Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 994.38 +9.71 (+0.99%)
  • HNX-Index 103.01 +0.03 (+0.03%)
  • UPCOM-Index 57.84 +0.12 (+0.21%)
CTCP Vật Tư Xăng Dầu
Materials - Petroleum Joint Stock Company
Mã CK:      COM      55      +1 (+1.82%)      (cập nhật 20:30 21/08/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.comeco.vn
COM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/08/2019 55,000 1.00 1.82 54,000 55,000 54,900 10 550,000
13/08/2019 54,000 3.00 5.56 51,000 54,000 54,000 1 54,000
08/08/2019 51,000 -3.00 -5.88 54,000 51,000 51,000 2 102,000
05/08/2019 54,000 2.00 3.70 52,000 54,000 54,000 1 54,000
02/08/2019 52,000 -2.00 -3.85 54,000 53,100 52,000 4 208,000
31/07/2019 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 1 54,000
30/07/2019 54,000 0.90 1.67 53,100 54,000 54,000 1 54,000
29/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 16 849,600
26/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,000 9 477,900
25/07/2019 53,100 0.00 ■■ 0.00 53,100 53,100 53,100 10 531,000
24/07/2019 53,100 -0.40 -0.75 53,500 53,100 53,100 1 53,100
22/07/2019 53,500 -1.50 -2.80 55,000 53,500 53,500 2 107,000
12/07/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 50 2,750,000
11/07/2019 55,000 1.50 2.73 53,500 55,000 53,000 31 1,705,000
09/07/2019 53,500 -1.00 -1.87 54,500 53,500 53,500 2 107,000
05/07/2019 54,500 3.30 6.06 51,200 54,500 54,000 25 1,362,500
04/07/2019 51,200 -3.80 -7.42 55,000 54,500 51,200 10 512,000
03/07/2019 55,000 0.50 0.91 54,500 55,000 54,500 2 110,000
02/07/2019 54,500 1.00 1.83 53,500 54,500 54,000 7 381,500
01/07/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 2 107,000
28/06/2019 53,500 0.40 0.75 53,100 53,500 53,500 3 160,500
27/06/2019 53,100 -0.90 -1.69 54,000 53,100 53,100 2 106,200
26/06/2019 54,000 0.50 0.93 53,500 54,000 53,000 10 540,000
25/06/2019 53,500 0.00 ■■ 0.00 53,500 54,500 53,500 6 321,000
24/06/2019 53,500 -0.50 -0.93 54,000 53,500 53,000 3 160,500
21/06/2019 54,000 -0.40 -0.74 54,400 54,000 54,000 1 54,000
20/06/2019 54,400 1.90 3.49 52,500 54,800 54,400 3 163,200
19/06/2019 52,500 -1.40 -2.67 53,900 54,000 52,500 8 420,000
18/06/2019 53,900 2.50 4.64 51,400 53,900 52,500 8 431,200
17/06/2019 51,400 -3.00 -5.84 54,400 51,400 51,400 1 51,400
11/06/2019 54,800 1.70 3.10 53,100 54,800 54,800 1 54,800
10/06/2019 53,100 -3.90 -7.34 57,000 53,100 53,100 1 53,100
09/06/2019 57,000 0.10 0.18 56,900 58,800 53,000 104 5,928,000
07/06/2019 57,000 0.10 0.18 56,900 58,800 53,000 104 5,928,000
06/06/2019 56,900 1.00 1.76 55,900 56,900 56,900 2 113,800
05/06/2019 55,900 0.00 ■■ 0.00 55,900 55,900 55,900 1 55,900
04/06/2019 55,900 0.90 1.61 55,000 55,900 55,900 2 111,800
03/06/2019 55,000 1.00 1.82 54,000 55,000 50,600 105 5,775,000
02/06/2019 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 3 162,000
31/05/2019 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 3 162,000
30/05/2019 54,000 -1.90 -3.52 55,900 55,000 52,300 11 594,000
28/05/2019 55,900 -0.80 -1.43 56,700 55,900 53,000 51 2,850,900
27/05/2019 55,900 -0.80 -1.43 56,700 55,900 53,000 51 2,850,900
26/05/2019 56,700 3.70 6.53 53,000 56,700 56,700 6 340,200
24/05/2019 56,700 3.70 6.53 53,000 56,700 56,700 6 340,200
23/05/2019 53,000 -3.00 -5.66 56,000 53,000 53,000 127 6,731,000
22/05/2019 53,000 -3.00 -5.66 56,000 53,000 53,000 127 6,731,000
20/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
19/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
17/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
15/05/2019 56,000 1.00 1.79 55,000 56,000 56,000 1 56,000
14/05/2019 56,000 1.00 1.79 55,000 56,000 56,000 1 56,000
13/05/2019 55,000 1.00 1.82 54,000 55,000 55,000 1 55,000
12/05/2019 55,000 1.00 1.82 54,000 55,000 55,000 1 55,000
10/05/2019 55,000 1.00 1.82 54,000 55,000 55,000 1 55,000
09/05/2019 54,000 -2.00 -3.70 56,000 55,000 54,000 5 270,000
08/05/2019 54,000 -2.00 -3.70 56,000 55,000 54,000 5 270,000
07/05/2019 56,000 1.00 1.79 55,000 56,000 56,000 1 56,000
06/05/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 3 165,000
05/05/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 3 165,000
03/05/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 3 165,000
02/05/2019 55,500 -0.50 -0.90 56,000 55,500 55,500 13 721,500
01/05/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
30/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
29/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
28/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
26/04/2019 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 1 56,000
25/04/2019 56,000 -1.50 -2.68 57,500 56,000 56,000 5 280,000
24/04/2019 57,500 0.10 0.17 57,400 57,500 57,500 1 57,500
23/04/2019 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 1 57,400
22/04/2019 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 400 22,960,000
21/04/2019 57,400 0.10 0.17 57,300 57,400 57,400 1 57,400
19/04/2019 57,400 0.10 0.17 57,300 57,400 57,400 1 57,400
18/04/2019 57,300 3.70 6.46 53,600 57,300 57,300 1 57,300
17/04/2019 53,100 0.10 0.19 53,000 53,100 53,100 750 39,825,000
16/04/2019 53,600 -3.90 -7.28 57,500 53,600 53,600 1 53,600
15/04/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
11/04/2019 52,000 -1.50 -2.88 53,500 52,500 52,000 160 8,320,000
10/04/2019 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1 57,500
09/04/2019 57,500 0.50 0.87 57,000 57,500 57,500 1 57,500
08/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1 57,000
05/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1 57,000
04/04/2019 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 33 1,881,000
03/04/2019 57,000 0.20 0.35 56,800 57,000 57,000 50 2,850,000
02/04/2019 56,800 0.30 0.53 56,500 57,500 56,500 101 5,736,800
01/04/2019 56,500 -0.10 -0.18 56,600 56,500 56,500 1 56,500
30/03/2019 51,700 -3.80 -7.35 55,500 51,800 51,700 130 6,721,000
26/03/2019 56,600 0.50 0.88 56,100 56,600 56,100 13 735,800
25/03/2019 54,500 -0.50 -0.92 55,000 56,100 54,500 4 218,000
23/03/2019 57,900 -0.10 -0.17 58,000 57,900 57,900 240 13,896,000
21/03/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 1 55,000
20/03/2019 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/03/2019 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 50 2,750,000
18/03/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 9 495,000
17/03/2019 53,100 0.10 0.19 55,500 0 0 750 39,825,000
15/03/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
14/03/2019 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 1 55,500
13/03/2019 55,500 -1.10 -1.98 56,600 57,000 55,500 6 333,000
12/03/2019 56,600 0.50 0.88 56,100 56,600 56,100 4 226,400
11/03/2019 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 5 280,500
08/03/2019 56,100 0.00 ■■ 0.00 56,100 56,100 56,100 1 56,100
07/03/2019 56,100 1.10 1.96 55,000 56,100 51,400 8 448,800
06/03/2019 55,000 -0.50 -0.91 55,500 55,000 55,000 6 330,000
05/03/2019 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 15 832,500
04/03/2019 55,500 0.50 0.90 55,000 58,800 55,200 1,485 82,417,500
28/02/2019 55,000 -0.50 -0.91 55,500 55,000 54,000 6 330,000
26/02/2019 54,500 -0.50 -0.92 55,000 54,500 54,500 60 3,270,000
23/02/2019 57,900 -0.10 -0.17 58,000 57,900 57,900 240 13,896,000
22/02/2019 55,500 -1.50 -2.70 57,000 55,500 55,500 3 166,500
21/02/2019 52,000 -1.10 -2.12 53,100 52,000 52,000 30 1,560,000
20/02/2019 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/02/2019 50,000 -3.10 -6.20 53,100 56,800 50,000 35,000 1,750,000,000
18/02/2019 57,000 3.00 5.26 54,000 57,000 54,000 22 1,254,000
17/02/2019 53,100 0.10 0.19 53,000 54,000 53,000 750 39,825,000
15/02/2019 54,000 1.00 1.85 53,000 54,000 53,000 6 324,000
14/02/2019 53,000 1.00 1.89 52,000 53,000 53,000 40 2,120,000
13/02/2019 53,000 0.00 ■■ 0.00 53,000 53,000 52,000 48 2,544,000
12/02/2019 53,000 0.50 0.94 52,500 53,000 53,000 20 1,060,000
11/02/2019 52,500 0.50 0.95 52,000 52,500 52,500 3 157,500
30/01/2019 51,700 -3.80 -7.35 55,500 51,800 51,700 130 6,721,000
28/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 10 520,000
26/01/2019 54,500 -0.50 -0.92 52,000 52,000 52,000 60 3,270,000
25/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 111 5,772,000
23/01/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 2,000 104,000,000
22/01/2019 52,000 -1.10 -2.12 53,100 52,000 52,000 3,000 156,000,000
21/01/2019 52,000 -1.10 -2.12 53,100 52,000 52,000 3,000 156,000,000
19/01/2019 50,000 -3.10 -6.20 53,100 0 0 35,000 1,750,000,000
17/01/2019 53,100 0.10 0.19 53,000 53,100 53,100 750 39,825,000
16/01/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
15/01/2019 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 160 8,480,000
14/01/2019 53,000 1.00 1.89 52,000 53,000 53,000 40 2,120,000
11/01/2019 52,000 -1.50 -2.88 53,500 52,500 52,000 160 8,320,000
10/01/2019 53,500 -0.50 -0.93 53,500 53,500 53,000 60 3,210,000
09/01/2019 53,500 0.00 ■■ 0.00 53,500 53,500 53,400 220 11,770,000
08/01/2019 53,500 -1.00 -1.87 53,500 53,500 52,500 350 18,725,000
07/01/2019 53,500 -0.40 -0.75 53,900 53,500 52,600 80 4,280,000
06/01/2019 53,900 -0.30 -0.56 54,200 53,900 53,500 70 3,773,000
04/01/2019 53,900 -0.30 -0.56 54,200 53,900 53,500 70 3,773,000
03/01/2019 54,200 -0.20 -0.37 54,400 54,200 52,000 30 1,626,000
02/01/2019 54,400 -0.10 -0.18 54,500 54,400 52,000 60 3,264,000
26/12/2018 54,500 -0.50 -0.92 55,000 54,500 54,500 60 3,270,000
21/12/2018 55,000 -1.50 -2.73 56,500 56,200 52,600 490 26,950,000
20/12/2018 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 60 3,630,000
19/12/2018 60,500 -0.10 -0.17 60,600 60,600 60,500 30 1,815,000
18/12/2018 60,600 0.60 0.99 60,000 61,500 56,700 2,440 147,864,000
17/12/2018 60,000 1.00 1.67 59,000 60,000 58,900 660 39,600,000
16/12/2018 59,000 -0.50 -0.85 59,500 59,500 56,000 730 43,070,000
14/12/2018 59,000 -0.50 -0.85 59,500 59,500 56,000 730 43,070,000
13/12/2018 59,500 0.50 0.84 59,500 60,000 58,000 2,210 131,495,000
12/12/2018 59,500 3.50 5.88 56,000 59,500 57,000 200 11,900,000
11/12/2018 56,000 1.00 1.79 55,000 56,000 55,000 480 26,880,000
10/12/2018 55,000 0.50 0.91 54,500 55,000 55,000 30 1,650,000
07/12/2018 54,500 0.50 0.92 54,000 54,500 54,500 30 1,635,000
06/12/2018 54,000 1.00 1.85 53,000 54,000 53,900 60 3,240,000
05/12/2018 53,000 -2.50 -4.72 55,500 54,900 53,000 100 5,300,000
04/12/2018 55,500 0.20 0.36 55,300 55,500 55,500 100 5,550,000
03/12/2018 55,300 3.60 6.51 51,700 55,300 53,000 100 5,530,000
30/11/2018 51,700 -3.80 -7.35 55,500 51,800 51,700 130 6,721,000
29/11/2018 55,500 -2.40 -4.32 57,900 55,500 55,500 200 11,100,000
23/11/2018 57,900 -0.10 -0.17 58,000 57,900 57,900 240 13,896,000
19/11/2018 58,000 0.10 0.17 57,900 58,000 58,000 200 11,600,000
16/11/2018 57,900 0.00 ■■ 0.00 57,900 57,900 57,000 30 1,737,000
24/10/2018 57,900 -0.10 -0.17 58,000 57,900 55,000 50 2,895,000
23/10/2018 57,900 -0.10 -0.17 58,000 57,900 55,000 50 2,895,000
14/10/2018 58,000 2.50 4.31 55,500 58,000 55,500 240 13,920,000
12/10/2018 58,000 2.50 4.31 55,500 58,000 55,500 240 13,920,000
11/10/2018 55,500 1.00 1.80 54,500 55,500 55,500 20 1,110,000
10/10/2018 54,500 -3.50 -6.42 58,000 58,100 54,500 220 11,990,000
09/10/2018 58,000 0.40 0.69 57,600 58,000 57,600 20 1,160,000
08/10/2018 57,600 1.10 1.91 56,500 57,600 57,600 20 1,152,000
05/10/2018 56,500 -1.50 -2.65 58,000 56,500 56,500 40 2,260,000
04/10/2018 58,000 0.50 0.86 57,500 58,000 57,000 50 2,900,000
03/10/2018 57,500 -2.30 -4.00 59,800 57,500 57,500 40 2,300,000
01/10/2018 59,800 3.90 6.52 55,900 59,800 55,900 1,070 63,986,000
28/09/2018 55,900 -4.10 -7.33 60,000 60,000 55,900 1,060 59,254,000
27/09/2018 60,000 1.00 1.67 59,000 60,000 60,000 10 600,000
26/09/2018 59,000 -1.00 -1.69 60,000 60,000 59,000 190 11,210,000
24/09/2018 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 20 1,200,000
23/09/2018 60,000 -0.60 -1.00 60,600 60,000 60,000 60 3,600,000
21/09/2018 60,000 -0.60 -1.00 60,600 60,000 60,000 60 3,600,000
