 36,200 36,200 390 14,118,000
04/07/2018 38,900 -0.10 -0.26 39,000 38,900 36,300 2,010 78,189,000
03/07/2018 39,000 2.25 5.77 36,750 39,000 39,000 10 390,000
02/07/2018 36,750 2.40 6.53 34,350 36,750 33,000 1,040 38,220,000
29/06/2018 34,350 0.05 0.15 34,300 0 0 2,620 89,997,000
22/06/2018 34,300 -0.10 -0.29 34,400 36,800 34,300 210 7,203,000
21/06/2018 34,400 -2.05 -5.96 36,450 34,400 34,400 10 344,000
20/06/2018 36,450 2.35 6.45 34,100 36,450 36,450 200 7,290,000
19/06/2018 34,100 -2.40 -7.04 36,500 34,100 34,100 10 341,000
11/06/2018 36,500 1.95 5.34 34,550 36,500 36,500 180 6,570,000
07/06/2018 34,550 2.25 6.51 32,300 34,550 34,550 10 345,500
06/06/2018 32,300 -1.90 -5.88 34,200 36,550 32,300 220 7,106,000
01/06/2018 34,200 0.10 0.29 34,100 36,450 34,200 60 2,052,000
29/05/2018 34,100 -2.40 -7.04 36,500 34,100 34,100 10 341,000
28/05/2018 36,500 1.40 3.84 35,100 36,500 36,500 1,000 36,500,000
25/05/2018 35,100 -1.00 -2.85 36,100 35,100 35,100 10 351,000
24/05/2018 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 10 361,000
23/05/2018 36,100 -2.20 -6.09 38,300 36,100 36,100 100 3,610,000
22/05/2018 38,300 0.00 ■■ 0.00 38,300 38,300 38,300 12,840 491,772,000
17/05/2018 38,300 2.50 6.53 35,800 38,300 35,800 1,020 39,066,000
16/05/2018 35,800 -2.35 -6.56 38,150 40,000 35,800 1,010 36,158,000
15/05/2018 38,150 -2.85 -7.47 41,000 40,000 38,150 1,070 40,820,500
14/05/2018 41,000 2.50 6.10 38,500 41,000 38,500 500 20,500,000
10/05/2018 38,500 -2.50 -6.49 41,000 39,000 38,500 250 9,625,000
09/05/2018 41,000 2.40 5.85 38,600 41,000 41,000 100 4,100,000
08/05/2018 38,600 2.50 6.48 36,100 38,600 38,600 10 386,000
02/05/2018 36,100 -1.40 -3.88 37,500 36,600 36,100 40 1,444,000
24/04/2018 37,500 1.05 2.80 36,450 37,500 36,400 710 26,625,000
20/04/2018 36,450 2.35 6.45 34,100 36,450 36,450 60 2,187,000
13/04/2018 35,300 -2.60 -7.37 37,900 35,300 35,300 30 1,059,000
12/04/2018 37,900 2.40 6.33 35,500 37,900 34,000 430 16,297,000
11/04/2018 35,500 1.50 4.23 34,000 36,000 34,100 610 21,655,000
10/04/2018 34,000 -1.40 -4.12 35,400 37,850 33,000 1,440 48,960,000
09/04/2018 35,400 2.30 6.50 33,100 35,400 35,400 410 14,514,000
05/04/2018 33,100 -1.90 -5.74 35,000 33,100 33,100 10 331,000
03/04/2018 35,000 -1.00 -2.86 36,000 35,500 35,000 520 18,200,000
30/03/2018 36,000 1.00 2.78 35,000 36,000 36,000 560 20,160,000
29/03/2018 35,000 -1.00 -2.86 36,000 35,000 35,000 290 10,150,000
28/03/2018 36,000 -36.00 -100.00 36,000 36,000 36,000 30 1,080,000
27/03/2018 36,000 0.20 0.56 35,800 36,000 36,000 10 360,000
23/03/2018 35,800 1.50 4.19 34,300 35,900 35,800 600 21,480,000
21/03/2018 34,300 -2.00 -5.83 36,300 34,300 34,300 10 343,000
20/03/2018 36,300 2.25 6.20 34,050 36,300 36,300 310 11,253,000
19/03/2018 34,050 -2.95 -8.66 34,700 34,050 34,050 230 7,831,500
16/03/2018 34,700 -2.10 -6.05 37,000 34,700 34,700 20 694,000
15/03/2018 37,000 0.20 0.54 36,800 37,000 37,000 10 370,000
14/03/2018 36,800 0.30 0.82 36,500 36,800 36,800 10 368,000
13/03/2018 36,500 0.60 1.64 35,900 36,500 34,100 20 730,000
12/03/2018 35,900 1.70 4.74 34,200 0 0 1,450 52,055,000
06/03/2018 34,200 0.15 0.44 34,050 35,700 34,200 130 4,446,000
02/03/2018 34,050 0.05 0.15 34,000 35,550 33,550 1,750 59,587,500
01/03/2018 34,000 -0.45 -1.32 34,450 34,000 34,000 10 340,000
28/02/2018 34,450 2.25 6.53 32,200 34,450 32,900 40 1,378,000
27/02/2018 32,200 -0.15 -0.47 32,350 32,200 32,200 10 322,000
26/02/2018 32,350 -2.35 -7.26 34,700 32,350 32,350 10 323,500
23/02/2018 34,700 0.10 0.29 34,600 34,700 34,700 10 347,000
22/02/2018 34,600 -2.60 -7.51 37,200 34,600 34,600 100 3,460,000
13/02/2018 40,000 2.10 5.25 37,900 40,450 35,250 1,040 41,600,000
12/02/2018 37,900 2.45 6.46 35,450 37,900 37,800 40 1,516,000
09/02/2018 35,450 -0.50 -1.41 35,950 37,900 33,450 530 18,788,500
08/02/2018 35,950 1.00 2.78 34,950 35,950 35,950 10 359,500
07/02/2018 34,950 -2.80 -8.01 37,750 34,950 32,700 60 2,097,000
06/02/2018 35,150 -2.60 -7.40 37,750 35,150 35,150 60 2,109,000
05/02/2018 37,750 2.45 6.49 35,300 37,750 37,750 10 377,500
02/02/2018 35,300 -2.65 -7.51 37,950 35,300 35,300 240 8,472,000
01/02/2018 37,950 0.10 0.26 37,850 37,950 37,950 10 379,500
31/01/2018 37,850 0.00 ■■ 0.00 37,850 37,850 37,850 100 3,785,000
30/01/2018 32,950 -2.45 -7.44 35,400 32,950 32,950 10 329,500
29/01/2018 35,400 -0.70 -1.98 36,100 35,400 34,000 1,370 48,498,000
26/01/2018 36,100 -2.70 -7.48 38,800 36,100 36,100 30 1,083,000
25/01/2018 33,900 -4.90 -14.45 38,800 0 0 10 339,000
24/01/2018 36,950 -1.85 -5.01 38,800 0 0 20 739,000
19/01/2018 38,800 2.45 6.31 36,350 38,800 38,800 10 388,000
18/01/2018 36,350 -0.10 -0.28 36,450 36,350 35,000 430 15,630,500
17/01/2018 36,450 1.45 3.98 35,000 36,450 33,650 1,010 36,814,500
15/01/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 500 17,500,000
11/01/2018 35,000 -0.95 -2.71 35,950 35,000 35,000 40 1,400,000
10/01/2018 35,950 1.85 5.15 34,100 35,950 33,050 20 719,000
09/01/2018 34,100 0.90 2.64 33,200 34,100 34,100 150 5,115,000
08/01/2018 33,200 -2.30 -6.93 35,500 33,200 33,150 20 664,000
06/01/2018 35,500 1.00 2.82 34,500 35,500 35,000 200 7,100,000
05/01/2018 35,500 1.00 2.82 34,500 35,500 35,000 200 7,100,000
04/01/2018 34,500 -2.45 -7.10 36,950 35,750 34,500 510 17,595,000
03/01/2018 36,950 1.40 3.79 35,550 36,950 36,950 10 369,500
02/01/2018 35,550 2.25 6.33 33,300 35,550 35,550 10 355,500
29/12/2017 33,300 -2.10 -6.31 35,400 36,500 32,950 3,130 104,229,000
28/12/2017 34,850 1.75 5.02 33,100 35,400 34,050 7,130 248,480,500
27/12/2017 33,100 0.85 2.57 32,250 34,500 33,100 210 6,951,000
26/12/2017 32,250 -1.65 -5.12 33,900 35,950 32,150 530 17,092,500
25/12/2017 33,900 -2.55 -7.52 36,450 33,900 33,900 10 339,000
22/12/2017 36,450 0.10 0.27 36,350 36,450 36,450 10 364,500
19/12/2017 34,200 -1.80 -5.26 36,000 36,000 34,200 410 14,022,000
18/12/2017 36,000 -0.10 -0.28 36,100 36,000 36,000 1,250 45,000,000
15/12/2017 36,100 0.10 0.28 36,000 36,100 36,100 20 722,000
14/12/2017 36,000 -0.25 -0.69 36,250 36,000 36,000 300 10,800,000
12/12/2017 35,950 0.80 2.23 35,150 35,950 34,050 1,520 54,644,000
11/12/2017 34,050 -1.10 -3.23 35,150 34,050 34,050 10 340,500
05/12/2017 34,050 -1.95 -5.42 34,050 34,050 34,050 10 340,500
04/12/2017 36,000 -0.50 -1.37 36,000 36,000 36,000 1,000 36,000,000
01/12/2017 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 4,000 146,000,000
30/11/2017 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
29/11/2017 36,500 0.20 0.55 36,500 36,500 35,150 19,310 704,815,000
28/11/2017 36,300 0.30 0.83 36,300 36,300 36,300 60 2,178,000
27/11/2017 36,000 -0.95 -2.57 36,000 36,000 36,000 10 360,000
24/11/2017 36,950 0.15 0.41 35,150 36,950 35,150 20 739,000
23/11/2017 36,800 0.20 0.55 37,850 37,850 36,000 2,070 76,176,000
22/11/2017 36,600 0.80 2.23 36,950 36,950 33,300 660 24,156,000
21/11/2017 35,800 2.30 6.87 35,800 35,800 35,800 50 1,790,000
20/11/2017 33,500 -2.50 -6.94 36,200 36,200 33,500 90 3,015,000
17/11/2017 36,000 0.80 2.27 36,000 36,000 36,000 100 3,600,000
16/11/2017 35,200 -0.80 -2.22 35,200 35,200 35,200 10 352,000
15/11/2017 36,000 0.90 2.56 36,000 36,000 36,000 50 1,800,000
14/11/2017 35,100 -0.45 -1.27 35,100 36,000 35,100 260 9,126,000
13/11/2017 35,550 -0.60 -1.66 35,550 36,100 35,550 2,020 71,811,000
10/11/2017 36,150 0.05 0.14 33,850 36,200 33,850 2,350 84,952,500
09/11/2017 36,100 0.25 0.70 36,350 36,350 34,600 30 1,083,000
08/11/2017 35,850 1.75 5.13 34,100 36,450 34,100 830 29,755,500
07/11/2017 34,100 -1.60 -4.48 34,050 36,600 34,050 120 4,092,000
06/11/2017 35,700 0.15 0.42 34,100 35,700 34,100 120 4,284,000
03/11/2017 35,550 -0.75 -2.07 36,250 36,500 34,650 5,240 186,282,000
02/11/2017 36,300 -0.30 -0.82 36,750 36,750 36,300 660 23,958,000
01/11/2017 36,600 0.10 0.27 36,750 36,750 35,000 3,030 110,898,000
31/10/2017 36,500 1.50 4.29 36,500 36,500 36,500 60 2,190,000
30/10/2017 35,000 -1.00 -2.78 34,050 35,000 34,050 20 700,000
27/10/2017 36,000 0.00 ■■ 0.00 33,650 37,000 33,650 1,200 43,200,000
26/10/2017 36,000 2.25 6.67 36,000 36,100 34,550 1,500 54,000,000
25/10/2017 33,750 2.20 6.97 33,750 33,750 33,750 2,300 77,625,000
24/10/2017 31,550 -2.15 -6.38 31,550 31,550 31,550 10 315,500
23/10/2017 33,700 -1.85 -5.20 35,650 35,650 33,200 260 8,762,000
20/10/2017 35,550 0.00 ■■ 0.00 35,550 35,550 35,550 0 0
19/10/2017 35,550 -1.45 -3.92 35,550 35,550 35,550 30 1,066,500
18/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
17/10/2017 37,000 1.30 3.64 36,000 37,150 35,550 1,820 67,340,000
16/10/2017 35,700 0.00 ■■ 0.00 35,700 35,700 35,700 0 0
13/10/2017 35,700 -1.65 -4.42 35,550 37,000 35,550 890 31,773,000
12/10/2017 37,350 -0.10 -0.27 35,550 37,350 35,550 30 1,120,500
11/10/2017 37,450 0.50 1.35 34,400 37,450 34,400 530 19,848,500
10/10/2017 36,950 1.35 3.79 35,600 36,950 34,050 570 21,061,500
09/10/2017 35,600 0.35 0.99 37,650 37,650 35,550 50 1,780,000
06/10/2017 35,250 0.00 ■■ 0.00 35,250 35,250 35,250 0 0
05/10/2017 35,250 -0.15 -0.42 33,050 37,800 33,050 490 17,272,500
04/10/2017 35,400 -2.25 -5.98 35,100 35,400 35,050 190 6,726,000
03/10/2017 37,650 0.60 1.62 34,650 37,650 34,650 120 4,518,000
02/10/2017 37,050 -2.75 -6.91 37,050 37,050 37,050 1,210 44,830,500
29/09/2017 39,800 -0.50 -1.24 40,500 41,900 37,500 6,770 269,446,000
28/09/2017 40,300 1.30 3.33 39,700 41,500 37,900 1,240 49,972,000
27/09/2017 39,000 -1.50 -3.70 42,000 42,000 37,700 2,310 90,090,000
26/09/2017 40,500 2.55 6.72 40,600 40,600 35,600 80 3,240,000
25/09/2017 37,950 2.45 6.90 35,500 37,950 35,500 26,140 992,013,000
22/09/2017 35,500 -1.80 -4.83 37,300 37,300 35,500 210 7,455,000
21/09/2017 37,300 2.40 6.88 37,300 37,300 37,300 4,650 173,445,000
20/09/2017 34,900 -2.60 -6.93 34,900 34,900 34,900 10 349,000
19/09/2017 37,500 2.45 6.99 37,000 37,500 37,000 760 28,500,000
18/09/2017 35,050 0.60 1.74 35,050 35,050 35,050 100 3,505,000
15/09/2017 34,450 -2.55 -6.89 34,450 34,500 34,450 510 17,569,500
14/09/2017 37,000 -1.00 -2.63 37,000 37,000 37,000 10 370,000
13/09/2017 38,000 1.00 2.70 34,450 38,000 34,450 730 27,740,000
12/09/2017 37,000 1.40 3.93 38,000 38,000 33,250 320 11,840,000