20/09/2018 60,600 0.00 ■■ 0.00 60,600 60,600 60,600 20 1,212,000
19/09/2018 60,600 -0.60 -0.99 60,600 60,600 60,000 110 6,666,000
18/09/2018 60,600 0.90 1.49 59,700 60,600 59,300 580 35,148,000
17/09/2018 59,700 0.70 1.17 59,000 59,700 59,700 200 11,940,000
16/09/2018 59,000 1.90 3.22 59,000 60,900 59,000 520 30,680,000
14/09/2018 59,000 1.90 3.22 59,000 60,900 59,000 520 30,680,000
13/09/2018 59,000 0.40 0.68 58,600 59,000 59,000 200 11,800,000
31/08/2018 58,600 0.10 0.17 58,500 58,600 58,600 30 1,758,000
30/08/2018 58,500 0.50 0.85 58,000 58,500 58,500 20 1,170,000
28/08/2018 58,000 0.50 0.86 57,500 58,000 57,500 120 6,960,000
27/08/2018 57,500 -1.30 -2.26 58,800 57,500 57,500 50 2,875,000
24/08/2018 59,800 3.70 6.19 56,100 59,800 57,000 80 4,784,000
23/08/2018 56,100 0.60 1.07 55,500 56,100 56,000 80 4,488,000
21/08/2018 55,500 0.50 0.90 55,000 55,500 55,500 80 4,440,000
20/08/2018 55,000 1.00 1.82 54,000 55,000 55,000 30 1,650,000
16/08/2018 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 70 3,780,000
15/08/2018 54,000 -0.50 -0.93 54,500 54,000 54,000 10 540,000
14/08/2018 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 50 2,725,000
13/08/2018 54,500 -0.50 -0.92 55,000 54,500 54,500 10 545,000
10/08/2018 55,000 -0.50 -0.91 55,500 55,900 55,000 150 8,250,000
09/08/2018 55,500 -4.10 -7.39 59,600 56,000 55,500 80 4,440,000
06/08/2018 59,600 2.10 3.52 57,500 59,600 53,500 1,950 116,220,000
27/07/2018 57,500 0.50 0.87 57,000 57,500 57,500 20 1,150,000
25/07/2018 57,000 -2.50 -4.39 59,500 57,000 57,000 980 55,860,000
24/07/2018 59,500 1.50 2.52 58,000 59,500 59,500 10 595,000
23/07/2018 58,000 2.40 4.14 55,600 58,000 58,000 1,000 58,000,000
18/07/2018 55,600 -3.90 -7.01 59,500 58,000 55,600 60 3,336,000
17/07/2018 59,500 3.80 6.39 55,700 59,500 59,500 10 595,000
16/07/2018 55,700 3.60 6.46 52,100 55,700 55,000 1,330 74,081,000
13/07/2018 52,100 -2.60 -4.99 54,700 52,100 52,100 10 521,000
06/07/2018 54,700 -4.10 -7.50 58,800 55,500 54,700 890 48,683,000
05/07/2018 58,800 3.80 6.46 55,000 58,800 55,000 90 5,292,000
01/07/2018 55,000 -1.00 -1.82 56,000 0 0 180 9,900,000
29/06/2018 55,000 -1.00 -1.82 56,000 55,000 53,000 180 9,900,000
28/06/2018 56,000 2.00 3.57 54,000 56,000 55,000 780 43,680,000
27/06/2018 54,000 -0.90 -1.67 54,900 54,000 54,000 30 1,620,000
22/06/2018 54,900 -4.10 -7.47 59,000 54,900 54,900 10 549,000
21/06/2018 59,000 2.10 3.56 56,900 59,000 59,000 20 1,180,000
19/06/2018 56,900 2.90 5.10 54,000 56,900 56,900 10 569,000
18/06/2018 54,000 3.70 6.85 54,000 57,700 54,000 20 1,080,000
15/06/2018 54,000 -4.00 -7.41 58,000 56,900 54,000 600 32,400,000
13/06/2018 58,000 3.00 5.17 55,000 58,000 58,000 10 580,000
12/06/2018 55,000 3.80 6.91 55,000 58,800 51,300 620 34,100,000
11/06/2018 55,000 3.00 5.45 52,000 55,000 55,000 10 550,000
07/06/2018 52,000 -3.00 -5.77 55,000 52,100 52,000 300 15,600,000
06/06/2018 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 20 1,100,000
04/06/2018 55,000 -1.00 -1.82 56,000 55,000 55,000 60 3,300,000
01/06/2018 56,000 -0.60 -1.07 56,000 56,000 55,400 1,050 58,800,000
29/05/2018 56,000 -1.70 -3.04 57,700 56,000 56,000 110 6,160,000
25/05/2018 57,700 -4.30 -7.45 62,000 59,200 57,700 430 24,811,000
24/05/2018 62,000 2.30 3.71 59,700 62,000 62,000 10 620,000
22/05/2018 59,700 3.90 6.53 55,800 59,700 51,900 570 34,029,000
21/05/2018 55,800 -4.20 -7.53 60,000 56,600 55,800 30 1,674,000
04/05/2018 60,000 0.30 0.50 59,700 60,000 55,600 170 10,200,000
26/04/2018 59,700 0.80 1.34 59,700 61,000 59,700 40 2,388,000
24/04/2018 59,700 3.90 6.53 55,800 59,700 56,000 2,200 131,340,000
23/04/2018 55,800 -4.10 -7.35 59,900 62,500 55,800 3,030 169,074,000
11/04/2018 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 320 17,920,000
10/04/2018 56,000 -56.00 -100.00 56,000 56,000 56,000 10 560,000
09/04/2018 56,000 0.90 1.61 55,100 56,000 56,000 20 1,120,000
06/04/2018 55,100 -55.10 -100.00 55,100 55,100 55,100 10 551,000
05/04/2018 55,100 -1.70 -3.09 56,800 56,800 55,100 90 4,959,000
02/04/2018 56,800 -56.80 -100.00 56,800 56,800 56,800 100 5,680,000
28/03/2018 56,800 0.20 0.35 56,800 57,000 56,800 2,430 138,024,000
27/03/2018 56,800 -4.20 -7.39 61,000 56,800 56,800 20 1,136,000
26/03/2018 61,000 -61.00 -100.00 61,000 61,000 61,000 500 30,500,000
22/03/2018 61,000 1.50 2.46 59,500 61,000 55,400 2,780 169,580,000
19/03/2018 59,500 0.50 0.84 59,000 59,500 59,000 1,000 59,500,000
16/03/2018 59,000 -3.70 -6.27 59,000 59,000 55,300 50 2,950,000
14/03/2018 59,000 0.00 ■■ 0.00 59,000 59,000 58,100 450 26,550,000
13/03/2018 59,000 0.00 ■■ 0.00 59,000 59,000 58,900 250 14,750,000
06/03/2018 59,000 -0.40 -0.68 59,400 59,000 55,500 100 5,900,000
05/03/2018 59,400 0.60 1.01 58,800 59,400 58,800 1,510 89,694,000
02/03/2018 58,800 -1.20 -2.04 60,000 58,800 55,800 650 38,220,000
01/03/2018 60,000 2.40 4.00 57,600 60,000 59,700 1,010 60,600,000
28/02/2018 57,600 3.60 6.25 54,000 57,600 54,300 20 1,152,000
27/02/2018 54,000 -2.00 -3.70 56,000 59,500 54,000 2,340 126,360,000
26/02/2018 56,000 -1.00 -1.79 57,000 57,000 56,000 60 3,360,000
12/02/2018 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10 570,000
09/02/2018 57,000 1.00 1.75 56,000 57,000 57,000 190 10,830,000
06/02/2018 56,000 1.00 1.79 55,000 0 0 810 45,360,000
04/02/2018 55,000 -2.60 -4.73 57,600 55,000 55,000 10 550,000
02/02/2018 55,000 -2.60 -4.73 57,600 55,000 55,000 10 550,000
31/01/2018 57,600 3.60 6.25 54,000 57,700 57,600 2,440 140,544,000
30/01/2018 54,000 -2.00 -3.70 56,000 54,000 54,000 10 540,000
29/01/2018 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 200 11,200,000
26/01/2018 56,000 -0.10 -0.18 56,100 56,100 55,900 430 24,080,000
25/01/2018 56,100 -4.10 -7.31 60,200 60,200 56,100 2,550 143,055,000
19/01/2018 60,200 -1.80 -2.99 62,000 62,500 60,000 1,340 80,668,000
18/01/2018 62,000 4.00 6.45 58,000 62,000 54,100 540 33,480,000
17/01/2018 60,000 -2.00 -3.33 62,000 62,000 60,000 110 6,600,000
16/01/2018 62,000 2.50 4.03 59,500 62,000 60,000 2,050 127,100,000
15/01/2018 59,500 -1.50 -2.52 61,000 61,000 59,500 270 16,065,000
12/01/2018 61,000 1.00 1.64 61,000 62,000 61,000 320 19,520,000
11/01/2018 61,000 2.90 4.75 58,100 61,000 58,200 1,060 64,660,000
10/01/2018 58,100 -2.90 -4.99 61,000 58,100 58,000 130 7,553,000
09/01/2018 61,000 2.50 4.10 58,500 61,300 58,500 320 19,520,000
05/01/2018 58,500 3.70 6.32 54,800 58,600 57,900 500 29,250,000
04/01/2018 54,800 -3.90 -7.12 58,700 54,800 54,800 70 3,836,000
03/01/2018 58,700 3.70 6.30 55,000 58,700 54,100 2,360 138,532,000
02/01/2018 55,000 -3.70 -6.73 58,700 58,600 55,000 170 9,350,000
29/12/2017 58,700 3.70 6.30 55,000 58,700 55,000 1,270 74,549,000
27/12/2017 55,000 -3.00 -5.45 58,000 59,900 55,000 1,290 70,950,000
26/12/2017 58,000 2.90 5.00 55,100 58,000 55,100 1,600 92,800,000
25/12/2017 55,100 3.60 6.53 51,500 55,100 52,700 470 25,897,000
22/12/2017 51,500 -2.30 -4.47 53,800 56,700 51,200 230 11,845,000
21/12/2017 53,800 -0.10 -0.19 53,800 53,800 50,300 80 4,304,000
20/12/2017 53,800 -4.00 -7.43 57,800 57,600 53,800 1,580 85,004,000
19/12/2017 57,800 -0.10 -0.17 57,900 57,800 56,000 20 1,156,000
18/12/2017 57,900 2.50 4.32 55,400 57,900 57,900 100 5,790,000
15/12/2017 55,500 3.50 6.31 52,000 55,500 50,200 1,730 96,015,000
14/12/2017 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 300 15,600,000
13/12/2017 51,700 -3.80 -7.35 55,500 51,700 51,700 10 517,000
12/12/2017 64,100 4.10 6.40 60,000 64,100 64,100 10 641,000
11/12/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 10 600,000
08/12/2017 65,900 3.70 5.61 62,200 65,900 60,000 150 9,885,000
07/12/2017 62,200 -3.80 -6.11 66,000 62,200 62,200 200 12,440,000
05/12/2017 61,700 4.00 6.93 61,700 61,700 61,000 2,170 133,889,000
04/12/2017 57,700 3.70 6.85 57,000 57,700 57,000 3,410 196,757,000
01/12/2017 54,000 0.50 0.93 54,200 54,200 54,000 610 32,940,000
30/11/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
29/11/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
28/11/2017 53,500 0.10 0.19 53,500 53,500 53,500 20 1,070,000
27/11/2017 53,400 -0.40 -0.74 53,400 53,400 53,400 110 5,874,000
24/11/2017 53,800 0.00 ■■ 0.00 53,800 53,800 53,800 0 0
23/11/2017 53,800 0.00 ■■ 0.00 53,800 53,800 53,800 0 0
22/11/2017 53,800 3.50 6.96 53,800 53,800 53,800 390 20,982,000
21/11/2017 50,300 -2.20 -4.19 50,600 50,600 50,300 150 7,545,000
20/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
17/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
16/11/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 520 27,300,000
15/11/2017 52,500 0.30 0.57 52,500 52,500 52,500 20 1,050,000
14/11/2017 52,200 -3.80 -6.79 55,000 55,000 52,200 90 4,698,000
13/11/2017 56,000 0.50 0.90 56,000 56,000 56,000 10 560,000
10/11/2017 55,500 0.50 0.91 55,000 55,500 55,000 20 1,110,000
09/11/2017 55,000 1.00 1.85 55,000 55,000 55,000 10 550,000
08/11/2017 54,000 1.00 1.89 54,000 54,000 54,000 10 540,000
07/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
06/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
03/11/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
02/11/2017 53,000 1.80 3.52 52,000 53,000 52,000 920 48,760,000
01/11/2017 51,200 -2.30 -4.30 51,300 51,300 51,200 200 10,240,000
31/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
30/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
27/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
26/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
25/10/2017 53,500 0.00 ■■ 0.00 53,500 53,500 53,500 0 0
24/10/2017 53,500 3.50 7.00 53,500 53,500 53,500 20 1,070,000
23/10/2017 50,000 -2.80 -5.30 50,000 50,000 50,000 870 43,500,000
20/10/2017 52,800 3.45 6.99 52,800 52,800 52,800 330 17,424,000
19/10/2017 49,350 -3.65 -6.89 49,350 49,350 49,350 20 987,000
18/10/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
17/10/2017 53,000 -0.90 -1.67 53,900 53,900 53,000 10,520 557,560,000
16/10/2017 53,900 -0.10 -0.19 53,900 53,900 53,900 10 539,000
13/10/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
12/10/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
11/10/2017 54,000 -0.90 -1.64 54,000 54,000 54,000 100 5,400,000
10/10/2017 54,900 0.00 ■■ 0.00 54,900 54,900 54,900 0 0
09/10/2017 54,900 2.40 4.57 54,900 54,900 54,900 10 549,000
06/10/2017 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 950 49,875,000
05/10/2017 52,500 -1.50 -2.78 52,500 52,500 52,500 810 42,525,000
04/10/2017 54,000 3.10 6.09 51,600 54,400 51,500 1,150 62,100,000
03/10/2017 50,900 -3.60 -6.61 50,900 50,900 50,900 10 509,000
02/10/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
29/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
28/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
27/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
26/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
25/09/2017 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
22/09/2017 54,500 -0.50 -0.91 54,500 54,500 54,500 20 1,090,000
21/09/2017 55,000 0.00 ■■ 0.00 54,900 55,000 54,900 120 6,600,000
20/09/2017 55,000 2.00 3.77 55,000 55,000 55,000 10 550,000
19/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
18/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
15/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
14/09/2017 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
13/09/2017 53,000 -3.00 -5.36 55,000 55,000 53,000 1,380 73,140,000
12/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
11/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
08/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
07/09/2017 56,000 1.00 1.82 56,000 56,000 56,000 0 0
06/09/2017 55,000 -1.00 -1.79 56,000 55,000 55,000 0 0
05/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
01/09/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 300 16,800,000
31/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
30/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
29/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 300 16,800,000
28/08/2017 56,000 0.00 ■■ 0.00 58,300 58,300 56,000 460 25,760,000
25/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
24/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
23/08/2017 56,000 0.10 0.18 59,300 59,300 56,000 70 3,920,000
22/08/2017 55,900 -2.50 -4.28 56,600 56,600 55,900 30 1,677,000
21/08/2017 58,400 0.00 ■■ 0.00 58,400 58,400 58,400 0 0
18/08/2017 58,400 3.20 5.80 58,400 58,400 58,400 170 9,928,000
17/08/2017 55,200 3.50 6.77 50,200 55,200 50,200 6,610 364,872,000
16/08/2017 51,700 -3.80 -6.85 54,100 54,100 51,700 5,260 271,942,000
15/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 140 7,770,000
14/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
11/08/2017 55,500 0.00 ■■ 0.00 56,000 56,000 55,500 230 12,765,000
10/08/2017 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 0 0
09/08/2017 55,500 -3.50 -5.93 58,800 58,800 55,500 2,660 147,630,000
08/08/2017 59,000 -1.40 -2.32 59,000 59,000 59,000 10 590,000
07/08/2017 60,400 0.00 ■■ 0.00 60,400 60,400 60,400 600 36,240,000
04/08/2017 60,400 0.00 ■■ 0.00 63,000 63,000 60,400 880 53,152,000
03/08/2017 60,400 0.00 ■■ 0.00 64,300 64,300 59,000 100 6,040,000
02/08/2017 60,400 0.00 ■■ 0.00 60,400 60,400 60,400 1,090 65,836,000
01/08/2017 60,400 -4.50 -6.93 62,000 62,000 60,400 1,650 99,660,000
31/07/2017 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
28/07/2017 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
27/07/2017 64,900 0.00 ■■ 0.00 61,000 64,900 61,000 140 9,086,000
26/07/2017 64,900 -0.10 -0.15 61,100 64,900 61,000 2,230 144,727,000
25/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
24/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
21/07/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
20/07/2017 65,000 -3.00 -4.41 65,000 65,000 65,000 2,170 141,050,000
19/07/2017 68,000 0.00 ■■ 0.00 72,600 72,600 68,000 2,200 149,600,000
18/07/2017 68,000 -5.00 -6.85 68,000 68,000 68,000 3,640 247,520,000
17/07/2017 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
14/07/2017 73,000 2.00 2.82 71,100 73,000 71,100 420 30,660,000
13/07/2017 71,000 0.90 1.28 72,000 72,000 71,000 1,470 104,370,000
12/07/2017 70,100 0.70 1.01 70,000 73,000 70,000 590 41,359,000
11/07/2017 69,400 4.50 6.93 69,400 69,400 69,400 1,300 90,220,000
10/07/2017 64,900 4.20 6.92 64,900 64,900 64,900 40 2,596,000
07/07/2017 60,700 0.00 ■■ 0.00 60,700 60,700 60,700 0 0
06/07/2017 60,700 -1.40 -2.25 60,700 60,700 60,700 10 607,000
05/07/2017 62,100 0.00 ■■ 0.00 62,100 62,100 62,100 0 0
04/07/2017 62,100 -3.10 -4.75 62,100 62,100 62,100 10 621,000
03/07/2017 65,200 -4.80 -6.86 65,200 65,200 65,200 10 652,000
30/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
29/06/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 20 1,400,000
28/06/2017 70,000 2.00 2.94 63,300 70,000 63,300 14,510 1,015,700,000
27/06/2017 68,000 -1.50 -2.16 74,100 74,100 65,100 4,230 287,640,000
26/06/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 400 27,800,000
23/06/2017 69,500 4.50 6.92 60,500 69,500 60,500 770 53,515,000
22/06/2017 65,000 -4.60 -6.61 65,000 65,000 65,000 10 650,000
21/06/2017 69,600 0.00 ■■ 0.00 69,600 69,600 69,600 0 0
20/06/2017 69,600 -5.00 -6.70 69,500 69,600 69,500 2,180 151,728,000
19/06/2017 74,600 -5.60 -6.98 74,600 74,600 74,600 10 746,000
16/06/2017 80,200 0.00 ■■ 0.00 80,200 80,200 80,200 0 0
15/06/2017 80,200 5.10 6.79 80,200 80,200 80,200 210 16,842,000
14/06/2017 75,100 -5.60 -6.94 75,100 75,100 75,100 40 3,004,000
13/06/2017 80,700 5.00 6.61 80,700 80,700 80,700 20 1,614,000
12/06/2017 75,700 4.80 6.77 66,100 75,700 66,100 210 15,897,000
09/06/2017 70,900 -5.30 -6.96 71,100 71,100 70,900 300 21,270,000
08/06/2017 76,200 0.00 ■■ 0.00 81,500 81,500 76,200 1,210 92,202,000
07/06/2017 76,200 4.90 6.87 76,200 76,200 76,200 210 16,002,000
06/06/2017 71,300 0.00 ■■ 0.00 71,300 71,300 71,300 0 0
05/06/2017 71,300 -5.30 -6.92 71,300 71,300 71,300 120 8,556,000
02/06/2017 76,600 -5.70 -6.93 76,600 76,600 76,600 630 48,258,000
01/06/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 70 5,761,000
31/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
30/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
29/05/2017 82,300 0.00 ■■ 0.00 82,300 82,300 82,300 0 0
26/05/2017 82,300 5.30 6.88 71,700 82,300 71,700 150 12,345,000
25/05/2017 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
24/05/2017 77,000 5.00 6.94 77,000 77,000 77,000 10 770,000
23/05/2017 72,000 3.00 4.35 69,500 72,000 69,500 120 8,640,000
22/05/2017 69,000 3.80 5.83 69,700 69,700 69,000 750 51,750,000
19/05/2017 65,200 4.20 6.89 65,200 65,200 65,000 2,760 179,952,000
18/05/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
17/05/2017 61,000 -0.90 -1.45 61,800 61,800 61,000 190 11,590,000
16/05/2017 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 0 0
15/05/2017 61,900 0.00 ■■ 0.00 59,500 61,900 59,500 1,790 110,801,000
09/05/2017 59,500 -3.30 -5.25 59,600 59,600 59,500 160 9,520,000
08/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
05/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
04/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
03/05/2017 62,800 0.00 ■■ 0.00 62,800 62,800 62,800 0 0
28/04/2017 62,800 2.80 4.67 62,800 62,800 62,800 30 1,884,000
27/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 40 2,400,000
26/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
25/04/2017 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 250 15,000,000
24/04/2017 60,000 -2.70 -4.31 60,000 60,000 60,000 50 3,000,000
21/04/2017 62,700 -4.70 -6.97 69,900 69,900 62,700 110 6,897,000
20/04/2017 67,400 4.40 6.98 60,500 67,400 60,500 510 34,374,000
19/04/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
18/04/2017 63,000 0.00 ■■ 0.00 59,100 63,000 59,100 460 28,980,000
17/04/2017 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
14/04/2017 63,000 -3.00 -4.55 63,000 63,000 63,000 10 630,000
13/04/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
12/04/2017 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
11/04/2017 66,000 1.00 1.54 61,900 66,000 61,900 1,100 72,600,000
10/04/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
07/04/2017 65,000 -4.00 -5.80 65,000 65,000 65,000 10 650,000
05/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
04/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
03/04/2017 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
31/03/2017 69,000 -1.00 -1.43 69,000 69,000 69,000 10 690,000
30/03/2017 70,000 0.50 0.72 70,000 70,000 70,000 1,000 70,000,000
29/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
28/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
27/03/2017 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
24/03/2017 69,500 4.40 6.76 69,300 69,500 69,300 110 7,645,000
23/03/2017 65,100 -4.90 -7.00 65,100 65,100 65,100 390 25,389,000
22/03/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 60 4,200,000
21/03/2017 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
20/03/2017 70,000 0.60 0.86 70,000 74,000 69,500 1,010 70,700,000
17/03/2017 69,400 0.10 0.14 72,300 72,300 69,400 1,000 69,400,000
16/03/2017 69,300 4.30 6.62 69,400 69,400 67,000 220 15,246,000
15/03/2017 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 150 9,750,000
14/03/2017 65,000 2.00 3.17 67,400 67,400 65,000 20 1,300,000
13/03/2017 63,000 3.50 5.88 60,000 63,000 60,000 170 10,710,000
10/03/2017 59,500 1.50 2.59 58,000 59,500 58,000 130 7,735,000
09/03/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
08/03/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
07/03/2017 58,000 1.00 1.75 58,000 58,000 58,000 10 580,000
06/03/2017 57,000 3.00 5.56 57,000 57,000 57,000 10 570,000
03/03/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
02/03/2017 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 0 0
01/03/2017 54,000 -4.00 -6.90 54,000 54,000 54,000 670 36,180,000
28/02/2017 58,000 3.00 5.45 57,800 58,000 57,800 200 11,600,000
27/02/2017 55,000 -3.00 -5.17 55,000 55,000 55,000 120 6,600,000
24/02/2017 58,000 0.00 ■■ 0.00 57,800 58,000 57,800 40 2,320,000
23/02/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
22/02/2017 58,000 2.00 3.57 58,000 58,000 58,000 10 580,000
21/02/2017 56,000 2.00 3.70 51,500 56,000 51,500 1,280 71,680,000
20/02/2017 54,000 -3.80 -6.57 54,000 54,000 54,000 140 7,560,000
17/02/2017 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 1,000 57,800,000
16/02/2017 57,800 0.00 ■■ 0.00 57,800 57,800 57,800 0 0
15/02/2017 57,800 0.80 1.40 57,800 57,800 56,000 220 12,716,000
14/02/2017 57,000 3.50 6.54 53,800 57,000 53,500 340 19,380,000
13/02/2017 53,500 3.50 7.00 53,500 53,500 53,500 10 535,000
10/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
09/02/2017 50,000 0.80 1.63 50,000 50,000 50,000 310 15,500,000
08/02/2017 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 1,500 73,800,000
07/02/2017 49,200 -0.80 -1.60 49,100 49,300 49,100 110 5,412,000
06/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
03/02/2017 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
02/02/2017 50,000 -1.00 -1.96 50,000 50,000 50,000 1,000 50,000,000
25/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
24/01/2017 51,000 0.20 0.39 51,000 51,000 51,000 20 1,020,000
23/01/2017 50,800 3.30 6.95 50,700 50,800 50,700 1,400 71,120,000
20/01/2017 47,500 -3.00 -5.94 47,500 47,500 47,500 550 26,125,000
19/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 10 505,000
18/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
17/01/2017 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
16/01/2017 50,500 -0.50 -0.98 50,500 50,500 50,500 80 4,040,000
13/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
12/01/2017 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 200 10,200,000
11/01/2017 51,000 3.00 6.25 48,000 51,000 48,000 180 9,180,000
10/01/2017 48,000 -1.00 -2.04 48,000 48,000 48,000 40 1,920,000
09/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 250 12,250,000
06/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 10 490,000
05/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
04/01/2017 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
03/01/2017 49,000 -2.00 -3.92 50,000 50,000 49,000 4,260 208,740,000
30/12/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
29/12/2016 51,000 -2.00 -3.77 49,400 51,000 49,400 170 8,670,000
28/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
27/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
26/12/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 60 3,180,000
23/12/2016 53,000 0.10 0.19 53,500 56,000 49,300 1,670 88,510,000
22/12/2016 52,900 3.40 6.87 52,900 52,900 52,900 150 7,935,000
21/12/2016 49,500 -3.50 -6.60 49,350 49,500 49,350 250 12,375,000
20/12/2016 53,000 -3.60 -6.36 52,700 53,000 52,700 4,010 212,530,000
19/12/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
16/12/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
15/12/2016 56,600 3.60 6.79 49,400 56,600 49,300 220 12,452,000
14/12/2016 57,000 -0.50 -0.87 57,000 57,000 57,000 1,970 112,290,000
13/12/2016 57,500 -1.50 -2.54 55,000 59,000 55,000 2,800 161,000,000
12/12/2016 59,000 -0.50 -0.84 60,000 60,000 59,000 470 27,730,000
09/12/2016 59,500 -0.50 -0.83 60,000 60,000 59,500 890 52,955,000
08/12/2016 60,000 3.00 5.26 60,000 60,000 58,000 5,860 351,600,000
07/12/2016 57,000 1.90 3.45 56,000 57,000 56,000 1,700 96,900,000
06/12/2016 55,100 0.30 0.55 58,500 58,500 55,100 2,430 133,893,000
05/12/2016 54,800 3.50 6.82 54,800 54,800 54,800 250 13,700,000
02/12/2016 51,300 0.00 ■■ 0.00 51,300 51,300 51,300 0 0
01/12/2016 51,300 3.30 6.88 51,300 51,300 51,300 30 1,539,000
30/11/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
29/11/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
28/11/2016 48,000 -0.50 -1.03 47,500 48,000 47,500 2,470 118,560,000