11/09/2017 35,600 2.30 6.91 31,100 35,600 31,100 150 5,340,000
08/09/2017 33,300 2.15 6.90 33,000 33,300 29,100 150 4,995,000
07/09/2017 31,150 -1.90 -5.75 33,100 34,000 31,150 70 2,180,500
06/09/2017 33,050 -2.30 -6.51 36,000 37,000 32,900 610 20,160,500
05/09/2017 35,350 2.30 6.96 35,000 35,350 35,000 440 15,554,000
01/09/2017 33,050 2.15 6.96 33,050 33,050 30,900 30 991,500
31/08/2017 30,900 2.00 6.92 30,900 30,900 29,050 1,260 38,934,000
30/08/2017 28,900 -2.15 -6.92 30,050 30,050 28,900 20 578,000
29/08/2017 31,050 0.00 ■■ 0.00 31,050 31,050 31,050 0 0
28/08/2017 31,050 0.00 ■■ 0.00 31,050 31,050 31,050 0 0
25/08/2017 31,050 -1.60 -4.90 31,050 31,050 31,050 10 310,500
24/08/2017 32,650 -2.35 -6.71 32,650 32,650 32,650 10 326,500
23/08/2017 35,000 -2.00 -5.41 35,050 36,500 35,000 560 19,600,000
22/08/2017 37,000 1.80 5.11 33,050 37,000 33,050 490 18,130,000
21/08/2017 35,200 -2.40 -6.38 35,100 37,500 35,100 1,320 46,464,000
18/08/2017 37,600 1.05 2.87 34,000 37,600 34,000 20 752,000
17/08/2017 36,550 -2.35 -6.04 36,200 38,000 36,200 150 5,482,500
16/08/2017 38,900 2.00 5.42 38,900 38,900 38,900 10 389,000
15/08/2017 36,900 2.40 6.96 36,600 36,900 36,600 110 4,059,000
14/08/2017 34,500 -6.50 -15.85 34,000 34,500 30,600 420 14,490,000
11/08/2017 41,000 -0.70 -1.68 41,700 41,700 41,000 210 8,610,000
10/08/2017 41,700 0.20 0.48 41,700 41,700 41,700 290 12,093,000
09/08/2017 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
08/08/2017 41,500 -1.50 -3.49 41,500 41,500 41,500 60 2,490,000
07/08/2017 43,000 1.00 2.38 44,000 44,000 41,500 800 34,400,000
04/08/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 1,010 42,420,000
03/08/2017 42,000 0.50 1.20 38,600 42,000 38,600 20 840,000
02/08/2017 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 980 40,670,000
01/08/2017 41,500 -0.50 -1.19 41,500 41,500 41,500 710 29,465,000
31/07/2017 42,000 1.35 3.32 40,700 43,300 40,700 2,050 86,100,000
28/07/2017 40,650 2.65 6.97 40,000 40,650 40,000 900 36,585,000
27/07/2017 38,000 2.35 6.59 38,100 38,100 34,500 2,940 111,720,000
26/07/2017 35,650 2.30 6.90 35,650 35,650 35,650 10 356,500
25/07/2017 33,350 0.00 ■■ 0.00 33,350 33,350 33,350 380 12,673,000
24/07/2017 33,350 2.15 6.89 33,350 33,350 33,350 4,810 160,413,500
21/07/2017 31,200 -2.15 -6.45 31,200 31,200 31,200 10 312,000
20/07/2017 33,350 -0.10 -0.30 34,850 34,850 33,350 20 667,000
19/07/2017 33,450 -2.30 -6.43 38,250 38,250 33,450 30 1,003,500
18/07/2017 35,750 2.30 6.88 33,350 35,750 33,350 20 715,000
17/07/2017 33,450 -1.80 -5.11 32,900 37,700 32,800 100 3,345,000
14/07/2017 35,250 -1.90 -5.11 35,000 38,000 34,550 80 2,820,000
13/07/2017 37,150 -1.75 -4.50 37,050 38,800 37,050 40 1,486,000
12/07/2017 38,900 -0.10 -0.26 36,400 38,900 36,400 50 1,945,000
11/07/2017 39,000 0.00 ■■ 0.00 36,400 39,000 36,400 20 780,000
10/07/2017 39,000 1.00 2.63 36,150 39,000 36,150 60 2,340,000
07/07/2017 38,000 0.95 2.56 34,700 38,000 34,700 190 7,220,000
06/07/2017 37,050 0.00 ■■ 0.00 37,050 37,050 37,050 0 0
05/07/2017 37,050 -2.65 -6.68 37,050 37,050 37,050 10 370,500
04/07/2017 39,700 -0.20 -0.50 37,150 39,700 37,150 20 794,000
03/07/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 10 399,000
30/06/2017 39,900 1.90 5.00 39,900 39,900 39,900 10 399,000
29/06/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
28/06/2017 38,000 0.00 ■■ 0.00 35,550 38,000 35,550 20 760,000
27/06/2017 38,000 0.00 ■■ 0.00 35,450 38,000 35,450 20 760,000
26/06/2017 38,000 -1.40 -3.55 37,000 38,000 37,000 600 22,800,000
23/06/2017 39,400 -0.25 -0.63 37,050 39,400 37,050 20 788,000
22/06/2017 39,650 -0.05 -0.13 39,000 39,650 37,000 220 8,723,000
21/06/2017 39,700 -2.95 -6.92 40,000 40,000 39,700 560 22,232,000
20/06/2017 42,650 -3.20 -6.98 42,650 42,650 42,650 30 1,279,500
19/06/2017 45,850 0.55 1.21 48,450 48,450 43,000 830 38,055,500
16/06/2017 45,300 2.95 6.97 45,300 45,300 45,300 10 453,000
15/06/2017 42,350 2.45 6.14 41,700 42,350 41,700 210 8,893,500
14/06/2017 39,900 0.90 2.31 36,300 39,900 36,300 950 37,905,000
13/06/2017 39,000 -1.80 -4.41 39,000 39,000 39,000 190 7,410,000
12/06/2017 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 0 0
09/06/2017 40,800 0.80 2.00 37,200 40,800 37,200 20 816,000
08/06/2017 40,000 0.10 0.25 40,000 40,000 40,000 10 400,000
07/06/2017 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
06/06/2017 39,900 1.40 3.64 36,000 39,900 36,000 410 16,359,000
05/06/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
02/06/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
01/06/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
31/05/2017 38,500 -1.50 -3.75 38,500 38,500 38,500 1,100 42,350,000
30/05/2017 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
29/05/2017 40,000 -1.00 -2.44 40,000 40,000 40,000 300 12,000,000
26/05/2017 41,000 -0.95 -2.26 41,000 41,000 41,000 10 410,000
25/05/2017 41,950 0.95 2.32 41,950 41,950 41,950 60 2,517,000
24/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
23/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
22/05/2017 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
19/05/2017 41,000 -2.00 -4.65 41,000 41,000 41,000 500 20,500,000
18/05/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
17/05/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
16/05/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
15/05/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
09/05/2017 40,650 0.00 ■■ 0.00 40,650 40,650 40,650 0 0
08/05/2017 40,650 0.00 ■■ 0.00 40,650 40,650 40,650 0 0
05/05/2017 40,650 2.65 6.97 40,650 40,650 40,650 10 406,500
04/05/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 10 380,000
03/05/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
28/04/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
27/04/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
26/04/2017 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
25/04/2017 38,000 -2.80 -6.86 38,000 38,000 38,000 10 380,000
24/04/2017 40,800 -3.05 -6.96 40,800 40,800 40,800 100 4,080,000
21/04/2017 43,850 0.00 ■■ 0.00 43,850 43,850 43,850 0 0
20/04/2017 43,850 0.00 ■■ 0.00 43,850 43,850 43,850 0 0
19/04/2017 43,850 0.00 ■■ 0.00 43,850 43,850 43,850 0 0
18/04/2017 43,850 0.00 ■■ 0.00 43,850 43,850 43,850 0 0
17/04/2017 43,850 0.00 ■■ 0.00 43,850 43,850 43,850 0 0
14/04/2017 43,850 2.85 6.95 43,850 43,850 43,850 50 2,192,500
13/04/2017 41,000 1.50 3.80 41,000 41,000 41,000 10 410,000
12/04/2017 39,500 0.50 1.28 39,500 39,500 39,500 610 24,095,000
11/04/2017 39,000 1.20 3.17 39,000 39,000 39,000 100 3,900,000
10/04/2017 37,800 -2.70 -6.67 43,300 43,300 37,800 3,970 150,066,000
07/04/2017 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
05/04/2017 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 2,320 93,960,000
04/04/2017 40,500 0.50 1.25 40,500 40,500 40,500 390 15,795,000
03/04/2017 40,000 -1.00 -2.44 40,000 40,000 40,000 1,100 44,000,000
31/03/2017 41,000 -2.00 -4.65 43,000 43,000 40,100 28,660 1,175,060,000
30/03/2017 43,000 0.00 ■■ 0.00 40,000 43,000 40,000 4,050 174,150,000
29/03/2017 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 20 860,000
28/03/2017 43,000 1.00 2.38 42,500 43,000 39,200 7,930 340,990,000
27/03/2017 42,000 0.00 ■■ 0.00 39,100 43,000 39,100 11,000 462,000,000
24/03/2017 42,000 2.00 5.00 40,000 42,000 38,100 6,630 278,460,000
23/03/2017 40,000 2.50 6.67 39,000 40,000 36,100 1,970 78,800,000
22/03/2017 37,500 2.45 6.99 37,500 37,500 32,600 3,420 128,250,000
21/03/2017 35,050 0.00 ■■ 0.00 35,050 35,050 35,050 0 0
20/03/2017 35,050 0.00 ■■ 0.00 35,050 35,050 35,050 0 0
17/03/2017 35,050 -2.25 -6.03 35,050 35,050 35,050 10 350,500
16/03/2017 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
15/03/2017 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
14/03/2017 37,300 0.00 ■■ 0.00 35,050 37,300 35,050 20 746,000
13/03/2017 37,300 2.40 6.88 37,300 37,300 37,300 200 7,460,000
10/03/2017 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
09/03/2017 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
08/03/2017 34,900 -2.60 -6.93 34,900 34,900 34,900 10 349,000
07/03/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
06/03/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
03/03/2017 37,500 2.45 6.99 37,500 37,500 37,500 10 375,000
02/03/2017 35,050 -2.45 -6.53 35,050 35,050 35,050 10 350,500
01/03/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
28/02/2017 37,500 0.55 1.49 34,400 39,500 34,400 7,080 265,500,000
27/02/2017 36,950 2.40 6.95 32,150 36,950 32,150 4,010 148,169,500
24/02/2017 34,550 0.00 ■■ 0.00 34,550 34,550 34,550 0 0
23/02/2017 34,550 2.25 6.97 34,550 34,550 34,550 110 3,800,500
22/02/2017 32,300 -2.40 -6.92 37,100 37,100 32,300 510 16,473,000
21/02/2017 34,700 2.25 6.93 34,700 34,700 34,700 10 347,000
20/02/2017 32,450 0.00 ■■ 0.00 32,450 32,450 32,450 0 0
17/02/2017 32,450 2.10 6.92 32,450 32,450 32,450 10 324,500
16/02/2017 30,350 1.95 6.87 30,350 30,350 30,350 10 303,500
15/02/2017 28,400 1.85 6.97 28,400 28,400 28,400 10 284,000
14/02/2017 26,550 1.70 6.84 26,550 26,550 26,550 10 265,500
13/02/2017 24,850 -1.80 -6.75 24,850 24,850 24,850 10 248,500
10/02/2017 26,650 0.00 ■■ 0.00 26,650 26,650 26,650 0 0
09/02/2017 26,650 -1.85 -6.49 26,650 26,650 26,650 10 266,500
08/02/2017 28,500 -2.10 -6.86 28,500 28,500 28,500 10 285,000
07/02/2017 30,600 -2.20 -6.71 30,600 30,600 30,600 10 306,000
06/02/2017 32,800 2.10 6.84 28,700 32,800 28,700 510 16,728,000
03/02/2017 30,700 -2.30 -6.97 30,700 30,700 30,700 10 307,000
02/02/2017 33,000 2.15 6.97 28,850 33,000 28,700 50 1,650,000
25/01/2017 30,850 -2.30 -6.94 30,850 30,850 30,850 10 308,500
24/01/2017 33,150 -2.45 -6.88 33,150 33,150 33,150 10 331,500
23/01/2017 35,600 0.55 1.57 32,600 37,500 32,600 1,450 51,620,000
20/01/2017 35,050 2.25 6.86 30,550 35,050 30,550 20 701,000
19/01/2017 32,800 2.10 6.84 32,800 32,800 32,800 10 328,000
18/01/2017 30,700 2.00 6.97 30,700 30,700 30,700 1,200 36,840,000
17/01/2017 28,700 -2.15 -6.97 28,700 28,700 28,700 10 287,000
16/01/2017 30,850 0.00 ■■ 0.00 30,850 30,850 30,850 0 0