25/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
24/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 47,000 3,300 160,050,000
23/11/2016 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
22/11/2016 48,500 0.90 1.89 48,500 48,500 48,500 10 485,000
21/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
18/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
17/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
16/11/2016 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
15/11/2016 47,600 0.60 1.28 47,600 47,600 47,600 30 1,428,000
14/11/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 7,240 340,280,000
11/11/2016 47,000 -0.55 -1.16 47,600 47,700 47,000 650 30,550,000
10/11/2016 47,550 -1.95 -3.94 51,500 51,500 47,550 40 1,902,000
09/11/2016 49,500 2.50 5.32 49,500 49,500 49,500 10 495,000
08/11/2016 47,000 0.00 ■■ 0.00 44,100 47,000 44,100 20 940,000
07/11/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 10 470,000
04/11/2016 47,000 -3.00 -6.00 46,600 47,000 46,500 340 15,980,000
03/11/2016 50,000 0.00 ■■ 0.00 50,000 50,000 46,550 90 4,500,000
02/11/2016 50,000 1.45 2.99 46,000 50,000 46,000 610 30,500,000
01/11/2016 48,550 3.15 6.94 43,900 48,550 43,900 570 27,673,500
31/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
28/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
27/10/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
26/10/2016 45,400 0.20 0.44 45,400 45,400 45,400 310 14,074,000
25/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
24/10/2016 45,200 0.00 ■■ 0.00 48,350 48,350 45,200 30 1,356,000
21/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
20/10/2016 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 0 0
19/10/2016 45,200 -2.80 -5.83 45,200 45,200 45,200 20 904,000
18/10/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
17/10/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
14/10/2016 48,000 0.50 1.05 48,000 48,000 48,000 320 15,360,000
13/10/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 10 475,000
12/10/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
11/10/2016 47,500 1.00 2.15 47,000 47,500 47,000 3,160 150,100,000
10/10/2016 46,500 -3.00 -6.06 49,500 49,500 46,500 130 6,045,000
07/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
06/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
05/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
04/10/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
03/10/2016 49,500 1.50 3.12 49,500 49,500 49,500 30 1,485,000
30/09/2016 48,000 0.95 2.02 47,900 48,000 47,900 3,410 163,680,000
29/09/2016 47,050 0.00 ■■ 0.00 47,050 47,050 47,050 0 0
28/09/2016 47,050 -2.95 -5.90 47,050 47,050 47,050 10 470,500
27/09/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
26/09/2016 50,000 1.00 2.04 47,500 50,000 47,000 210 10,500,000
23/09/2016 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 1,000 49,000,000
22/09/2016 49,000 1.00 2.08 48,000 49,000 48,000 210 10,290,000
21/09/2016 48,000 2.00 4.35 48,800 49,000 47,500 170 8,160,000
20/09/2016 46,000 -1.00 -2.13 46,000 46,000 46,000 180 8,280,000
19/09/2016 47,000 3.00 6.82 44,800 47,000 44,800 1,340 62,980,000
16/09/2016 44,000 1.20 2.80 44,000 44,000 43,900 2,800 123,200,000
15/09/2016 42,800 0.20 0.47 42,800 42,800 42,800 30 1,284,000
14/09/2016 42,600 -1.50 -3.40 42,600 42,600 42,600 280 11,928,000
13/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
12/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
09/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
08/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
07/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
06/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
05/09/2016 44,100 0.00 ■■ 0.00 44,100 44,100 44,100 0 0
01/09/2016 44,100 2.80 6.78 41,400 44,100 41,200 380 16,758,000
31/08/2016 41,300 -2.50 -5.71 41,300 41,300 41,300 30 1,239,000
30/08/2016 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
29/08/2016 43,800 0.20 0.46 43,800 43,800 43,800 130 5,694,000
26/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
25/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
24/08/2016 43,600 0.00 ■■ 0.00 43,600 43,600 43,600 0 0
23/08/2016 43,600 -0.90 -2.02 47,500 47,500 43,600 80 3,488,000
22/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
19/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
18/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
17/08/2016 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
16/08/2016 44,500 -3.00 -6.32 46,000 46,000 44,500 810 36,045,000
15/08/2016 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
12/08/2016 47,500 0.50 1.06 47,000 47,500 47,000 150 7,125,000
11/08/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 50 2,350,000
10/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
09/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
08/08/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
05/08/2016 48,000 2.00 4.35 47,500 48,000 47,500 110 5,280,000
04/08/2016 46,000 0.00 ■■ 0.00 46,500 46,500 46,000 60 2,760,000
03/08/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
02/08/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 620 28,520,000
01/08/2016 46,000 0.00 ■■ 0.00 45,500 46,000 45,500 110 5,060,000
29/07/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 130 5,980,000
28/07/2016 46,000 1.00 2.22 46,000 46,000 46,000 610 28,060,000
27/07/2016 45,000 0.70 1.58 45,000 45,000 45,000 40 1,800,000
26/07/2016 44,300 0.10 0.23 44,300 44,300 44,300 10 443,000
25/07/2016 44,200 0.10 0.23 44,200 44,200 44,200 20 884,000
22/07/2016 44,100 -0.40 -0.90 44,200 44,200 44,100 1,020 44,982,000
21/07/2016 44,500 -0.50 -1.11 45,000 45,000 44,500 2,400 106,800,000
20/07/2016 45,000 0.00 ■■ 0.00 46,000 46,000 45,000 2,000 90,000,000
19/07/2016 45,000 -0.10 -0.22 45,000 45,000 45,000 1,380 62,100,000
18/07/2016 45,100 -0.60 -1.31 45,700 45,700 45,100 890 40,139,000
15/07/2016 45,700 1.70 3.86 45,000 45,700 45,000 1,750 79,975,000
14/07/2016 44,000 1.00 2.33 44,000 44,000 44,000 1,210 53,240,000
13/07/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
12/07/2016 43,000 -1.00 -2.27 44,700 44,700 43,000 4,820 207,260,000
11/07/2016 44,000 2.00 4.76 43,700 44,000 43,700 1,610 70,840,000
08/07/2016 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
07/07/2016 42,000 0.00 ■■ 0.00 40,300 42,000 40,300 230 9,660,000
06/07/2016 42,000 -0.10 -0.24 42,000 42,000 42,000 100 4,200,000
05/07/2016 42,100 -1.90 -4.32 42,100 42,100 42,100 10 421,000
04/07/2016 44,000 0.50 1.15 45,000 45,400 42,000 4,570 201,080,000
01/07/2016 43,500 -0.20 -0.46 43,800 43,800 42,500 1,410 61,335,000
30/06/2016 43,700 1.20 2.82 42,700 43,700 42,600 1,470 64,239,000
29/06/2016 42,500 -1.90 -4.28 44,900 44,900 42,500 410 17,425,000
28/06/2016 44,400 0.50 1.14 44,900 44,900 44,400 120 5,328,000
27/06/2016 43,900 -0.90 -2.01 44,600 44,900 41,700 350 15,365,000
24/06/2016 44,800 -0.10 -0.22 43,500 44,800 43,500 220 9,856,000
23/06/2016 44,900 0.10 0.22 44,900 44,900 41,700 80 3,592,000
22/06/2016 44,800 0.80 1.82 44,000 44,900 44,000 100 4,480,000
21/06/2016 44,000 0.00 ■■ 0.00 42,000 44,000 42,000 270 11,880,000
20/06/2016 44,000 -0.40 -0.90 44,200 44,200 42,300 110 4,840,000
17/06/2016 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
16/06/2016 44,400 -0.50 -1.11 42,000 44,400 42,000 220 9,768,000
15/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
14/06/2016 44,900 0.10 0.22 44,900 44,900 44,900 10 449,000
13/06/2016 44,800 2.60 6.16 44,800 44,800 44,800 10 448,000
10/06/2016 42,200 -1.80 -4.09 44,400 44,700 41,500 2,120 89,464,000
09/06/2016 44,000 0.10 0.23 43,900 44,900 42,000 1,030 45,320,000
08/06/2016 43,900 -1.00 -2.23 43,000 43,900 43,000 20 878,000
07/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
06/06/2016 44,900 0.00 ■■ 0.00 44,900 44,900 44,900 0 0
03/06/2016 44,900 0.50 1.13 45,300 45,300 44,800 120 5,388,000
02/06/2016 44,400 -0.20 -0.45 42,000 44,400 42,000 70 3,108,000
01/06/2016 44,600 -0.20 -0.45 44,600 44,600 44,600 10 446,000
31/05/2016 44,800 -0.60 -1.32 42,300 44,800 42,300 60 2,688,000
30/05/2016 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 0 0
27/05/2016 45,400 1.50 3.42 45,400 45,400 45,400 10 454,000
26/05/2016 43,900 -1.60 -3.52 45,600 45,600 43,900 210 9,219,000
25/05/2016 45,500 -0.20 -0.44 42,700 45,600 42,600 2,090 95,095,000
24/05/2016 45,700 2.90 6.78 43,000 45,700 43,000 510 23,307,000
23/05/2016 42,800 2.80 7.00 42,000 42,800 42,000 680 29,104,000
20/05/2016 40,000 -1.70 -4.08 40,000 40,000 40,000 1,510 60,400,000
19/05/2016 41,700 -1.30 -3.02 41,700 41,700 41,700 10 417,000
18/05/2016 43,000 0.30 0.70 43,000 43,000 43,000 190 8,170,000
17/05/2016 42,700 0.30 0.71 42,500 43,000 42,500 170 7,259,000
16/05/2016 42,400 -2.50 -5.57 42,400 42,400 42,400 10 424,000
13/05/2016 44,900 1.90 4.42 44,900 44,900 44,900 210 9,429,000
12/05/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
11/05/2016 43,000 -0.50 -1.15 42,200 43,000 42,200 30 1,290,000
10/05/2016 43,500 -3.20 -6.85 46,700 48,500 43,500 4,030 175,305,000
09/05/2016 46,700 1.80 4.01 44,900 46,700 44,900 330 15,411,000
06/05/2016 44,900 -0.30 -0.66 45,200 47,100 43,000 1,700 76,330,000
05/05/2016 45,200 -1.30 -2.80 46,500 48,400 43,300 4,030 182,156,000
04/05/2016 46,500 1.50 3.33 45,000 46,500 45,000 20 930,000
29/04/2016 45,000 2.90 6.89 45,000 45,000 45,000 10 450,000
28/04/2016 42,100 -2.60 -5.82 44,500 46,500 42,100 1,840 77,464,000
27/04/2016 44,700 -0.10 -0.22 44,900 44,900 41,800 190 8,493,000
26/04/2016 44,800 -1.10 -2.40 44,800 44,800 44,800 30 1,344,000
25/04/2016 45,900 1.50 3.38 45,000 45,900 45,000 20 918,000
22/04/2016 44,400 -0.50 -1.11 44,600 44,600 42,000 170 7,548,000
21/04/2016 44,900 -1.10 -2.39 42,800 44,900 42,800 20 898,000
20/04/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10 460,000
19/04/2016 46,000 -0.10 -0.22 43,000 48,100 42,900 2,140 98,440,000
15/04/2016 46,100 -3.40 -6.87 47,000 47,000 46,100 180 8,298,000
14/04/2016 49,500 2.10 4.43 46,000 49,500 46,000 20 990,000
13/04/2016 47,400 2.00 4.41 44,000 47,400 44,000 20 948,000
12/04/2016 45,400 -0.30 -0.66 45,000 45,400 42,600 5,820 264,228,000
11/04/2016 45,700 2.90 6.78 45,700 45,700 45,700 10 457,000
08/04/2016 42,800 -2.80 -6.14 45,900 45,900 42,800 40 1,712,000
07/04/2016 45,600 0.60 1.33 45,900 45,900 42,100 120 5,472,000
06/04/2016 45,000 0.10 0.22 45,000 45,000 45,000 100 4,500,000
05/04/2016 44,900 -0.90 -1.97 43,100 44,900 43,100 200 8,980,000
04/04/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
01/04/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 100 4,580,000
31/03/2016 45,800 0.90 2.00 45,800 45,800 45,800 10 458,000
30/03/2016 44,900 1.20 2.75 44,900 44,900 44,900 10 449,000
29/03/2016 43,700 -3.20 -6.82 43,700 43,700 43,700 410 17,917,000
28/03/2016 46,900 -1.50 -3.10 45,100 46,900 45,100 1,440 67,536,000
25/03/2016 48,400 -0.50 -1.02 47,000 48,400 45,500 1,090 52,756,000
24/03/2016 48,900 -2.10 -4.12 47,600 48,900 47,500 450 22,005,000
23/03/2016 51,000 3.10 6.47 51,000 51,000 51,000 10 510,000
22/03/2016 47,900 -1.00 -2.04 45,500 48,400 45,500 370 17,723,000
21/03/2016 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
18/03/2016 48,900 0.50 1.03 48,400 49,900 48,400 80 3,912,000
17/03/2016 48,400 -3.60 -6.92 53,000 55,500 48,400 50 2,420,000
16/03/2016 52,000 2.00 4.00 52,000 52,000 52,000 10 520,000
15/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
14/03/2016 50,000 3.00 6.38 48,000 50,000 48,000 20 1,000,000
11/03/2016 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
10/03/2016 47,000 0.50 1.08 46,000 47,000 43,500 360 16,920,000
09/03/2016 46,500 -3.50 -7.00 46,500 46,500 46,500 910 42,315,000
08/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
07/03/2016 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
04/03/2016 50,000 3.00 6.38 50,000 50,000 50,000 30 1,500,000
03/03/2016 47,000 -3.50 -6.93 47,000 47,000 47,000 500 23,500,000
02/03/2016 50,500 1.00 2.02 51,000 51,000 50,500 20 1,010,000
01/03/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
29/02/2016 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
26/02/2016 49,500 -3.50 -6.60 49,300 49,500 49,300 370 18,315,000
25/02/2016 53,000 0.50 0.95 53,000 53,000 53,000 10 530,000
24/02/2016 52,500 0.00 ■■ 0.00 52,500 52,500 52,500 0 0
23/02/2016 52,500 0.50 0.96 52,500 52,500 52,500 10 525,000
22/02/2016 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 40 2,080,000
19/02/2016 52,000 2.10 4.21 52,000 52,000 52,000 10 520,000
18/02/2016 49,900 0.70 1.42 45,800 50,500 45,800 410 20,459,000
17/02/2016 49,200 -1.80 -3.53 51,500 51,500 49,200 40 1,968,000
16/02/2016 51,000 3.00 6.25 51,000 51,000 51,000 10 510,000
15/02/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 10 480,000
05/02/2016 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
04/02/2016 48,000 0.50 1.05 44,200 48,000 44,200 200 9,600,000
03/02/2016 47,500 -3.50 -6.86 47,500 47,500 47,500 600 28,500,000
02/02/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
01/02/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
29/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 10 510,000
28/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
27/01/2016 51,000 3.10 6.47 44,600 51,000 44,600 450 22,950,000
26/01/2016 47,900 -3.60 -6.99 47,900 47,900 47,900 30 1,437,000
25/01/2016 51,500 1.00 1.98 47,000 51,500 47,000 10,320 531,480,000
22/01/2016 50,500 1.60 3.27 50,500 50,500 50,500 30 1,515,000
21/01/2016 48,900 -3.60 -6.86 48,900 48,900 48,900 10 489,000
20/01/2016 52,500 -3.50 -6.25 52,500 52,500 52,500 60 3,150,000
19/01/2016 56,000 1.00 1.82 56,000 56,000 56,000 10 560,000
18/01/2016 55,000 2.00 3.77 55,000 55,000 49,300 10,020 551,100,000
15/01/2016 53,000 2.00 3.92 47,500 53,000 47,500 600 31,800,000
14/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
13/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
12/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
11/01/2016 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 0 0
08/01/2016 51,000 1.70 3.45 51,000 51,000 51,000 10 510,000
07/01/2016 49,300 -3.70 -6.98 49,300 49,300 49,300 10 493,000
06/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
05/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
04/01/2016 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
31/12/2015 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 0 0
30/12/2015 53,000 3.30 6.64 53,000 53,000 53,000 10 530,000
29/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
28/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
25/12/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
24/12/2015 49,700 3.20 6.88 49,700 49,700 49,700 20 994,000
23/12/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
22/12/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
21/12/2015 46,500 3.00 6.90 40,600 46,500 40,600 350 16,275,000
18/12/2015 43,500 -3.00 -6.45 43,500 43,500 43,500 10 435,000
17/12/2015 46,500 -3.50 -7.00 46,500 46,500 46,500 10 465,000
16/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,010 50,500,000
15/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
14/12/2015 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,720 86,000,000
11/12/2015 50,000 0.10 0.20 50,000 50,000 50,000 60 3,000,000
10/12/2015 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
09/12/2015 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
08/12/2015 49,900 0.90 1.84 45,600 49,900 45,600 160 7,984,000
07/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
04/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
03/12/2015 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
02/12/2015 49,000 -0.10 -0.20 45,700 49,000 45,700 590 28,910,000
01/12/2015 49,100 3.20 6.97 49,100 49,100 49,100 10 491,000
30/11/2015 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 140 6,426,000
27/11/2015 45,900 -3.40 -6.90 45,900 45,900 45,900 100 4,590,000
26/11/2015 49,300 -3.70 -6.98 49,300 49,300 49,300 110 5,423,000
25/11/2015 53,000 2.50 4.95 47,000 53,000 47,000 1,200 63,600,000
24/11/2015 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 0 0
23/11/2015 50,500 3.00 6.32 50,500 50,500 50,500 190 9,595,000
20/11/2015 51,500 -3.50 -6.36 56,000 56,000 51,500 770 39,655,000
19/11/2015 55,000 -1.00 -1.79 53,000 55,000 52,500 1,280 70,400,000
18/11/2015 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 580 32,480,000
17/11/2015 56,000 1.00 1.82 56,500 56,500 55,000 4,670 261,520,000
16/11/2015 55,000 3.00 5.77 52,000 55,000 52,000 1,740 95,700,000
13/11/2015 52,000 2.50 5.05 52,500 52,500 52,000 30 1,560,000
12/11/2015 49,500 3.00 6.45 49,500 49,700 49,500 3,390 167,805,000
11/11/2015 46,500 3.00 6.90 44,000 46,500 44,000 3,430 159,495,000
10/11/2015 43,500 0.70 1.64 43,000 43,500 43,000 2,210 96,135,000
09/11/2015 42,800 2.80 7.00 37,300 42,800 37,300 420 17,976,000
06/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
05/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
04/11/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 70 2,800,000
03/11/2015 40,000 -3.00 -6.98 40,000 40,000 40,000 80 3,200,000
02/11/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
30/10/2015 43,000 1.00 2.38 39,100 43,000 39,100 520 22,360,000
29/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
28/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
27/10/2015 42,000 2.00 5.00 42,000 42,000 42,000 510 21,420,000
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 42,000 42,000 40,000 250 10,000,000
22/10/2015 39,500 -2.50 -5.95 39,500 39,500 39,500 70 2,765,000
21/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
20/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
19/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
16/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
15/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
14/10/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
13/10/2015 42,000 0.50 1.20 44,000 44,000 42,000 30 1,260,000
12/10/2015 41,500 0.90 2.22 41,500 41,500 41,500 10 415,000
09/10/2015 40,600 0.00 ■■ 0.00 40,600 40,600 40,600 0 0
08/10/2015 40,600 2.60 6.84 40,600 40,600 40,600 10 406,000
07/10/2015 38,000 -2.80 -6.86 38,000 38,000 38,000 390 14,820,000
06/10/2015 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 0 0
05/10/2015 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 0 0
02/10/2015 40,800 2.30 5.97 39,300 41,100 39,300 360 14,688,000
01/10/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
30/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 330 12,705,000
29/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
28/09/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
25/09/2015 38,500 2.50 6.94 38,500 38,500 38,500 50 1,925,000
24/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/09/2015 36,000 0.30 0.84 36,000 36,000 36,000 110 3,960,000
22/09/2015 35,700 -2.50 -6.54 35,700 35,700 35,700 120 4,284,000
21/09/2015 38,200 -2.80 -6.83 38,200 40,700 38,200 460 17,572,000
18/09/2015 41,000 -0.30 -0.73 38,500 41,000 38,500 3,690 151,290,000
17/09/2015 41,300 2.60 6.72 36,000 41,300 36,000 120 4,956,000
16/09/2015 38,700 2.30 6.32 33,900 38,700 33,900 250 9,675,000
15/09/2015 36,400 -2.00 -5.21 35,800 36,400 35,800 170 6,188,000
14/09/2015 38,400 2.50 6.96 36,500 38,400 36,500 40 1,536,000
11/09/2015 35,900 2.20 6.53 31,500 35,900 31,500 340 12,206,000
10/09/2015 33,700 2.20 6.98 33,700 33,700 33,700 20 674,000
09/09/2015 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 10 315,000
08/09/2015 31,500 -2.00 -5.97 35,800 35,800 31,500 20 630,000
07/09/2015 33,500 -2.50 -6.94 33,500 33,500 33,500 10 335,000
04/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 140 5,040,000
03/09/2015 36,000 0.00 ■■ 0.00 33,500 36,600 33,500 1,710 61,560,000
01/09/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
31/08/2015 36,000 2.00 5.88 36,000 36,000 36,000 200 7,200,000
28/08/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
27/08/2015 34,000 -1.80 -5.03 34,000 34,000 34,000 20 680,000
26/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
25/08/2015 35,800 0.00 ■■ 0.00 35,800 35,800 35,800 0 0
24/08/2015 35,800 2.30 6.87 35,800 35,800 35,800 30 1,074,000
21/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 30 1,005,000
20/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
19/08/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
18/08/2015 33,500 -0.70 -2.05 33,500 33,500 33,500 70 2,345,000
17/08/2015 34,200 2.20 6.88 34,200 34,200 34,200 10 342,000
14/08/2015 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
13/08/2015 32,000 -1.70 -5.04 32,000 32,000 32,000 30 960,000
12/08/2015 33,700 -1.30 -3.71 34,000 34,000 33,700 250 8,425,000
11/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
10/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
07/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
06/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
05/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50 1,750,000
04/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 30 1,050,000
03/08/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
31/07/2015 35,000 -0.50 -1.41 35,000 35,000 35,000 80 2,800,000
30/07/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
29/07/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
28/07/2015 35,500 0.50 1.43 35,000 35,500 35,000 1,010 35,855,000
27/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
24/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 480 16,800,000
23/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
22/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
21/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
20/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 850 29,750,000
17/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
16/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
15/07/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,700 94,500,000
14/07/2015 35,000 0.10 0.29 35,000 35,000 35,000 2,160 75,600,000
13/07/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
10/07/2015 34,900 -0.10 -0.29 35,000 35,300 34,900 6,900 240,810,000
09/07/2015 35,000 -0.30 -0.85 35,000 35,000 35,000 4,000 140,000,000
08/07/2015 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
07/07/2015 35,300 0.10 0.28 35,300 35,300 35,300 10 353,000
06/07/2015 35,700 -0.40 -1.11 35,700 35,700 35,700 100 3,570,000
03/07/2015 36,100 0.00 ■■ 0.00 34,800 36,100 34,800 510 18,411,000
02/07/2015 36,100 -1.20 -3.22 37,700 38,100 34,800 1,010 36,461,000
01/07/2015 37,300 1.30 3.61 37,300 37,300 37,300 50 1,865,000
30/06/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
29/06/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
26/06/2015 36,000 1.10 3.15 36,000 36,000 36,000 10 360,000
25/06/2015 34,900 0.40 1.16 34,900 34,900 34,900 10 349,000
24/06/2015 34,500 -0.70 -1.99 34,500 34,500 34,500 80 2,760,000
23/06/2015 35,200 1.20 3.53 34,400 35,200 34,400 30 1,056,000
22/06/2015 34,000 -0.40 -1.16 33,800 34,000 33,700 350 11,900,000
19/06/2015 34,400 0.40 1.18 33,500 34,400 33,500 910 31,304,000
18/06/2015 34,000 0.90 2.72 33,500 34,000 33,500 610 20,740,000
17/06/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 370 12,247,000
16/06/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 60 1,986,000
15/06/2015 33,100 -0.40 -1.19 33,100 33,100 33,100 10 331,000
12/06/2015 33,500 -2.10 -5.90 34,900 34,900 33,200 1,700 56,950,000
11/06/2015 35,600 2.20 6.59 33,100 35,600 33,100 520 18,512,000
10/06/2015 33,400 2.10 6.71 33,400 33,400 33,400 10 334,000
09/06/2015 31,300 -2.20 -6.57 33,500 35,700 31,200 370 11,581,000
08/06/2015 33,500 0.00 ■■ 0.00 31,400 33,500 31,400 1,410 47,235,000
05/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
04/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