13/01/2017 30,850 -2.20 -6.66 30,850 30,850 30,850 10 308,500
12/01/2017 33,050 -2.05 -5.84 32,650 33,050 32,650 210 6,940,500
11/01/2017 35,100 0.65 1.89 36,850 36,850 35,100 340 11,934,000
10/01/2017 34,450 0.15 0.44 31,900 36,700 31,900 3,600 124,020,000
09/01/2017 34,300 0.00 ■■ 0.00 31,900 34,300 31,900 50 1,715,000
06/01/2017 34,300 -2.20 -6.03 33,950 39,050 33,950 140 4,802,000
05/01/2017 36,500 2.25 6.57 31,900 36,500 31,900 3,010 109,865,000
04/01/2017 34,250 2.20 6.86 29,850 34,250 29,850 810 27,742,500
03/01/2017 32,050 -2.40 -6.97 32,050 32,050 32,050 10 320,500
30/12/2016 34,450 -2.55 -6.89 34,450 34,450 34,450 10 344,500
29/12/2016 37,000 -2.75 -6.92 37,000 39,750 37,000 4,900 181,300,000
28/12/2016 39,750 -2.95 -6.91 42,000 44,950 39,750 530 21,067,500
27/12/2016 42,700 2.75 6.88 39,950 42,700 39,950 20 854,000
26/12/2016 39,950 1.00 2.57 38,950 39,950 38,950 20 799,000
23/12/2016 38,950 2.00 5.41 37,000 38,950 37,000 20 779,000
22/12/2016 36,950 -0.05 -0.14 37,000 38,950 34,450 40 1,478,000
21/12/2016 37,000 -0.50 -1.33 37,500 39,950 34,900 60 2,220,000
20/12/2016 37,500 2.25 6.38 35,000 37,700 35,000 270 10,125,000
19/12/2016 35,250 0.00 ■■ 0.00 32,800 37,700 32,800 960 33,840,000
16/12/2016 35,250 -2.65 -6.99 37,000 37,000 35,250 230 8,107,500
15/12/2016 37,900 0.00 ■■ 0.00 37,950 37,950 37,900 60 2,274,000
14/12/2016 37,900 -0.05 -0.13 37,900 37,900 37,900 10 379,000
13/12/2016 37,950 0.00 ■■ 0.00 37,950 37,950 37,950 30 1,138,500
12/12/2016 37,950 0.00 ■■ 0.00 37,000 37,950 37,000 130 4,933,500
09/12/2016 37,950 -0.05 -0.13 35,600 37,950 35,600 30 1,138,500
08/12/2016 38,000 -1.00 -2.56 36,300 38,650 36,300 30 1,140,000
07/12/2016 39,000 0.05 0.13 37,000 41,450 37,000 40 1,560,000
06/12/2016 38,950 2.35 6.42 37,000 38,950 34,050 14,050 547,247,500
05/12/2016 36,600 2.35 6.86 36,600 36,600 31,900 30 1,098,000
02/12/2016 34,250 2.20 6.86 34,250 34,250 34,250 10 342,500
01/12/2016 32,050 -1.65 -4.90 32,050 32,050 32,050 10 320,500
30/11/2016 33,700 -1.80 -5.07 33,450 37,950 33,450 60 2,022,000
29/11/2016 35,500 -2.60 -6.82 38,100 40,750 35,500 80 2,840,000
28/11/2016 38,100 2.45 6.87 36,500 38,100 36,500 20 762,000
25/11/2016 35,650 0.00 ■■ 0.00 35,650 38,050 35,650 30 1,069,500
24/11/2016 35,650 -2.30 -6.06 38,000 40,600 35,350 190 6,773,500
23/11/2016 37,950 2.30 6.45 38,100 38,100 34,200 40 1,518,000
22/11/2016 35,650 -1.30 -3.52 39,500 39,500 35,600 340 12,121,000
21/11/2016 36,950 -0.50 -1.34 37,450 40,050 35,600 50 1,847,500
18/11/2016 37,450 -2.00 -5.07 39,450 42,200 36,700 140 5,243,000
17/11/2016 39,450 2.20 5.91 35,150 39,450 35,150 20 789,000
16/11/2016 37,250 2.25 6.43 32,550 37,250 32,550 420 15,645,000
15/11/2016 35,000 2.25 6.87 30,500 35,000 30,500 110 3,850,000
14/11/2016 32,750 -2.45 -6.96 32,750 32,750 32,750 10 327,500
11/11/2016 35,200 -0.25 -0.71 33,000 37,900 33,000 130 4,576,000
10/11/2016 35,450 -2.65 -6.96 35,450 35,450 35,450 130 4,608,500
09/11/2016 38,100 -2.85 -6.96 38,100 38,100 38,100 10 381,000
08/11/2016 40,950 2.55 6.64 35,850 40,950 35,850 20 819,000
07/11/2016 38,400 -0.25 -0.65 35,950 38,400 35,950 20 768,000
04/11/2016 38,650 -2.90 -6.98 38,650 38,650 38,650 60 2,319,000
03/11/2016 41,550 2.60 6.68 41,550 41,550 41,550 10 415,500
02/11/2016 38,950 0.30 0.78 38,000 41,300 38,000 340 13,243,000
01/11/2016 38,650 -0.35 -0.90 39,000 41,700 36,400 40 1,546,000
31/10/2016 39,000 0.55 1.43 38,000 41,100 38,000 70 2,730,000
28/10/2016 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 0 0
27/10/2016 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 0 0
26/10/2016 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 0 0
25/10/2016 38,450 0.00 ■■ 0.00 35,800 38,450 35,800 20 769,000
24/10/2016 38,450 0.50 1.32 37,800 38,450 37,800 20 769,000
21/10/2016 37,950 -0.85 -2.19 36,100 37,950 36,100 40 1,518,000
20/10/2016 38,800 2.50 6.89 38,800 38,800 38,800 10 388,000
19/10/2016 36,300 2.35 6.92 36,300 36,300 36,300 490 17,787,000
18/10/2016 33,950 -2.55 -6.99 33,950 36,500 33,950 50 1,697,500
17/10/2016 36,500 0.95 2.67 36,500 36,500 36,500 10 365,000
14/10/2016 35,550 0.00 ■■ 0.00 35,550 35,550 35,550 0 0
13/10/2016 35,550 0.00 ■■ 0.00 37,000 37,000 35,550 40 1,422,000
12/10/2016 35,550 0.50 1.43 37,000 37,000 35,550 150 5,332,500
11/10/2016 35,050 -2.25 -6.03 35,050 35,050 35,050 10 350,500
10/10/2016 37,300 1.90 5.37 37,300 37,300 37,300 10 373,000
07/10/2016 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
06/10/2016 35,400 2.30 6.95 35,400 35,400 35,400 10 354,000
05/10/2016 33,100 -2.45 -6.89 38,000 38,000 33,100 20 662,000
04/10/2016 35,550 -0.75 -2.07 33,800 36,000 33,800 3,020 107,361,000
03/10/2016 36,300 0.25 0.69 36,300 36,300 36,300 40 1,452,000
30/09/2016 36,050 -2.70 -6.97 36,050 36,050 36,050 10 360,500
29/09/2016 38,750 1.55 4.17 39,800 39,800 38,750 3,010 116,637,500
28/09/2016 37,200 -2.70 -6.77 39,900 42,500 37,200 50 1,860,000
27/09/2016 39,900 0.40 1.01 36,750 40,900 36,750 820 32,718,000
26/09/2016 39,500 2.50 6.76 37,000 39,500 37,000 20 790,000
23/09/2016 37,000 0.10 0.27 37,000 37,000 37,000 20 740,000
22/09/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
21/09/2016 36,900 -0.50 -1.34 34,900 36,900 34,900 30 1,107,000
20/09/2016 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
19/09/2016 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
16/09/2016 37,400 0.90 2.47 37,400 37,400 37,400 10 374,000
15/09/2016 36,500 0.40 1.11 37,900 37,900 36,500 20 730,000
14/09/2016 36,100 -0.40 -1.10 36,500 39,000 34,100 60 2,166,000
13/09/2016 36,500 -1.80 -4.70 35,650 38,200 35,650 50 1,825,000
12/09/2016 38,300 1.30 3.51 38,400 38,400 35,300 940 36,002,000
09/09/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
08/09/2016 37,000 0.00 ■■ 0.00 38,400 38,400 35,300 5,030 186,110,000
07/09/2016 37,000 -0.50 -1.33 37,000 37,000 37,000 5,000 185,000,000
06/09/2016 37,500 2.40 6.84 36,000 37,500 36,000 1,010 37,875,000
05/09/2016 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
01/09/2016 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
31/08/2016 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
30/08/2016 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 50 1,755,000
29/08/2016 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 50 1,755,000
26/08/2016 35,100 -0.90 -2.50 36,900 37,000 35,100 2,010 70,551,000
25/08/2016 36,000 1.00 2.86 36,000 36,000 36,000 10 360,000
24/08/2016 35,000 -2.00 -5.41 37,000 37,000 35,000 1,230 43,050,000
23/08/2016 37,000 -2.70 -6.80 39,700 42,400 37,000 170 6,290,000
22/08/2016 39,700 0.00 ■■ 0.00 39,700 42,400 37,000 2,470 98,059,000
19/08/2016 39,700 2.50 6.72 37,200 39,800 34,700 1,170 46,449,000
18/08/2016 37,200 -0.10 -0.27 37,000 39,800 36,900 90 3,348,000
17/08/2016 37,300 -0.60 -1.58 37,000 37,300 37,000 4,010 149,573,000
16/08/2016 37,900 0.00 ■■ 0.00 37,000 37,900 36,000 4,020 152,358,000
15/08/2016 37,900 0.70 1.88 35,100 37,900 35,100 500 18,950,000
12/08/2016 37,200 -2.80 -7.00 40,000 40,000 37,200 1,550 57,660,000
11/08/2016 40,000 2.50 6.67 35,000 40,000 35,000 20 800,000
10/08/2016 37,500 2.30 6.53 37,500 37,500 37,500 10 375,000
09/08/2016 35,200 0.50 1.44 36,000 37,100 35,200 1,390 48,928,000
08/08/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
05/08/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
04/08/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
03/08/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
02/08/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
01/08/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
29/07/2016 34,700 0.00 ■■ 0.00 34,700 34,700 34,700 0 0
28/07/2016 34,700 -2.20 -5.96 34,700 34,700 34,700 10 347,000
27/07/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
26/07/2016 36,900 2.40 6.96 36,900 36,900 32,600 3,110 114,759,000
25/07/2016 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
22/07/2016 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
21/07/2016 34,500 -2.50 -6.76 34,500 34,500 34,500 100 3,450,000
20/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
19/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 35,100 7,410 274,170,000
18/07/2016 37,000 1.70 4.82 37,000 37,000 37,000 3,500 129,500,000
15/07/2016 35,300 -1.70 -4.59 37,000 37,000 35,300 1,810 63,893,000
14/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,000 74,000,000
13/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,000 37,000,000
12/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
11/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
08/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,500 92,500,000
07/07/2016 37,000 0.00 ■■ 0.00 37,000 37,000 36,100 2,030 75,110,000
06/07/2016 37,000 2.00 5.71 37,300 37,400 32,700 4,060 150,220,000
05/07/2016 35,000 -0.40 -1.13 37,500 37,800 33,100 250 8,750,000
04/07/2016 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
01/07/2016 35,400 -2.60 -6.84 35,400 35,400 35,400 190 6,726,000
30/06/2016 38,000 1.20 3.26 38,000 38,000 38,000 10 380,000
29/06/2016 36,800 2.30 6.67 36,800 36,800 36,800 10 368,000
28/06/2016 34,500 2.20 6.81 34,500 34,500 34,500 180 6,210,000
27/06/2016 32,300 0.00 ■■ 0.00 32,300 32,300 32,300 0 0
24/06/2016 32,300 -2.30 -6.65 37,000 37,000 32,300 30 969,000
23/06/2016 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 0 0
22/06/2016 34,600 0.50 1.47 36,400 36,400 34,600 280 9,688,000
21/06/2016 34,100 -1.00 -2.85 37,400 37,400 34,100 1,210 41,261,000
20/06/2016 35,100 -1.00 -2.77 38,600 38,600 35,100 240 8,424,000
17/06/2016 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
16/06/2016 36,100 2.30 6.80 36,100 36,100 36,100 110 3,971,000
15/06/2016 33,800 2.20 6.96 33,800 33,800 33,800 10 338,000
14/06/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
13/06/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
10/06/2016 31,600 -2.30 -6.78 31,600 31,600 31,600 10 316,000
09/06/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
08/06/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
07/06/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
06/06/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
03/06/2016 33,900 2.20 6.94 33,900 33,900 33,900 30 1,017,000
02/06/2016 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
01/06/2016 31,700 -2.30 -6.76 31,700 31,700 31,700 10 317,000
31/05/2016 34,000 -1.30 -3.68 34,000 34,000 34,000 10 340,000
30/05/2016 35,300 0.00 ■■ 0.00 37,000 35,300 35,300 0 0
27/05/2016 37,000 -1.00 -2.63 37,000 37,000 37,000 10 370,000
26/05/2016 38,000 2.40 6.74 38,000 38,000 35,300 14,520 551,760,000
25/05/2016 35,600 0.00 ■■ 0.00 35,600 35,600 35,600 0 0
24/05/2016 35,600 -2.40 -6.32 38,000 38,000 35,600 13,980 497,688,000
23/05/2016 38,000 -1.50 -3.80 38,000 38,000 38,000 10,000 380,000,000
20/05/2016 39,500 2.50 6.76 34,800 39,500 34,800 20 790,000
19/05/2016 37,000 2.40 6.94 37,000 37,000 34,600 530 19,610,000
18/05/2016 34,600 -2.40 -6.49 38,800 38,800 34,600 3,100 107,260,000
17/05/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
16/05/2016 37,000 1.50 4.23 33,300 37,900 33,300 30 1,110,000
13/05/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
12/05/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
11/05/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
10/05/2016 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 10 355,000
09/05/2016 35,500 2.30 6.93 35,500 35,500 35,500 10 355,000
06/05/2016 33,200 -1.90 -5.41 33,200 33,200 33,200 10 332,000
05/05/2016 35,100 -0.90 -2.50 35,100 35,100 35,100 10 351,000
04/05/2016 36,000 -1.00 -2.70 36,000 36,000 36,000 120 4,320,000
29/04/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
28/04/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
27/04/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
26/04/2016 37,000 2.40 6.94 37,000 37,000 37,000 5,960 220,520,000
25/04/2016 34,600 -2.50 -6.74 34,600 34,600 34,600 10 346,000
22/04/2016 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 0 0
21/04/2016 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 0 0
20/04/2016 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 0 0
19/04/2016 37,100 0.00 ■■ 0.00 37,100 37,100 37,100 50 1,855,000
15/04/2016 37,100 -1.90 -4.87 36,300 39,000 36,300 4,610 171,031,000
14/04/2016 39,000 -0.40 -1.02 39,000 39,000 39,000 7,130 278,070,000
13/04/2016 39,400 -1.10 -2.72 39,500 39,500 39,400 3,010 118,594,000
12/04/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
11/04/2016 40,500 2.30 6.02 36,300 40,500 36,300 310 12,555,000
08/04/2016 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
07/04/2016 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
06/04/2016 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
05/04/2016 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
04/04/2016 38,200 -2.80 -6.83 38,200 38,200 38,200 100 3,820,000
01/04/2016 41,000 -0.50 -1.20 41,000 41,000 41,000 100 4,100,000
31/03/2016 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
30/03/2016 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
29/03/2016 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
28/03/2016 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
25/03/2016 41,500 0.50 1.22 41,500 41,500 41,500 20 830,000
24/03/2016 41,000 0.50 1.23 41,000 41,000 41,000 10 410,000
23/03/2016 40,500 1.20 3.05 38,000 40,500 38,000 30 1,215,000
22/03/2016 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
21/03/2016 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
18/03/2016 39,300 0.00 ■■ 0.00 39,300 39,300 39,300 0 0
17/03/2016 39,300 2.50 6.79 37,000 39,300 37,000 2,010 78,993,000
16/03/2016 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
15/03/2016 36,800 -2.70 -6.84 36,800 36,800 36,800 10 368,000
14/03/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
11/03/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
10/03/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
09/03/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
08/03/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
07/03/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
04/03/2016 39,500 2.50 6.76 39,500 39,500 39,500 30 1,185,000
03/03/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
02/03/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 2,790 103,230,000
01/03/2016 37,000 -0.30 -0.80 37,000 37,000 37,000 1,050 38,850,000
29/02/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
26/02/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
25/02/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
24/02/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
23/02/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
22/02/2016 37,300 -2.60 -6.52 39,900 39,900 37,300 19,280 719,144,000
19/02/2016 39,900 -0.10 -0.25 39,500 39,900 39,500 23,000 917,700,000
18/02/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
17/02/2016 40,000 1.00 2.56 40,000 40,000 40,000 10 400,000
16/02/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
15/02/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
05/02/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
04/02/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
03/02/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
02/02/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
01/02/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
29/01/2016 39,000 -1.00 -2.50 39,000 39,000 39,000 2,000 78,000,000
28/01/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
27/01/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
26/01/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
25/01/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
22/01/2016 40,000 2.00 5.26 40,000 40,000 40,000 300 12,000,000
21/01/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
20/01/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
19/01/2016 38,000 -1.50 -3.80 38,000 38,000 38,000 100 3,800,000
18/01/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
15/01/2016 39,500 -0.50 -1.25 38,000 39,500 38,000 200 7,900,000
14/01/2016 40,000 -1.00 -2.44 40,000 40,000 40,000 500 20,000,000
13/01/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
12/01/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
11/01/2016 41,000 -0.50 -1.20 41,000 41,000 41,000 1,000 41,000,000
08/01/2016 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 1,000 41,500,000
07/01/2016 41,500 -0.30 -0.72 41,500 41,500 41,500 1,000 41,500,000
06/01/2016 41,800 -0.10 -0.24 42,000 42,000 41,800 490 20,482,000
05/01/2016 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
04/01/2016 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 0 0
31/12/2015 41,900 0.00 ■■ 0.00 41,900 41,900 41,900 1,910 80,029,000
30/12/2015 41,900 -0.10 -0.24 41,900 41,900 41,900 1,090 45,671,000
29/12/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 960 40,320,000
28/12/2015 42,000 -1.50 -3.45 42,000 42,000 42,000 530 22,260,000
25/12/2015 43,500 -1.50 -3.33 41,900 43,500 41,900 3,580 155,730,000
24/12/2015 45,000 2.00 4.65 45,000 45,000 45,000 10 450,000
23/12/2015 43,000 1.00 2.38 42,000 43,000 42,000 6,120 263,160,000
22/12/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 400 16,800,000
21/12/2015 42,000 -0.20 -0.47 42,100 42,100 42,000 8,000 336,000,000
18/12/2015 42,200 0.10 0.24 42,200 42,200 42,200 1,000 42,200,000
17/12/2015 42,100 0.10 0.24 42,100 42,100 42,100 10 421,000
16/12/2015 42,000 -0.80 -1.87 42,800 42,800 42,000 1,790 75,180,000
15/12/2015 42,800 -0.80 -1.83 43,600 43,600 42,800 850 36,380,000
14/12/2015 43,600 -0.40 -0.91 44,000 44,000 43,600 4,210 183,556,000
11/12/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
10/12/2015 44,000 1.60 3.77 43,500 45,300 42,400 190,830 8,396,520,000
09/12/2015 42,400 0.00 ■■ 0.00 42,400 42,400 42,400 0 0
08/12/2015 42,400 0.10 0.24 42,400 42,400 42,400 1,600 67,840,000
07/12/2015 42,300 0.00 ■■ 0.00 42,500 42,500 42,300 3,790 160,317,000
04/12/2015 42,300 0.20 0.48 42,200 44,000 42,200 11,510 486,873,000
03/12/2015 42,100 -0.10 -0.24 43,500 44,000 42,100 9,820 413,422,000
02/12/2015 42,200 0.20 0.48 42,200 42,200 42,200 1,000 42,200,000
01/12/2015 42,000 0.30 0.72 42,000 42,000 42,000 900 37,800,000
30/11/2015 41,700 0.20 0.48 41,700 44,000 41,700 13,880 578,796,000
27/11/2015 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
26/11/2015 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 0 0
25/11/2015 41,500 0.00 ■■ 0.00 43,000 43,000 41,500 2,510 104,165,000
24/11/2015 41,500 0.30 0.73 41,000 41,500 41,000 1,910 79,265,000
23/11/2015 41,200 0.00 ■■ 0.00 41,200 41,200 41,200 0 0
20/11/2015 41,200 -0.80 -1.90 41,200 41,200 41,200 100 4,120,000
19/11/2015 42,000 0.00 ■■ 0.00 42,000 42,400 42,000 3,370 141,540,000
18/11/2015 42,000 -1.00 -2.33 43,000 43,700 42,000 6,510 273,420,000
17/11/2015 43,000 -0.70 -1.60 43,000 43,000 43,000 1,000 43,000,000
16/11/2015 43,700 2.70 6.59 40,500 43,800 40,500 6,790 296,723,000
13/11/2015 41,000 -0.20 -0.49 42,000 42,000 41,000 2,010 82,410,000
12/11/2015 41,200 0.20 0.49 41,000 41,200 41,000 1,780 73,336,000
11/11/2015 41,000 0.00 ■■ 0.00 40,900 41,000 40,900 410 16,810,000
10/11/2015 41,000 1.40 3.54 41,000 41,000 41,000 1,000 41,000,000
09/11/2015 39,600 0.10 0.25 39,600 39,600 39,600 200 7,920,000
06/11/2015 39,500 -0.20 -0.50 39,100 42,400 37,200 25,930 1,024,235,000
05/11/2015 39,700 2.50 6.72 39,800 39,800 37,500 2,220 88,134,000
04/11/2015 37,200 -2.70 -6.77 41,000 42,400 37,200 6,030 224,316,000
03/11/2015 39,900 -2.90 -6.78 42,700 42,800 39,900 7,100 283,290,000
02/11/2015 42,800 2.80 7.00 42,800 42,800 42,800 10 428,000
30/10/2015 40,000 0.50 1.27 38,000 40,000 38,000 30 1,200,000
29/10/2015 39,500 2.30 6.18 39,500 39,500 39,500 10 395,000
28/10/2015 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
27/10/2015 37,200 -2.80 -7.00 40,000 40,100 37,200 33,810 1,257,732,000
26/10/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
23/10/2015 40,000 0.50 1.27 39,500 41,000 39,000 30,420 1,216,800,000
22/10/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
21/10/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
20/10/2015 39,500 -1.50 -3.66 41,400 41,400 38,900 7,020 277,290,000
19/10/2015 41,000 1.00 2.50 41,000 41,000 41,000 200 8,200,000