03/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
02/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
01/06/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
29/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
28/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
27/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
26/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
25/05/2015 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
22/05/2015 33,500 -2.50 -6.94 34,900 34,900 33,500 320 10,720,000
21/05/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
20/05/2015 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
19/05/2015 36,000 0.70 1.98 36,000 36,000 36,000 10 360,000
18/05/2015 35,300 -2.60 -6.86 37,700 38,700 35,300 210 7,413,000
15/05/2015 37,900 0.00 ■■ 0.00 38,800 38,800 37,900 20 758,000
14/05/2015 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
13/05/2015 37,900 2.40 6.76 36,300 37,900 33,100 1,530 57,987,000
12/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
11/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
08/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
07/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
06/05/2015 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
05/05/2015 35,500 -1.00 -2.74 35,500 35,500 35,500 120 4,260,000
04/05/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
27/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
24/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
23/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
22/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
21/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
20/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
17/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
16/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
15/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
14/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
13/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
10/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
09/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
08/04/2015 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 40 1,460,000
07/04/2015 36,500 -0.30 -0.82 36,500 36,500 36,500 20 730,000
06/04/2015 36,800 0.50 1.38 36,500 36,800 36,500 70 2,576,000
03/04/2015 36,300 -2.20 -5.71 38,100 38,100 36,300 790 28,677,000
02/04/2015 38,500 -1.20 -3.02 38,900 38,900 38,500 20 770,000
01/04/2015 39,700 0.10 0.25 37,100 39,700 37,100 20 794,000
31/03/2015 39,600 0.70 1.80 38,800 39,600 38,800 20 792,000
30/03/2015 38,900 -0.30 -0.77 38,900 38,900 38,900 10 389,000
27/03/2015 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
26/03/2015 39,200 0.00 ■■ 0.00 39,200 39,200 39,200 0 0
25/03/2015 39,200 -0.30 -0.76 37,300 39,200 37,000 490 19,208,000
24/03/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
23/03/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
20/03/2015 39,500 -2.50 -5.95 39,900 39,900 39,500 20 790,000
19/03/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
18/03/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
17/03/2015 42,000 1.00 2.44 40,200 42,000 38,500 80 3,360,000
16/03/2015 41,000 2.50 6.49 41,000 41,000 41,000 390 15,990,000
13/03/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
12/03/2015 38,500 -1.60 -3.99 39,000 39,000 38,500 20 770,000
11/03/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
10/03/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
09/03/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
06/03/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
05/03/2015 40,100 -1.90 -4.52 39,100 40,100 39,100 80 3,208,000
04/03/2015 42,000 -0.80 -1.87 39,900 42,000 39,900 30 1,260,000
03/03/2015 42,800 2.10 5.16 42,800 42,800 42,800 90 3,852,000
02/03/2015 40,700 -2.90 -6.65 40,700 40,700 40,700 110 4,477,000
27/02/2015 43,600 -0.50 -1.13 41,100 43,600 41,100 20 872,000
26/02/2015 44,100 -0.40 -0.90 41,500 44,100 41,400 70 3,087,000
25/02/2015 44,500 2.60 6.21 39,000 44,500 39,000 210 9,345,000
24/02/2015 41,900 2.40 6.08 39,500 41,900 36,800 990 41,481,000
13/02/2015 39,500 1.00 2.60 36,900 39,500 36,900 220 8,690,000
12/02/2015 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
11/02/2015 38,500 1.60 4.34 36,500 38,500 36,500 20 770,000
10/02/2015 36,900 -1.60 -4.16 35,900 36,900 35,900 200 7,380,000
09/02/2015 38,500 2.50 6.94 38,500 38,500 38,500 30 1,155,000
06/02/2015 36,700 0.70 1.94 36,700 36,700 36,700 20 734,000
05/02/2015 36,000 2.10 6.19 33,900 36,200 31,600 70 2,520,000
04/02/2015 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
03/02/2015 33,900 2.20 6.94 32,500 33,900 32,500 20 678,000
02/02/2015 31,700 -2.30 -6.76 31,700 31,700 31,700 1,360 43,112,000
30/01/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
29/01/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
28/01/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
27/01/2015 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
26/01/2015 34,000 -1.70 -4.76 34,000 34,000 34,000 10 340,000
23/01/2015 35,700 -0.40 -1.11 34,400 35,700 34,400 20 714,000
22/01/2015 36,100 -0.90 -2.43 36,100 36,100 36,100 250 9,025,000
21/01/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
20/01/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
19/01/2015 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
16/01/2015 37,000 2.00 5.71 37,000 37,000 37,000 10 370,000
15/01/2015 35,000 -1.00 -2.78 35,000 35,000 35,000 20 700,000
14/01/2015 36,000 2.30 6.82 36,000 36,000 36,000 10 360,000
13/01/2015 33,700 2.20 6.98 33,700 33,700 33,700 10 337,000
12/01/2015 31,500 2.00 6.78 31,500 31,500 31,500 10 315,000
09/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
08/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
07/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
06/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
05/01/2015 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
31/12/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/12/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
29/12/2014 29,500 -2.20 -6.94 29,500 29,500 29,500 10 295,000
26/12/2014 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
25/12/2014 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 0 0
24/12/2014 31,700 -2.30 -6.76 31,700 31,700 31,700 10 317,000
23/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
22/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
19/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
18/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
16/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
15/12/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
12/12/2014 34,000 1.00 3.03 34,000 34,000 34,000 40 1,360,000
11/12/2014 33,000 -2.00 -5.71 37,300 37,300 33,000 110 3,630,000
10/12/2014 35,000 -2.40 -6.42 35,000 35,000 35,000 10 350,000
09/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
08/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
05/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
04/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
03/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
02/12/2014 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
01/12/2014 37,400 2.40 6.86 37,400 37,400 37,400 1,800 67,320,000
28/11/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
27/11/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
26/11/2014 35,000 -1.00 -2.78 35,000 35,000 35,000 20 700,000
25/11/2014 36,000 -1.00 -2.70 36,000 36,000 36,000 580 20,880,000
24/11/2014 37,000 -2.00 -5.13 37,000 37,000 37,000 110 4,070,000
21/11/2014 39,000 -1.90 -4.65 39,000 39,000 39,000 2,040 79,560,000
20/11/2014 40,900 0.90 2.25 40,900 40,900 40,900 10 409,000
19/11/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
18/11/2014 40,000 2.00 5.26 40,000 40,000 40,000 90 3,600,000
17/11/2014 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
14/11/2014 38,000 1.00 2.70 37,500 38,000 37,500 180 6,840,000
13/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
12/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
11/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
10/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
07/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
06/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
05/11/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
04/11/2014 37,000 -1.00 -2.63 37,000 37,000 37,000 100 3,700,000
03/11/2014 38,000 2.00 5.56 37,000 38,000 37,000 110 4,180,000
31/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
30/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
29/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 10 360,000
28/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
27/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
24/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
23/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
22/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 110 3,960,000
21/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
20/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
17/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
16/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
15/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
14/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 10 360,000
13/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
10/10/2014 36,000 0.00 ■■ 0.00 35,000 36,000 35,000 330 11,880,000
09/10/2014 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
08/10/2014 36,000 0.90 2.56 36,000 36,000 36,000 4,000 144,000,000
07/10/2014 35,100 -1.90 -5.14 35,100 35,100 35,100 1,060 37,206,000
06/10/2014 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
03/10/2014 37,000 2.00 5.71 37,000 37,000 37,000 10 370,000
02/10/2014 35,000 -2.00 -5.41 35,000 35,000 35,000 20 700,000
01/10/2014 37,000 2.00 5.71 36,500 37,000 36,500 210 7,770,000
30/09/2014 35,000 -1.00 -2.78 37,000 37,000 35,000 6,510 227,850,000
29/09/2014 36,000 2.00 5.88 36,000 36,000 36,000 10 360,000
26/09/2014 34,000 -2.40 -6.59 36,000 36,000 34,000 110 3,740,000
25/09/2014 36,400 -2.40 -6.19 36,500 36,500 36,400 40 1,456,000
24/09/2014 38,800 2.30 6.30 38,800 38,800 38,800 10 388,000
23/09/2014 36,500 1.40 3.99 36,500 36,500 36,500 10 365,000
22/09/2014 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 2,260 79,326,000
19/09/2014 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 0 0
18/09/2014 35,100 -2.10 -5.65 36,500 36,500 35,100 5,620 197,262,000
17/09/2014 37,200 2.00 5.68 37,200 37,200 37,200 10 372,000
16/09/2014 35,200 0.20 0.57 35,000 35,200 35,000 920 32,384,000
15/09/2014 35,000 -0.30 -0.85 35,000 35,000 35,000 100 3,500,000
12/09/2014 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
11/09/2014 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 0 0
10/09/2014 35,300 0.00 ■■ 0.00 35,000 35,300 35,000 230 8,119,000
09/09/2014 35,300 -0.70 -1.94 35,300 35,300 35,300 10 353,000
08/09/2014 36,000 1.00 2.86 35,000 36,000 34,500 7,410 266,760,000
05/09/2014 35,000 1.00 2.94 35,000 35,000 35,000 1,640 57,400,000
04/09/2014 34,000 -0.60 -1.73 34,200 34,200 33,700 70 2,380,000
03/09/2014 34,600 -2.60 -6.99 36,000 36,000 34,600 770 26,642,000
29/08/2014 37,200 2.30 6.59 37,200 37,200 37,200 10 372,000
28/08/2014 34,900 1.00 2.95 33,500 34,900 33,500 60 2,094,000
27/08/2014 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
26/08/2014 33,900 1.30 3.99 32,600 33,900 32,600 210 7,119,000
25/08/2014 32,600 -2.40 -6.86 32,600 32,600 32,600 10 326,000
22/08/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
21/08/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
20/08/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 800 28,000,000
19/08/2014 35,000 1.00 2.94 31,700 36,000 31,700 5,200 182,000,000