16/10/2015 40,000 0.60 1.52 40,000 40,000 40,000 10 400,000
15/10/2015 39,400 1.70 4.51 36,000 39,400 36,000 30 1,182,000
14/10/2015 37,700 2.40 6.80 37,700 37,700 37,700 10 377,000
13/10/2015 35,300 2.30 6.97 35,300 35,300 35,300 10 353,000
12/10/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,200 39,600,000
09/10/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
08/10/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
07/10/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
06/10/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
05/10/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
02/10/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
01/10/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
30/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
29/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
28/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
25/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/09/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
23/09/2015 33,000 -2.00 -5.71 33,000 33,000 33,000 20 660,000
22/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
21/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
18/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
17/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
16/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
15/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
14/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
11/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
10/09/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
09/09/2015 35,000 0.90 2.64 35,000 35,000 35,000 500 17,500,000
08/09/2015 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
07/09/2015 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
04/09/2015 34,100 0.00 ■■ 0.00 34,100 34,100 34,100 0 0
03/09/2015 34,100 2.20 6.90 34,100 34,100 34,100 10 341,000
01/09/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
31/08/2015 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
28/08/2015 31,900 -3.10 -8.86 31,900 31,900 31,900 10 319,000
27/08/2015 35,000 0.80 2.34 35,000 35,000 35,000 0 0
26/08/2015 35,000 0.80 2.34 35,000 35,000 35,000 500 17,500,000
25/08/2015 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 170 5,814,000
24/08/2015 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 1,670 57,114,000
21/08/2015 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
20/08/2015 34,200 -0.30 -0.87 34,200 34,200 34,200 500 17,100,000
19/08/2015 34,500 -0.50 -1.43 34,500 34,500 34,500 130 4,485,000
18/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
17/08/2015 35,000 1.40 4.17 34,900 35,000 34,900 20,000 700,000,000
14/08/2015 33,600 -0.50 -1.47 33,600 33,600 33,600 140 4,704,000
13/08/2015 34,100 -1.70 -4.75 34,100 34,100 34,100 10 341,000
12/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
11/08/2015 35,800 -2.60 -6.77 35,800 35,800 35,800 6,310 225,898,000
10/08/2015 38,400 1.00 2.67 34,800 38,400 34,800 350 13,440,000
07/08/2015 37,400 -2.80 -6.97 40,000 40,000 37,400 210 7,854,000
06/08/2015 40,200 2.50 6.63 40,200 40,200 40,200 10 402,000
05/08/2015 37,700 2.40 6.80 37,700 37,700 34,000 1,020 38,454,000
04/08/2015 35,300 2.30 6.97 32,500 35,300 32,500 1,010 35,653,000
03/08/2015 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
31/07/2015 33,000 -1.50 -4.35 35,900 36,000 33,000 20,010 660,330,000
30/07/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
29/07/2015 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
28/07/2015 34,500 0.50 1.47 34,500 34,500 34,500 2,000 69,000,000
27/07/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
24/07/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
23/07/2015 34,000 -2.50 -6.85 34,000 34,000 34,000 10 340,000
22/07/2015 36,500 1.10 3.11 36,500 36,500 36,500 50 1,825,000
21/07/2015 35,400 -2.60 -6.84 35,400 35,400 35,400 10,290 364,266,000
20/07/2015 38,000 2.10 5.85 38,000 38,000 38,000 10 380,000
17/07/2015 35,900 1.40 4.06 36,900 36,900 32,100 30 1,077,000
16/07/2015 34,500 0.50 1.47 34,000 34,500 34,000 20,290 700,005,000
15/07/2015 34,000 0.30 0.89 34,000 34,000 34,000 2,000 68,000,000
14/07/2015 33,700 -2.30 -6.39 33,700 33,700 33,700 20 674,000
13/07/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
10/07/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
09/07/2015 36,000 1.00 2.86 36,000 36,000 36,000 20 720,000
08/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
07/07/2015 35,000 -1.50 -4.11 35,000 35,000 35,000 300 10,500,000
06/07/2015 36,500 0.00 ■■ 0.00 35,000 37,000 35,000 650 23,725,000
03/07/2015 36,500 -0.50 -1.35 36,500 36,500 36,500 1,000 36,500,000
02/07/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
01/07/2015 37,000 0.50 1.37 37,000 37,000 37,000 100 3,700,000
30/06/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
29/06/2015 36,500 -0.50 -1.35 36,500 36,500 36,500 1,000 36,500,000
26/06/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
25/06/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
24/06/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 450 16,650,000
23/06/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 200 7,400,000
22/06/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
19/06/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
18/06/2015 37,000 -0.50 -1.33 37,000 37,000 37,000 300 11,100,000
17/06/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
16/06/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
15/06/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
12/06/2015 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
11/06/2015 37,500 2.40 6.84 37,000 37,500 37,000 400 15,000,000
10/06/2015 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
09/06/2015 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
08/06/2015 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
05/06/2015 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
04/06/2015 35,100 -1.90 -5.14 37,000 37,000 35,100 80,040 2,809,404,000
03/06/2015 37,000 -2.00 -5.13 37,000 37,000 37,000 55,000 2,035,000,000
02/06/2015 39,000 -1.00 -2.50 39,000 39,000 39,000 150 5,850,000
01/06/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
29/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
28/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
27/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
26/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
25/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
22/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
21/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
20/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,000 40,000,000
19/05/2015 40,000 0.70 1.78 40,000 40,000 40,000 150 6,000,000
18/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
15/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
14/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
13/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
12/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 320 12,800,000
11/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
08/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
07/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10 400,000
06/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
05/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
04/05/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 90 3,600,000
27/04/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
24/04/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
23/04/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
22/04/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
21/04/2015 40,000 0.50 1.27 40,000 40,000 40,000 5,150 206,000,000
20/04/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
17/04/2015 39,500 -0.50 -1.25 39,500 39,500 39,500 500 19,750,000
16/04/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 10,560 422,400,000
15/04/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
14/04/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
13/04/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
10/04/2015 40,000 -1.00 -2.44 40,000 40,000 40,000 6,020 240,800,000
09/04/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
08/04/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
07/04/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
06/04/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 12,010 492,410,000
03/04/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 3,100 127,100,000
02/04/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 10,000 410,000,000
01/04/2015 41,000 0.00 ■■ 0.00 41,000 42,000 41,000 9,400 385,400,000
31/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 5,230 214,430,000
30/03/2015 41,000 0.00 ■■ 0.00 40,900 41,000 40,900 4,490 184,090,000
27/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 4,210 172,610,000
26/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 6,000 246,000,000
25/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 3,200 131,200,000
24/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 8,100 332,100,000
23/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 3,000 123,000,000
20/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
19/03/2015 41,000 0.00 ■■ 0.00 41,500 43,000 41,000 370 15,170,000
18/03/2015 41,000 0.10 0.24 41,000 41,000 41,000 10 410,000
17/03/2015 40,900 -1.10 -2.62 42,000 42,000 40,900 5,020 205,318,000
16/03/2015 42,000 1.00 2.44 41,000 42,000 41,000 20 840,000
13/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
12/03/2015 41,000 0.00 ■■ 0.00 42,000 43,800 41,000 26,170 1,072,970,000
11/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
10/03/2015 41,000 1.80 4.59 41,000 41,000 41,000 10,000 410,000,000
09/03/2015 39,200 -1.80 -4.39 39,200 39,200 39,200 20 784,000
06/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 10,600 434,600,000
05/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 9,600 393,600,000
04/03/2015 41,000 0.00 ■■ 0.00 40,500 41,000 40,500 6,020 246,820,000