18/08/2014 34,000 1.00 3.03 35,000 35,000 34,000 1,210 41,140,000
15/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
14/08/2014 34,000 1.00 3.03 34,000 34,000 34,000 90 3,060,000
13/08/2014 33,000 -1.00 -2.94 33,000 33,000 33,000 8,020 264,660,000
12/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
11/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
08/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 90 3,060,000
07/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
06/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
05/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
04/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
01/08/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
31/07/2014 34,000 -1.00 -2.86 35,000 35,000 34,000 1,050 35,700,000
30/07/2014 35,000 0.00 ■■ 0.00 34,500 35,000 34,500 40 1,400,000
29/07/2014 35,000 2.00 6.06 35,000 35,000 35,000 10 350,000
28/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 60 1,980,000
25/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
24/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
23/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
22/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
21/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
18/07/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
17/07/2014 33,000 2.00 6.45 33,000 33,000 33,000 50 1,650,000
16/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
15/07/2014 31,000 2.00 6.90 30,900 31,000 30,900 630 19,530,000
14/07/2014 29,000 -2.00 -6.45 29,000 29,000 29,000 10 290,000
11/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
10/07/2014 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
09/07/2014 31,000 1.00 3.33 30,000 31,000 30,000 1,730 53,630,000
08/07/2014 30,000 -0.40 -1.32 30,400 30,400 30,000 840 25,200,000
07/07/2014 30,400 -2.20 -6.75 30,400 30,400 30,400 10 304,000
04/07/2014 32,600 -2.40 -6.86 32,600 32,600 32,600 10 326,000
03/07/2014 35,000 2.00 6.06 35,000 35,000 35,000 10 350,000
02/07/2014 33,000 0.90 2.80 33,000 33,000 33,000 300 9,900,000
01/07/2014 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
30/06/2014 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
27/06/2014 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 0 0
26/06/2014 32,100 2.10 7.00 32,100 32,100 32,100 10 321,000
25/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
24/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
23/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
20/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
19/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
17/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
13/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/06/2014 30,000 -2.00 -6.25 32,000 32,000 30,000 1,850 55,500,000
11/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
10/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
09/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
06/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
05/06/2014 32,000 0.00 ■■ 0.00 34,000 34,000 32,000 510 16,320,000
04/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
03/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
02/06/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,500 80,000,000
30/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
29/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
28/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 60 1,920,000
27/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 20 640,000
26/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
23/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 700 22,400,000
22/05/2014 32,000 -1.00 -3.03 32,000 32,000 32,000 1,090 34,880,000
21/05/2014 33,000 1.00 3.12 33,000 33,000 33,000 200 6,600,000
20/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
19/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
16/05/2014 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
15/05/2014 32,000 -0.50 -1.54 32,000 32,000 32,000 100 3,200,000
14/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
13/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
12/05/2014 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 0 0
09/05/2014 32,500 -0.50 -1.52 32,500 32,500 32,500 10 325,000
08/05/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 0 0
07/05/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 4,130 136,290,000
06/05/2014 33,000 -0.50 -1.49 33,000 33,000 33,000 1,500 49,500,000
05/05/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 0 0
29/04/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 820 27,470,000
28/04/2014 33,500 0.00 ■■ 0.00 33,500 33,500 33,500 1,200 40,200,000
25/04/2014 33,500 0.50 1.52 33,500 33,500 33,500 90 3,015,000
24/04/2014 33,000 -0.50 -1.49 33,000 33,000 33,000 370 12,210,000
23/04/2014 33,500 -0.50 -1.47 33,500 33,500 33,500 1,700 56,950,000
22/04/2014 34,000 0.00 ■■ 0.00 31,700 34,000 31,700 20 680,000
21/04/2014 34,000 1.00 3.03 34,000 34,000 34,000 50 1,700,000
18/04/2014 33,000 -1.00 -2.94 34,000 34,000 33,000 1,510 49,830,000
17/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
16/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
15/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
14/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
11/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 200 6,800,000
10/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 2,500 85,000,000
08/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
07/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
04/04/2014 34,000 1.00 3.03 30,700 34,000 30,700 1,050 35,700,000
03/04/2014 33,000 -2.00 -5.71 33,000 33,000 33,000 18,510 610,830,000
02/04/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
01/04/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
31/03/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
28/03/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
27/03/2014 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 920 32,200,000
26/03/2014 35,000 1.80 5.42 35,000 35,100 35,000 440 15,400,000
25/03/2014 33,200 0.00 ■■ 0.00 35,000 35,000 33,200 4,610 153,052,000
24/03/2014 33,200 0.20 0.61 33,000 33,200 33,000 70 2,324,000
21/03/2014 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,350 176,550,000
20/03/2014 33,000 0.00 ■■ 0.00 33,000 33,000 31,000 1,390 45,870,000
19/03/2014 33,000 -0.10 -0.30 32,000 33,000 32,000 1,810 59,730,000
18/03/2014 33,100 -0.90 -2.65 34,000 34,300 33,000 1,370 45,347,000
17/03/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
14/03/2014 34,000 0.10 0.29 35,000 35,000 34,000 1,190 40,460,000
13/03/2014 33,900 -0.10 -0.29 34,500 35,000 33,900 150 5,085,000
12/03/2014 34,000 0.70 2.10 35,600 35,600 31,200 1,110 37,740,000
11/03/2014 33,300 1.30 4.06 33,400 33,400 29,800 320 10,656,000
10/03/2014 32,000 0.00 ■■ 0.00 32,000 33,000 32,000 5,100 163,200,000
07/03/2014 32,000 1.40 4.58 30,000 32,700 30,000 5,260 168,320,000
06/03/2014 31,200 0.20 0.65 30,000 31,200 30,000 40 1,248,000
05/03/2014 31,000 0.00 ■■ 0.00 31,900 31,900 31,000 140 4,340,000
04/03/2014 31,000 0.10 0.32 31,000 31,000 30,000 250 7,750,000
03/03/2014 30,900 1.30 4.39 29,600 30,900 29,600 2,750 84,975,000
28/02/2014 29,600 1.00 3.50 29,600 29,600 29,600 10 296,000
27/02/2014 28,600 1.70 6.32 28,500 28,600 28,500 810 23,166,000
26/02/2014 26,900 -2.00 -6.92 27,000 27,000 26,900 130 3,497,000
25/02/2014 28,900 0.90 3.21 28,000 28,900 28,000 970 28,033,000
24/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 310 8,680,000
21/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 4,170 116,760,000
20/02/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
19/02/2014 28,000 -0.10 -0.36 28,000 28,000 28,000 10 280,000
18/02/2014 28,100 -2.10 -6.95 28,100 30,000 28,100 1,290 36,249,000
17/02/2014 30,200 1.90 6.71 30,200 30,200 30,200 10 302,000
14/02/2014 28,300 0.10 0.35 28,300 28,300 28,300 10 283,000
13/02/2014 28,200 0.10 0.36 28,200 28,200 28,200 10 282,000
12/02/2014 28,100 -0.70 -2.43 26,800 28,100 26,800 30 843,000
11/02/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
10/02/2014 28,800 1.80 6.67 27,000 28,800 27,000 1,080 31,104,000
07/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
06/02/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 50 1,350,000
23/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
22/01/2014 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,000 81,000,000
21/01/2014 27,000 0.20 0.75 25,000 27,000 25,000 70 1,890,000
20/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
17/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
16/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
15/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
14/01/2014 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
13/01/2014 26,800 -2.00 -6.94 26,800 26,800 26,800 10 268,000
10/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
09/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
08/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 480 13,824,000
07/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
06/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
03/01/2014 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
02/01/2014 28,800 1.80 6.67 28,800 28,800 28,800 10 288,000
31/12/2013 27,000 -1.00 -3.57 27,000 27,000 27,000 290 7,830,000
30/12/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
27/12/2013 28,000 -1.00 -3.45 28,000 28,000 28,000 190 5,320,000
26/12/2013 29,000 0.10 0.35 29,000 29,000 29,000 1,830 53,070,000
25/12/2013 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
24/12/2013 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
23/12/2013 28,900 -2.10 -6.77 28,900 28,900 28,900 10 289,000
20/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
19/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
18/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
17/12/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
16/12/2013 31,000 1.00 3.33 30,500 31,000 30,500 1,000 31,000,000
13/12/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
12/12/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
11/12/2013 30,000 1.20 4.17 29,500 30,000 29,500 38,640 1,159,200,000
10/12/2013 28,800 0.80 2.86 29,000 29,900 28,800 54,430 1,567,584,000
09/12/2013 28,000 1.00 3.70 27,900 28,000 27,900 20 560,000
06/12/2013 27,000 1.00 3.85 27,000 27,000 27,000 1,000 27,000,000
05/12/2013 26,000 -0.10 -0.38 26,000 26,000 26,000 1,010 26,260,000
04/12/2013 26,100 1.70 6.97 26,100 26,100 23,300 30 783,000
03/12/2013 24,400 -1.70 -6.51 24,400 27,500 24,400 230 5,612,000
02/12/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
29/11/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
28/11/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
27/11/2013 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 0 0
26/11/2013 26,100 -1.90 -6.79 26,100 26,100 26,100 420 10,962,000
25/11/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
22/11/2013 28,000 -1.00 -3.45 28,000 28,000 28,000 9,080 254,240,000
21/11/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
20/11/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
19/11/2013 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
18/11/2013 29,000 -1.00 -3.33 29,000 29,000 29,000 4,360 126,440,000
15/11/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
14/11/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
13/11/2013 30,000 1.00 3.45 27,000 30,000 27,000 8,620 258,600,000
12/11/2013 29,000 1.00 3.57 29,000 29,500 29,000 160,530 4,655,370,000
11/11/2013 28,000 1.80 6.87 27,900 28,000 27,900 70 1,960,000
08/11/2013 26,200 1.70 6.94 26,200 26,200 26,200 10 262,000
07/11/2013 24,500 1.50 6.52 24,500 24,500 24,500 20 490,000
06/11/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
05/11/2013 23,000 -1.00 -4.17 23,000 23,000 23,000 20 460,000