03/03/2015 41,000 0.00 ■■ 0.00 40,500 41,000 40,500 6,710 275,110,000
02/03/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 26,450 1,084,450,000
27/02/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
26/02/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
25/02/2015 41,000 2.50 6.49 40,000 41,000 36,500 11,020 451,820,000
24/02/2015 38,500 2.50 6.94 38,500 38,500 38,500 10 385,000
13/02/2015 36,000 -2.50 -6.49 40,000 40,000 36,000 10,010 360,360,000
12/02/2015 38,500 2.50 6.94 38,500 38,500 38,500 5,000 192,500,000
11/02/2015 36,000 -2.10 -5.51 39,000 40,000 36,000 21,720 781,920,000
10/02/2015 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
09/02/2015 38,100 0.10 0.26 40,000 40,000 38,100 2,100 80,010,000
06/02/2015 38,000 -1.00 -2.56 39,000 40,000 38,000 8,030 305,140,000
05/02/2015 39,000 2.50 6.85 39,000 39,000 39,000 15,000 585,000,000
04/02/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
03/02/2015 36,500 0.50 1.39 36,000 36,500 36,000 1,020 37,230,000
02/02/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
30/01/2015 36,000 -2.50 -6.49 36,000 36,000 36,000 10 360,000
29/01/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
28/01/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
27/01/2015 38,500 2.50 6.94 38,000 38,500 38,000 600 23,100,000
26/01/2015 36,000 -0.50 -1.37 36,000 36,000 36,000 30 1,080,000
23/01/2015 36,500 -2.50 -6.41 36,500 36,500 36,500 100 3,650,000
22/01/2015 39,000 0.50 1.30 39,000 39,000 39,000 200 7,800,000
21/01/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
20/01/2015 38,500 0.50 1.32 38,500 38,500 38,500 5,000 192,500,000
19/01/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
16/01/2015 38,000 -0.40 -1.04 38,500 39,000 38,000 8,530 324,140,000
15/01/2015 38,400 2.40 6.67 38,400 38,400 38,400 5,000 192,000,000
14/01/2015 36,000 0.50 1.41 37,900 37,900 36,000 5,390 194,040,000
13/01/2015 35,500 -2.50 -6.58 35,500 35,500 35,500 20 710,000
12/01/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
09/01/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
08/01/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
07/01/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
06/01/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
05/01/2015 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
31/12/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
30/12/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
29/12/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
26/12/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 17,400 661,200,000
25/12/2014 38,000 -0.60 -1.55 38,000 38,000 38,000 6,500 247,000,000
24/12/2014 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 1,050 40,530,000
23/12/2014 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 4,040 155,944,000
22/12/2014 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 5,000 193,000,000
19/12/2014 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 0 0
18/12/2014 38,600 -0.40 -1.03 38,600 38,600 38,600 10 386,000
17/12/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 50 1,950,000
16/12/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 28,000 1,092,000,000
15/12/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
12/12/2014 39,000 1.00 2.63 39,000 39,000 39,000 13,000 507,000,000
11/12/2014 38,000 1.00 2.70 38,000 38,000 38,000 10 380,000
10/12/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
09/12/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
08/12/2014 37,000 -2.20 -5.61 40,000 40,000 37,000 17,640 652,680,000
05/12/2014 40,000 0.50 1.27 40,000 40,000 40,000 25,000 1,000,000,000
04/12/2014 39,500 -0.50 -1.25 40,000 40,000 39,500 50,110 1,979,345,000
03/12/2014 40,000 0.00 ■■ 0.00 40,100 40,100 40,000 21,690 867,600,000
02/12/2014 40,000 -0.10 -0.25 40,000 40,000 40,000 25,000 1,000,000,000
01/12/2014 40,100 0.10 0.25 39,800 40,100 39,800 4,510 180,851,000
28/11/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 40,000 1,600,000,000
27/11/2014 40,000 0.30 0.76 40,000 40,000 40,000 16,000 640,000,000
26/11/2014 39,700 -0.30 -0.75 40,000 40,000 39,700 15,010 595,897,000
25/11/2014 40,000 0.50 1.27 39,500 40,000 39,500 11,350 454,000,000
24/11/2014 39,500 0.00 ■■ 0.00 39,500 40,000 39,500 10,210 403,295,000
21/11/2014 39,500 -0.50 -1.25 39,500 40,000 39,500 20,330 803,035,000
20/11/2014 40,000 0.00 ■■ 0.00 40,000 40,100 40,000 17,120 684,800,000
19/11/2014 40,000 1.00 2.56 40,000 40,000 39,000 49,340 1,973,600,000
18/11/2014 39,000 0.30 0.78 40,000 40,000 39,000 17,430 679,770,000
17/11/2014 38,700 0.10 0.26 39,000 40,000 38,700 22,650 876,555,000
14/11/2014 38,600 0.10 0.26 38,600 40,000 38,600 11,620 448,532,000
13/11/2014 38,500 0.00 ■■ 0.00 38,600 38,600 38,500 1,200 46,200,000
12/11/2014 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
11/11/2014 38,500 0.40 1.05 38,500 40,400 38,200 67,860 2,612,610,000
10/11/2014 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
07/11/2014 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
06/11/2014 38,100 1.10 2.97 38,100 38,100 38,100 16,000 609,600,000
05/11/2014 37,000 -0.50 -1.33 36,500 37,000 36,500 1,750 64,750,000
04/11/2014 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
03/11/2014 37,500 1.40 3.88 37,500 37,500 37,500 100 3,750,000
31/10/2014 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 0 0
30/10/2014 36,100 -2.40 -6.23 38,000 38,000 35,900 120 4,332,000
29/10/2014 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
28/10/2014 38,500 2.40 6.65 38,500 38,500 38,500 10 385,000
27/10/2014 36,100 0.90 2.56 36,100 36,100 36,100 100 3,610,000
24/10/2014 35,200 0.20 0.57 35,000 37,400 35,000 20,290 714,208,000
23/10/2014 35,000 -2.00 -5.41 37,500 37,500 35,000 3,310 115,850,000
22/10/2014 37,000 -0.50 -1.33 37,500 37,500 37,000 11,890 439,930,000
21/10/2014 37,500 -0.50 -1.32 37,500 37,500 37,500 10 375,000
20/10/2014 38,000 0.50 1.33 38,000 38,000 37,500 8,000 304,000,000
17/10/2014 37,500 0.00 ■■ 0.00 38,000 38,000 37,500 4,800 180,000,000
16/10/2014 37,500 -0.50 -1.32 37,000 37,800 37,000 6,000 225,000,000
15/10/2014 38,000 0.00 ■■ 0.00 37,000 38,000 37,000 4,610 175,180,000
14/10/2014 38,000 -0.60 -1.55 38,600 38,600 38,000 6,810 258,780,000
13/10/2014 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 2,000 77,200,000
10/10/2014 38,600 0.10 0.26 38,500 38,600 38,500 2,400 92,640,000
09/10/2014 38,500 -1.00 -2.53 39,000 39,000 38,500 4,100 157,850,000
08/10/2014 39,500 1.00 2.60 38,500 39,500 38,500 1,630 64,385,000
07/10/2014 38,500 0.40 1.05 38,500 40,000 38,500 30,850 1,187,725,000
06/10/2014 38,100 -0.90 -2.31 37,800 40,500 37,800 45,900 1,748,790,000
03/10/2014 39,000 1.00 2.63 37,700 39,000 37,700 18,000 702,000,000
02/10/2014 38,000 1.00 2.70 37,500 38,000 36,700 73,110 2,778,180,000
01/10/2014 37,000 -0.50 -1.33 37,700 40,100 35,800 37,950 1,404,150,000
30/09/2014 37,500 0.10 0.27 37,500 37,500 36,000 6,420 240,750,000
29/09/2014 37,400 0.60 1.63 37,400 37,500 37,400 2,620 97,988,000
26/09/2014 36,800 0.00 ■■ 0.00 37,900 39,000 36,000 5,920 217,856,000
25/09/2014 36,800 1.80 5.14 37,000 37,400 35,000 65,120 2,396,416,000
24/09/2014 35,000 -1.60 -4.37 38,000 38,000 35,000 30 1,050,000
23/09/2014 36,600 1.10 3.10 36,600 36,600 36,600 60 2,196,000
22/09/2014 35,500 0.40 1.14 35,000 37,500 35,000 41,450 1,471,475,000
19/09/2014 35,100 1.10 3.24 36,000 36,300 33,000 15,620 548,262,000
18/09/2014 34,000 -2.20 -6.08 36,000 36,900 34,000 7,330 249,220,000
17/09/2014 36,200 1.20 3.43 36,000 36,500 33,100 2,040 73,848,000
16/09/2014 35,000 1.90 5.74 34,000 35,000 34,000 2,010 70,350,000
15/09/2014 33,100 -1.40 -4.06 33,000 36,700 33,000 7,350 243,285,000
12/09/2014 34,500 -0.40 -1.15 34,900 37,100 34,000 29,500 1,017,750,000
11/09/2014 34,900 0.20 0.58 34,000 34,900 34,000 2,090 72,941,000
10/09/2014 34,700 -0.20 -0.57 33,800 34,700 33,800 2,550 88,485,000
09/09/2014 34,900 0.30 0.87 32,200 36,500 32,200 2,520 87,948,000
08/09/2014 34,600 2.20 6.79 32,400 34,600 30,900 4,210 145,666,000
05/09/2014 32,400 0.70 2.21 31,600 32,500 31,600 3,370 109,188,000
04/09/2014 31,700 0.20 0.63 31,500 31,700 31,500 60 1,902,000
03/09/2014 31,500 -0.10 -0.32 31,500 31,600 31,500 830 26,145,000
29/08/2014 31,600 0.20 0.64 31,400 31,600 31,400 1,300 41,080,000
28/08/2014 31,400 0.20 0.64 31,000 31,400 31,000 1,160 36,424,000
27/08/2014 31,200 0.20 0.65 31,000 31,200 31,000 900 28,080,000
26/08/2014 31,000 -0.40 -1.27 31,600 31,600 31,000 210 6,510,000
25/08/2014 31,400 0.00 ■■ 0.00 31,400 31,400 30,500 500 15,700,000
22/08/2014 31,400 -0.60 -1.88 30,900 31,400 30,900 1,780 55,892,000
21/08/2014 32,000 1.00 3.23 31,300 32,000 31,300 30 960,000
20/08/2014 31,000 0.80 2.65 31,000 31,000 30,200 530 16,430,000
19/08/2014 30,200 -0.80 -2.58 31,000 31,000 30,200 2,500 75,500,000
18/08/2014 31,000 -0.10 -0.32 31,000 31,000 31,000 1,000 31,000,000
15/08/2014 31,100 0.10 0.32 30,600 31,100 30,600 3,060 95,166,000
14/08/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,000 31,000,000
13/08/2014 31,000 0.00 ■■ 0.00 31,300 31,500 29,000 60 1,860,000
12/08/2014 31,000 0.00 ■■ 0.00 30,600 31,000 29,000 1,210 37,510,000
11/08/2014 31,000 -1.40 -4.32 30,700 31,000 30,700 1,010 31,310,000
08/08/2014 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 0 0
07/08/2014 32,400 -0.40 -1.22 32,800 32,800 31,000 2,720 88,128,000
06/08/2014 32,800 1.00 3.14 32,800 32,800 32,800 20 656,000
05/08/2014 32,800 -0.10 -0.30 32,900 32,900 32,600 1,010 33,128,000
04/08/2014 32,900 0.80 2.49 30,500 32,900 30,000 1,010 33,229,000
01/08/2014 32,100 -0.90 -2.73 32,100 32,100 32,100 10 321,000
31/07/2014 33,000 0.00 ■■ 0.00 32,000 33,000 31,000 5,950 196,350,000
30/07/2014 33,000 1.00 3.12 32,000 33,000 32,000 160 5,280,000
29/07/2014 32,000 -0.90 -2.74 32,000 32,000 30,600 1,540 49,280,000
28/07/2014 32,900 -0.20 -0.60 32,500 32,900 31,000 4,600 151,340,000
25/07/2014 33,100 0.70 2.16 32,400 34,600 32,000 7,320 242,292,000
24/07/2014 32,400 0.50 1.57 31,900 32,500 31,900 300 9,720,000
23/07/2014 31,900 0.20 0.63 31,900 31,900 31,900 10 319,000