04/11/2013 24,000 0.70 3.00 24,000 24,000 24,000 100 2,400,000
01/11/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
31/10/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
30/10/2013 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 0 0
29/10/2013 23,300 0.20 0.87 24,000 24,000 23,300 1,020 23,766,000
28/10/2013 23,100 -1.00 -4.15 25,000 25,000 23,100 870 20,097,000
25/10/2013 24,100 1.50 6.64 24,100 24,100 24,100 920 22,172,000
24/10/2013 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 0 0
23/10/2013 22,600 -1.60 -6.61 24,000 24,000 22,600 1,720 38,872,000
22/10/2013 24,200 -1.40 -5.47 24,200 24,200 24,200 930 22,506,000
21/10/2013 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
18/10/2013 25,600 -1.90 -6.91 25,600 25,600 25,600 500 12,800,000
17/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
16/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
15/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
14/10/2013 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 0 0
11/10/2013 27,500 -0.50 -1.79 27,500 27,600 27,500 410 11,275,000
10/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
09/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
08/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
07/10/2013 28,000 0.00 ■■ 0.00 26,100 28,000 26,100 740 20,720,000
04/10/2013 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
03/10/2013 28,000 -0.50 -1.75 28,000 28,000 28,000 100 2,800,000
02/10/2013 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
01/10/2013 28,500 0.50 1.79 28,500 28,500 28,500 10 285,000
30/09/2013 28,000 1.00 3.70 28,000 28,000 28,000 10 280,000
27/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
26/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
25/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
24/09/2013 27,000 -1.80 -6.25 26,800 27,000 26,800 1,250 33,750,000
23/09/2013 28,800 1.80 6.67 28,800 28,800 28,800 10 288,000
20/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
19/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
18/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
17/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/09/2013 27,000 0.00 ■■ 0.00 25,200 27,000 25,200 360 9,720,000
13/09/2013 27,000 -1.80 -6.25 27,000 27,000 27,000 250 6,750,000
12/09/2013 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
11/09/2013 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
10/09/2013 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
09/09/2013 28,800 1.80 6.67 28,800 28,800 28,800 10 288,000
06/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
05/09/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
04/09/2013 27,000 0.10 0.37 27,000 27,000 27,000 2,850 76,950,000
03/09/2013 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
30/08/2013 26,900 1.70 6.75 26,000 26,900 26,000 330 8,877,000
29/08/2013 25,200 -1.80 -6.67 25,200 25,200 25,200 1,030 25,956,000
28/08/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
27/08/2013 27,000 1.10 4.25 27,000 27,000 27,000 1,000 27,000,000
26/08/2013 25,900 -1.90 -6.83 25,900 25,900 25,900 6,000 155,400,000
23/08/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
22/08/2013 27,800 0.00 ■■ 0.00 27,800 27,800 27,800 0 0
21/08/2013 27,800 1.80 6.92 27,800 27,800 27,800 10 278,000
20/08/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
19/08/2013 26,000 -0.50 -1.89 25,800 26,000 25,800 220 5,720,000
16/08/2013 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
15/08/2013 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
14/08/2013 26,000 0.00 ■■ 0.00 24,500 26,000 24,500 20 520,000
13/08/2013 26,000 1.10 4.42 26,000 26,000 26,000 10 260,000
12/08/2013 24,900 1.40 5.96 24,900 24,900 24,900 50 1,245,000
09/08/2013 24,500 1.60 6.99 24,500 24,500 24,500 160 3,920,000
08/08/2013 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
07/08/2013 22,900 0.00 ■■ 0.00 22,900 22,900 22,900 0 0
06/08/2013 22,900 -1.70 -6.91 26,300 26,300 22,900 400 9,160,000
05/08/2013 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
02/08/2013 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
01/08/2013 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
31/07/2013 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
30/07/2013 24,600 -1.40 -5.38 24,600 24,600 24,600 10 246,000
29/07/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
26/07/2013 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
25/07/2013 26,000 -1.50 -5.45 26,000 26,000 26,000 190 4,940,000
24/07/2013 27,500 -1.40 -4.84 27,500 27,500 27,500 40 1,100,000
23/07/2013 28,900 -0.60 -2.03 28,000 28,900 28,000 110 3,179,000
22/07/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
19/07/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
18/07/2013 29,500 -1.80 -5.75 29,500 29,500 29,500 1,000 29,500,000
17/07/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
16/07/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
15/07/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 140 4,382,000
12/07/2013 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 0 0
11/07/2013 31,300 2.00 6.83 29,300 31,300 29,300 160 5,008,000
10/07/2013 29,300 1.90 6.93 29,200 29,300 29,200 70 2,051,000
09/07/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
08/07/2013 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
05/07/2013 27,400 1.70 6.61 27,400 27,400 27,400 20 548,000
04/07/2013 25,700 1.60 6.64 25,700 25,700 25,700 480 12,336,000
03/07/2013 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
02/07/2013 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 0 0
01/07/2013 24,100 -1.80 -6.95 27,700 27,700 24,100 220 5,302,000
28/06/2013 25,900 -1.90 -6.83 25,900 25,900 25,900 70 1,813,000
27/06/2013 27,800 1.80 6.92 27,800 27,800 27,800 30 834,000
26/06/2013 26,000 1.70 7.00 26,000 26,000 26,000 10 260,000
25/06/2013 24,300 -1.70 -6.54 24,300 24,300 24,300 10 243,000
24/06/2013 26,000 -1.60 -5.80 26,000 26,000 26,000 30 780,000
21/06/2013 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
20/06/2013 27,600 -1.90 -6.44 27,600 27,600 27,600 1,420 39,192,000
19/06/2013 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
18/06/2013 29,500 0.70 2.43 29,500 29,500 29,500 10 295,000
17/06/2013 28,800 0.00 ■■ 0.00 28,800 28,800 28,800 0 0
14/06/2013 28,800 1.80 6.67 28,800 28,800 28,800 10 288,000
13/06/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
12/06/2013 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,030 27,810,000
11/06/2013 27,000 -2.00 -6.90 27,000 27,000 27,000 10 270,000
10/06/2013 29,000 -2.00 -6.45 29,000 29,000 29,000 80 2,320,000
07/06/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
06/06/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
05/06/2013 31,000 1.00 3.33 31,000 31,000 28,000 120 3,720,000
04/06/2013 30,000 1.10 3.81 30,000 30,000 30,000 10 300,000
03/06/2013 28,900 0.00 ■■ 0.00 28,900 28,900 28,900 0 0
31/05/2013 28,900 -2.10 -6.77 28,900 28,900 28,900 100 2,890,000
30/05/2013 31,000 -0.50 -1.59 31,000 31,000 31,000 90 2,790,000
29/05/2013 31,500 1.60 5.35 27,900 31,500 27,900 630 19,845,000
28/05/2013 29,900 1.90 6.79 26,100 29,900 26,100 250 7,475,000
27/05/2013 28,000 0.40 1.45 27,500 28,000 27,500 2,030 56,840,000
24/05/2013 27,600 -1.90 -6.44 27,600 27,700 27,600 2,080 57,408,000
23/05/2013 29,500 -2.20 -6.94 29,500 29,500 29,500 10 295,000
22/05/2013 31,700 -2.30 -6.76 31,700 31,700 31,700 10 317,000
21/05/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
20/05/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
17/05/2013 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
16/05/2013 34,000 2.10 6.58 34,000 34,000 34,000 10 340,000
15/05/2013 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
14/05/2013 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
13/05/2013 31,900 0.00 ■■ 0.00 31,900 31,900 31,900 0 0
10/05/2013 31,900 2.00 6.69 31,900 31,900 31,900 10 319,000
09/05/2013 29,900 1.90 6.79 27,800 29,900 27,600 730 21,827,000
08/05/2013 28,000 -2.00 -6.67 28,000 28,000 28,000 2,000 56,000,000
07/05/2013 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
06/05/2013 30,000 1.60 5.63 30,000 30,000 30,000 10 300,000
03/05/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
02/05/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 10 284,000
26/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
25/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
24/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
23/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
22/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
18/04/2013 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 0 0
17/04/2013 28,400 -2.10 -6.89 28,400 28,400 28,400 10 284,000
16/04/2013 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 0 0
15/04/2013 30,500 0.70 2.35 30,500 30,500 30,500 11,160 340,380,000
12/04/2013 29,800 0.00 ■■ 0.00 29,000 29,800 29,000 4,870 145,126,000
11/04/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 110 3,278,000
10/04/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
09/04/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 50 1,490,000
08/04/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
05/04/2013 29,800 0.10 0.34 29,800 29,800 29,800 510 15,198,000
04/04/2013 29,700 -0.10 -0.34 29,800 29,800 29,700 3,500 103,950,000
03/04/2013 29,800 -0.20 -0.67 29,600 29,800 29,600 6,300 187,740,000
02/04/2013 30,000 0.50 1.69 29,600 30,000 29,600 4,030 120,900,000
01/04/2013 29,500 -0.60 -1.99 29,500 29,500 29,500 1,000 29,500,000
29/03/2013 30,100 0.60 2.03 29,000 30,100 29,000 330 9,933,000
28/03/2013 29,500 -0.50 -1.67 30,000 30,000 29,500 1,350 39,825,000
27/03/2013 30,000 -1.50 -4.76 30,000 30,000 30,000 580 17,400,000
26/03/2013 31,500 1.10 3.62 31,500 31,500 31,500 500 15,750,000
25/03/2013 30,400 -2.20 -6.75 30,500 30,500 30,400 15,900 483,360,000
22/03/2013 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
21/03/2013 32,600 1.10 3.49 29,500 32,600 29,500 890 29,014,000
20/03/2013 31,500 1.70 5.70 31,000 31,500 30,900 6,810 214,515,000
19/03/2013 29,800 -1.70 -5.40 29,500 29,800 29,500 910 27,118,000
18/03/2013 31,500 2.00 6.78 29,500 31,500 29,500 8,190 257,985,000
15/03/2013 29,500 0.20 0.68 29,500 29,500 29,500 12,050 355,475,000
14/03/2013 29,300 -2.20 -6.98 29,300 29,300 29,300 600 17,580,000
13/03/2013 31,500 -0.30 -0.94 31,100 31,500 29,600 50 1,575,000
12/03/2013 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
11/03/2013 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
08/03/2013 31,800 2.00 6.71 31,800 31,800 31,800 1,190 37,842,000
07/03/2013 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
06/03/2013 29,800 0.60 2.05 29,800 29,800 29,800 1,000 29,800,000
05/03/2013 29,200 -1.80 -5.81 28,900 30,500 28,900 15,490 452,308,000
04/03/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
01/03/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
28/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
27/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
26/02/2013 31,000 1.00 3.33 31,000 31,000 31,000 20 620,000
25/02/2013 30,000 0.70 2.39 30,000 30,000 30,000 20 600,000
22/02/2013 29,800 -2.20 -6.88 29,800 29,900 29,800 390 11,622,000
21/02/2013 32,000 -1.10 -3.32 33,000 33,000 32,000 40 1,280,000
20/02/2013 33,100 0.10 0.30 32,000 33,100 30,700 170 5,627,000
19/02/2013 33,000 -1.20 -3.51 33,000 33,000 33,000 20 660,000
18/02/2013 34,200 2.20 6.88 32,000 34,200 32,000 50 1,710,000
08/02/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
07/02/2013 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
06/02/2013 32,000 1.00 3.23 32,000 32,000 32,000 100 3,200,000
05/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
04/02/2013 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
01/02/2013 31,000 0.50 1.64 31,000 31,000 31,000 20 620,000
31/01/2013 30,500 0.00 ■■ 0.00 30,500 30,500