22/07/2014 31,700 0.20 0.63 31,500 31,700 31,500 90 2,853,000
21/07/2014 31,500 -1.00 -3.08 31,700 31,700 31,500 1,050 33,075,000
18/07/2014 32,500 0.00 ■■ 0.00 31,000 32,500 31,000 50 1,625,000
17/07/2014 32,500 0.10 0.31 31,900 32,600 31,900 760 24,700,000
16/07/2014 32,400 -0.40 -1.22 32,100 32,800 31,000 2,490 80,676,000
15/07/2014 32,800 -0.20 -0.61 33,000 33,000 32,500 380 12,464,000
14/07/2014 33,000 0.00 ■■ 0.00 34,000 34,000 31,000 1,020 33,660,000
11/07/2014 33,000 -0.50 -1.49 34,600 34,600 32,100 2,380 78,540,000
10/07/2014 33,500 0.00 ■■ 0.00 33,500 33,500 32,500 420 14,070,000
09/07/2014 33,500 0.30 0.90 33,000 33,500 33,000 4,010 134,335,000
08/07/2014 33,200 -0.30 -0.90 34,000 34,000 33,200 6,350 210,820,000
07/07/2014 33,500 -1.50 -4.29 32,700 33,600 32,700 12,110 405,685,000
04/07/2014 35,000 -1.20 -3.31 33,900 35,400 33,900 2,850 99,750,000
03/07/2014 36,200 2.30 6.78 33,700 36,200 33,700 930 33,666,000
02/07/2014 33,900 -0.80 -2.31 32,600 33,900 32,400 3,790 128,481,000
01/07/2014 34,700 0.20 0.58 33,900 34,700 33,900 60 2,082,000
30/06/2014 34,500 -1.90 -5.22 35,200 36,400 34,100 5,860 202,170,000
27/06/2014 36,400 0.00 ■■ 0.00 36,400 36,400 36,400 0 0
26/06/2014 36,400 0.40 1.11 37,000 37,000 35,200 930 33,852,000
25/06/2014 36,000 -0.80 -2.17 35,000 36,000 34,300 3,550 127,800,000
24/06/2014 36,800 -2.70 -6.84 36,800 36,800 36,800 10 368,000
23/06/2014 39,500 2.50 6.76 34,500 39,500 34,500 2,100 82,950,000
20/06/2014 37,000 1.00 2.78 35,000 37,000 35,000 1,530 56,610,000
19/06/2014 36,000 -1.00 -2.70 35,500 36,000 34,500 3,140 113,040,000
18/06/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
17/06/2014 37,000 1.00 2.78 37,000 37,000 37,000 10 370,000
16/06/2014 36,000 -2.00 -5.26 37,000 37,000 35,500 740 26,640,000
13/06/2014 38,000 -1.80 -4.52 39,800 41,000 38,000 750 28,500,000
12/06/2014 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
11/06/2014 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
10/06/2014 39,800 2.20 5.85 39,800 39,800 39,800 10 398,000
09/06/2014 37,600 -2.80 -6.93 37,600 37,600 37,600 20 752,000
06/06/2014 40,400 2.50 6.60 40,000 40,400 40,000 20 808,000
05/06/2014 37,900 -2.10 -5.25 37,200 37,900 37,200 30 1,137,000
04/06/2014 40,000 1.40 3.63 41,300 41,300 36,000 60 2,400,000
03/06/2014 38,600 -2.80 -6.76 38,600 38,600 38,600 10 386,000
02/06/2014 41,400 -3.10 -6.97 41,400 41,400 41,400 100 4,140,000
30/05/2014 44,500 2.50 5.95 42,000 44,500 42,000 20 890,000
29/05/2014 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
28/05/2014 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
27/05/2014 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
26/05/2014 42,000 2.50 6.33 42,000 42,000 42,000 10 420,000
23/05/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
22/05/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
21/05/2014 39,500 2.50 6.76 36,900 39,500 36,900 220 8,690,000
20/05/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
19/05/2014 37,000 0.90 2.49 37,000 38,600 37,000 280 10,360,000
16/05/2014 36,100 -2.70 -6.96 36,100 36,100 36,100 10 361,000
15/05/2014 38,800 2.50 6.89 33,800 38,800 33,800 630 24,444,000
14/05/2014 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
13/05/2014 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
12/05/2014 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
09/05/2014 36,300 0.00 ■■ 0.00 36,300 36,300 36,300 0 0
08/05/2014 36,300 -2.70 -6.92 36,300 36,300 36,300 10 363,000
07/05/2014 39,000 2.00 5.41 37,000 39,000 37,000 600 23,400,000
06/05/2014 37,000 0.10 0.27 39,000 39,000 37,000 130 4,810,000
05/05/2014 37,900 2.40 6.76 37,900 37,900 37,900 10 379,000
29/04/2014 35,500 -1.50 -4.05 35,000 35,500 34,500 1,210 42,955,000
28/04/2014 37,000 2.40 6.94 35,500 37,000 35,500 510 18,870,000
25/04/2014 34,600 -2.40 -6.49 36,500 36,500 34,600 170 5,882,000
24/04/2014 37,000 1.00 2.78 36,000 37,000 36,000 100 3,700,000
23/04/2014 36,000 -0.90 -2.44 35,600 36,000 35,600 30 1,080,000
22/04/2014 36,900 1.90 5.43 34,000 37,000 34,000 3,530 130,257,000
21/04/2014 35,000 1.00 2.94 34,000 35,000 34,000 30 1,050,000
18/04/2014 34,000 0.00 ■■ 0.00 36,300 36,300 34,000 320 10,880,000
17/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 1,000 34,000,000
16/04/2014 34,000 -0.50 -1.45 34,000 34,000 33,500 2,580 87,720,000
15/04/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
14/04/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
11/04/2014 34,500 0.20 0.58 33,500 34,500 33,500 40 1,380,000
10/04/2014 34,300 -0.20 -0.58 34,300 34,300 33,500 2,140 73,402,000
08/04/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
07/04/2014 34,500 0.00 ■■ 0.00 32,500 34,500 32,500 30 1,035,000
04/04/2014 34,500 -1.50 -4.17 36,500 36,500 33,600 110 3,795,000
03/04/2014 36,000 2.00 5.88 34,000 36,000 34,000 2,950 106,200,000
02/04/2014 34,000 -0.20 -0.58 33,500 34,000 33,500 570 19,380,000
01/04/2014 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 0 0
31/03/2014 34,200 -0.30 -0.87 33,000 34,200 33,000 240 8,208,000
28/03/2014 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 0 0
27/03/2014 34,500 0.20 0.58 34,100 34,500 34,000 2,270 78,315,000
26/03/2014 34,300 -0.20 -0.58 34,300 34,300 34,300 10 343,000
25/03/2014 34,500 0.00 ■■ 0.00 34,000 34,500 34,000 20,570 709,665,000
24/03/2014 34,500 -0.10 -0.29 34,500 34,500 34,000 1,590 54,855,000
21/03/2014 34,600 -0.20 -0.57 34,600 34,600 34,600 1,200 41,520,000
20/03/2014 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 0 0
19/03/2014 34,800 0.30 0.87 34,000 34,800 34,000 2,480 86,304,000
18/03/2014 34,500 -0.30 -0.86 34,000 34,500 34,000 8,000 276,000,000
17/03/2014 34,800 -0.10 -0.29 33,700 34,800 33,700 2,180 75,864,000
14/03/2014 34,900 -0.10 -0.29 33,700 34,900 33,700 110 3,839,000
13/03/2014 35,000 1.40 4.17 33,800 35,000 33,800 370 12,950,000
12/03/2014 33,600 -0.40 -1.18 34,000 34,000 33,600 26,090 876,624,000
11/03/2014 34,000 0.70 2.10 34,000 35,600 33,300 39,820 1,353,880,000
10/03/2014 33,300 -0.70 -2.06 32,100 35,000 32,100 12,000 399,600,000
07/03/2014 34,000 -1.50 -4.23 33,100 35,500 33,100 180 6,120,000
06/03/2014 35,500 -1.50 -4.05 34,500 35,500 34,500 10,350 367,425,000
05/03/2014 37,000 2.30 6.63 34,700 37,000 34,600 1,560 57,720,000
04/03/2014 34,700 2.10 6.44 34,800 34,800 32,600 2,860 99,242,000
03/03/2014 32,600 -2.40 -6.86 37,000 37,000 32,600 9,110 296,986,000
28/02/2014 35,000 -0.80 -2.23 37,500 38,000 34,200 11,320 396,200,000
27/02/2014 35,800 0.30 0.85 36,000 36,000 35,000 2,050 73,390,000
26/02/2014 35,500 -0.50 -1.39 37,500 37,500 34,700 11,550 410,025,000
25/02/2014 36,000 2.00 5.88 34,000 36,000 34,000 15,950 574,200,000
24/02/2014 34,000 0.30 0.89 36,000 36,000 32,000 820 27,880,000
21/02/2014 33,700 -0.30 -0.88 34,000 34,000 33,700 10,600 357,220,000
20/02/2014 34,000 -1.00 -2.86 35,000 36,000 34,000 34,320 1,166,880,000
19/02/2014 35,000 0.50 1.45 36,900 36,900 35,000 1,050 36,750,000
18/02/2014 34,500 -2.50 -6.76 34,500 34,500 34,500 300 10,350,000
17/02/2014 37,000 1.00 2.78 36,500 37,000 36,500 300 11,100,000
14/02/2014 36,000 1.60 4.65 36,000 36,000 36,000 20 720,000
13/02/2014 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
12/02/2014 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 0 0
11/02/2014 34,400 0.40 1.18 36,000 36,000 33,800 2,110 72,584,000
10/02/2014 34,000 0.00 ■■ 0.00 36,000 36,000 33,900 3,000 102,000,000
07/02/2014 34,000 -0.70 -2.02 36,000 37,000 34,000 120 4,080,000
06/02/2014 34,700 0.00 ■■ 0.00 34,000 34,700 33,000 1,150 39,905,000
27/01/2014 34,700 2.20 6.77 32,000 34,700 32,000 3,240 112,428,000
24/01/2014 32,500 -1.50 -4.41 35,000 36,000 32,500 360 11,700,000
23/01/2014 34,000 2.00 6.25 32,000 34,000 31,500 7,100 241,400,000
22/01/2014 32,000 0.50 1.59 32,000 32,000 32,000 60 1,920,000
21/01/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
20/01/2014 31,500 -0.10 -0.32 31,600 32,000 31,000 2,890 91,035,000
17/01/2014 31,600 2.00 6.76 31,600 31,600 31,600 10 316,000
16/01/2014 29,600 1.60 5.71 29,600 29,600 29,600 20 592,000
15/01/2014 28,000 -1.50 -5.08 30,000 31,500 28,000 1,080 30,240,000
14/01/2014 29,500 -2.00 -6.35 33,000 33,000 29,500 1,030 30,385,000
13/01/2014 31,500 0.00 ■■ 0.00 33,000 33,000 31,500 30 945,000
10/01/2014 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
09/01/2014 31,500 0.00 ■■ 0.00 31,500 32,500 31,500 2,240 70,560,000
08/01/2014 31,500 0.70 2.27 30,800 31,500 30,800 1,100 34,650,000
07/01/2014 30,800 -0.20 -0.65 29,500 30,800 29,500 2,310 71,148,000
06/01/2014 31,000 2.00 6.90 29,000 31,000 29,000 8,400 260,400,000
03/01/2014 29,000 -0.50 -1.69 28,500 30,000 28,500 3,110 90,190,000
02/01/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
31/12/2013 29,500 1.50 5.36 28,000 29,500 28,000 2,400 70,800,000
30/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 500 14,000,000
27/12/2013 28,000 0.30 1.08 27,500 28,000 27,500 7,400 207,200,000
26/12/2013 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
25/12/2013 27,700 0.20 0.73 28,000 28,000 27,700 5,000 138,500,000
24/12/2013 27,500 0.50 1.85 27,500 27,500 27,500 4,510 124,025,000
23/12/2013 27,000 0.50 1.89 27,000 27,000 27,000 1,000 27,000,000
20/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
19/12/2013 26,500 -0.30 -1.12 26,000 26,500 26,000 600 15,900,000
18/12/2013 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
17/12/2013 26,800 0.30 1.13 26,800 26,800 26,800 1,000 26,800,000
16/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
13/12/2013 26,500 0.10 0.38 26,500 26,500 26,500 1,500 39,750,000
12/12/2013 26,400 0.40 1.54 26,400 26,400 26,400 20 528,000
11/12/2013 26,000 -0.50 -1.89 26,000 26,000 26,000 100 2,600,000
10/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,400 37,100,000
09/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/12/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 2,000 53,000,000
05/12/2013 26,500 0.70 2.71 26,500 26,500 26,500 10 265,000
04/12/2013 25,800 -0.70 -2.64 26,000 26,500 25,800 4,030 103,974,000
03/12/2013 26,500 -0.50 -1.85 26,000 27,000 26,000 8,010 212,265,000
02/12/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
29/11/2013 27,000 1.50 5.88 25,800 27,000 25,800 2,110 56,970,000
28/11/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
27/11/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
26/11/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
25/11/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
22/11/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
21/11/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
20/11/2013 25,500 -0.50 -1.92 25,500 25,500 25,500 500 12,750,000
19/11/2013 26,000 -1.00 -3.70 26,800 26,800 26,000 4,050 105,300,000
18/11/2013 27,000 1.50 5.88 27,000 27,000 27,000 100 2,700,000
15/11/2013 25,500 -1.50 -5.56 26,000 26,000 25,500 2,900 73,950,000
14/11/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
13/11/2013 27,000 1.00 3.85 27,000 27,000 27,000 100 2,700,000
12/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
11/11/2013 27,000 1.00 3.85 27,200 27,200 27,000 300 8,100,000
08/11/2013 26,000 0.00 ■■ 0.00 27,700 27,700 26,000 1,010 26,260,000
07/11/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
06/11/2013 26,000 -0.80 -2.99 26,000 26,000 26,000 500 13,000,000
05/11/2013 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
04/11/2013 26,800 0.80 3.08 26,800 26,800 26,800 300 8,040,000
01/11/2013 26,000 0.50 1.96 26,000 26,000 26,000 3,970 103,220,000
31/10/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
30/10/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
29/10/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
28/10/2013 25,500 -0.80 -3.04 25,500 25,500 25,500 40 1,020,000
25/10/2013 26,300 0.00 ■■ 0.00 26,300 26,300 26,300 0 0
24/10/2013 26,300 0.80 3.14 26,300 26,300 26,300 3,300 86,790,000
23/10/2013 25,500 -0.50 -1.92 26,000 26,300 25,500 5,520 140,760,000
22/10/2013 26,000 0.40 1.56 26,000 26,000 26,000 250 6,500,000
21/10/2013 25,600 -0.20 -0.78 26,000 26,000 25,600 7,710 197,376,000
18/10/2013 25,800 0.20 0.78 25,800 25,800 25,800 500 12,900,000
17/10/2013 25,600 0.10 0.39 25,600 25,600 25,600 500 12,800,000
16/10/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 250 6,375,000
15/10/2013 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
14/10/2013 25,500 -0.50 -1.92 25,500 25,900 25,500 1,100 28,050,000
11/10/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
10/10/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
09/10/2013 26,000 0.10 0.39 24,100 26,000 24,100 770 20,020,000
08/10/2013 25,900 0.20 0.78 25,900 25,900 25,900 10 259,000
07/10/2013 25,700 0.40 1.58 26,000 26,000 25,700 1,250 32,125,000
04/10/2013 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
03/10/2013 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
02/10/2013 25,300 -1.90 -6.99 25,800 26,000 25,300 4,850 122,705,000
01/10/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
30/09/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
27/09/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
26/09/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
25/09/2013 27,200 1.70 6.67 25,500 27,200 25,500 1,040 28,288,000
24/09/2013 25,500 -0.10 -0.39 25,600 25,600 25,500 4,440 113,220,000
23/09/2013 25,600 -0.40 -1.54 25,600 25,600 25,600 1,000 25,600,000
20/09/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/09/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 3,290 85,540,000
18/09/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/09/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
16/09/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/09/2013 26,000 0.20 0.78 26,000 26,000 26,000 5,000 130,000,000
12/09/2013 25,800 0.20 0.78 25,700 25,800 25,700 1,100 28,380,000
11/09/2013 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
10/09/2013 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
09/09/2013 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
06/09/2013 25,600 0.10 0.39 25,600 25,600 25,600 1,100 28,160,000
05/09/2013 25,500 0.20 0.79 26,000 26,000 25,500 11,960 304,980,000
04/09/2013 25,300 0.10 0.40 25,300 25,300 25,300 0 0
03/09/2013 25,200 0.00 ■■ 0.00 25,200 25,300 25,200 120 3,024,000
30/08/2013 25,200 -0.40 -1.56 25,200 25,200 25,200 100 2,520,000
29/08/2013 25,600 -0.10 -0.39 25,600 25,600 25,600 200 5,120,000
28/08/2013 25,700 -0.30 -1.15 25,600 25,800 25,600 3,710 95,347,000
27/08/2013 26,000 0.00 ■■ 0.00 26,000 26,000 25,600 1,900 49,400,000
26/08/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
23/08/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
22/08/2013 26,000 0.00 ■■ 0.00 25,200 26,000 25,200 22,100 574,600,000
21/08/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
20/08/2013 26,000 0.90 3.59 26,000 26,000 26,000 10 260,000
19/08/2013 25,100 0.10 0.40 25,100 25,100 25,100 18,070 453,557,000
16/08/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
15/08/2013 25,000 0.50 2.04 25,000 25,000 25,000 40 1,000,000
14/08/2013 24,500 -1.50 -5.77 24,500 24,500 24,500 190 4,655,000
13/08/2013 26,000 0.80 3.17 26,000 26,000 26,000 10 260,000
12/08/2013 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
09/08/2013 25,200 -1.80 -6.67 25,200 25,200 25,200 250 6,300,000
08/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
05/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
02/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
01/08/2013 27,000 0.00 ■■ 0.00 26,000 27,000 26,000 3,250 87,750,000
31/07/2013 27,000 1.20 4.65 26,500 27,000 26,500 3,510 94,770,000
30/07/2013 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
29/07/2013 26,800 -0.20 -0.74 26,600 26,800 26,500 1,100 29,480,000
26/07/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 100 2,700,000
25/07/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/07/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
23/07/2013 27,000 0.50 1.89 27,000 27,000 26,900 4,510 121,770,000
22/07/2013 26,500 -0.60 -2.21 26,600 26,600 26,500 600 15,900,000
19/07/2013 27,100 -0.10 -0.37 27,100 27,100 27,100 100 2,710,000
18/07/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
17/07/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
16/07/2013 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 0 0
15/07/2013 27,200 0.60 2.26 26,700 27,200 26,700 2,450 66,640,000
12/07/2013 26,600 0.80 3.10 26,200 26,600 26,200 2,010 53,466,000
11/07/2013 25,800 0.80 3.20 25,700 25,800 25,700 3,000 77,400,000
10/07/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
09/07/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
08/07/2013 25,000 1.40 5.93 25,000 25,000 25,000 100 2,500,000
05/07/2013 23,600 -0.40 -1.67 23,600 23,600 23,600 10 236,000
04/07/2013 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
03/07/2013 24,000 0.70 3.00 24,000 24,000 24,000 10 240,000
02/07/2013 23,300 -1.70 -6.80 26,700 26,700 23,300 100 2,330,000
01/07/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
28/06/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
27/06/2013 25,000 -0.50 -1.96 25,000 25,000 25,000 10 250,000
26/06/2013 25,500 -1.00 -3.77 26,400 26,500 25,500 4,020 102,510,000
25/06/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 1,000 26,500,000
24/06/2013 26,500 -0.50 -1.85 26,500 26,500 26,500 1,000 26,500,000
21/06/2013 27,000 -0.50 -1.82 27,000 27,000 27,000 2,000 54,000,000
20/06/2013 27,500 1.50 5.77 27,500 27,500 27,500 10 275,000
19/06/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 20 520,000
18/06/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
17/06/2013 26,000 0.00 ■■ 0.00 26,000 27,800 26,000 3,350 87,100,000
14/06/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
13/06/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
12/06/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
11/06/2013 26,000 -1.00 -3.70 26,000 26,000 26,000 30 780,000
10/06/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
07/06/2013 27,000 1.00 3.85 26,000 27,000 26,000 1,780 48,060,000
06/06/2013 26,000 -0.50 -1.89 26,500 26,500 26,000 1,530 39,780,000
05/06/2013 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
04/06/2013 26,000 0.50 1.96 27,000 27,000 26,000 1,010 26,260,000
03/06/2013 25,500 -0.50 -1.92 27,000 27,000 25,000 8,220 209,610,000
31/05/2013 26,000 1.20 4.84 25,200 26,000 24,900 3,510 91,260,000
30/05/2013 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
29/05/2013 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 0 0
28/05/2013 24,800 -1.20 -4.62 24,800 24,800 24,800 10 248,000
27/05/2013 26,000 1.00 4.00 26,000 26,000 26,000 10 260,000
24/05/2013 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 410 10,250,000
23/05/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,510 37,750,000
22/05/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
21/05/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
20/05/2013 25,000 0.00 ■■ 0.00 24,800 25,000 24,800 1,990 49,750,000
17/05/2013 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
16/05/2013 25,000 -0.30 -1.19 25,000 25,000 25,000 1,000 25,000,000
15/05/2013 25,300 0.30 1.20 25,100 25,300 25,100 230 5,819,000
14/05/2013 25,000 -1.00 -3.85 25,000 25,000 25,000 3,000 75,000,000
13/05/2013 26,000 1.50 6.12 24,300 26,000 24,200 1,210 31,460,000
10/05/2013 24,500 0.20 0.82 24,500 24,500 24,500 100 2,450,000
09/05/2013 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 0 0
08/05/2013 24,300 -0.20 -0.82 24,100 24,300 24,100 1,020 24,786,000
07/05/2013 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 0 0
06/05/2013 24,500 -0.30 -1.21 24,500 24,500 24,500 1,000 24,500,000
03/05/2013 24,800 -0.10 -0.40 24,800 24,800 24,800 1,000 24,800,000
02/05/2013 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
26/04/2013 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
25/04/2013 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 1,000 24,900,000
24/04/2013 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 0 0
23/04/2013 24,900 -0.30 -1.19 24,900 24,900 24,900 700 17,430,000
22/04/2013 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
18/04/2013 25,200 0.50 2.02 25,200 25,300 25,100 4,000 100,800,000
17/04/2013 25,500 0.00 ■■ 0.00