Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -5.56 (-0.55%)
  • HNX-Index 107.20 +0.23 (+0.22%)
  • UPCOM-Index 56.82 +0.01 (+0.02%)
CTCP Đầu Tư Địa Ốc Khang An
Khang An Investment Real Estate Joint Stock Company
Mã CK:      KAC      16      +1 (+6.25%)      (cập nhật 08:45 17/04/2019)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Bất động sản
Website: http://www.khangan.com
KAC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/04/2019 16,000 1.00 6.25 15,000 16,000 15,000 130 2,080,000
09/04/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 6,010 90,150,000
17/03/2019 16,000 1.00 6.25 14,700 0 0 130 2,080,000
13/03/2019 14,200 0.90 6.34 13,300 14,200 14,200 20 284,000
09/03/2019 15,000 -14.70 -98.00 14,700 0 0 6,010 90,150,000
06/03/2019 14,700 -1.10 -7.48 15,800 14,700 14,700 1 14,700
05/03/2019 15,800 -0.20 -1.27 16,000 15,800 15,800 5 79,000
17/02/2019 16,000 1.00 6.25 16,000 0 0 130 2,080,000
13/02/2019 14,200 -1.80 -12.68 16,000 0 0 20 284,000
17/01/2019 16,000 1.00 6.25 15,000 16,000 15,000 130 2,080,000
09/01/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 6,010 90,150,000
17/12/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 300 4,500,000
14/12/2018 15,000 0.80 5.33 14,200 15,000 15,000 10 150,000
13/12/2018 14,200 0.90 6.34 13,300 14,200 14,200 20 284,000
12/12/2018 13,300 0.85 6.39 12,450 13,300 13,300 10 133,000
11/12/2018 12,450 0.80 6.43 11,650 12,450 12,450 140 1,743,000
07/12/2018 11,650 0.75 6.44 10,900 11,650 11,650 20 233,000
06/12/2018 10,900 0.70 6.42 10,200 10,900 10,900 170 1,853,000
04/12/2018 10,200 0.65 6.37 9,550 10,200 10,200 10 102,000
03/12/2018 9,550 0.62 6.49 8,930 9,550 9,550 10 95,500
29/11/2018 8,930 0.58 6.49 8,350 8,930 8,930 10 89,300
22/11/2018 8,350 0.54 6.47 7,810 8,350 8,350 10 83,500
20/11/2018 7,810 0.51 6.53 7,300 7,810 7,810 20 156,200
02/11/2018 7,300 0.46 6.30 6,840 7,300 7,300 120 876,000
12/10/2018 6,840 0.44 6.43 6,400 6,840 6,840 200 1,368,000
09/10/2018 6,400 -0.44 -6.88 6,840 6,400 6,370 20 128,000
08/10/2018 6,840 -0.51 -7.46 7,350 6,840 6,840 10 68,400
01/10/2018 7,350 -0.55 -7.48 7,900 7,350 7,350 10 73,500
26/09/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 650 5,135,000
24/09/2018 7,900 -0.07 -0.89 7,970 7,900 7,420 20 158,000
21/09/2018 7,970 -0.59 -7.40 8,560 7,970 7,970 10 79,700
20/09/2018 8,560 0.56 6.54 8,000 8,560 7,500 200 1,712,000
18/09/2018 8,000 -0.51 -6.38 8,510 8,510 7,920 220 1,760,000
17/09/2018 8,510 -0.64 -7.52 9,150 8,510 8,510 10 85,100
14/09/2018 9,150 -0.68 -7.43 9,830 9,150 9,150 10 91,500
11/09/2018 9,830 -0.72 -7.32 10,550 9,830 9,830 10 98,300
10/09/2018 10,550 -0.75 -7.11 11,300 10,550 10,550 10 105,500
07/09/2018 11,300 -0.85 -7.52 12,150 11,300 11,300 120 1,356,000
04/09/2018 12,150 -0.90 -7.41 13,050 12,150 12,150 10 121,500
31/08/2018 13,050 -0.95 -7.28 14,000 13,050 13,050 10 130,500
30/08/2018 14,000 -1.05 -7.50 15,050 14,000 14,000 20 280,000
22/08/2018 15,050 -1.10 -7.31 16,150 15,050 15,050 10 150,500
20/08/2018 16,150 -1.20 -7.43 17,350 16,150 16,150 20 323,000
15/08/2018 17,350 -1.30 -7.49 18,650 19,950 17,350 1,930 33,485,500
09/08/2018 18,650 1.20 6.43 17,450 18,650 16,250 20 373,000
08/08/2018 17,450 -0.30 -1.72 17,750 17,450 16,550 30 523,500
07/08/2018 17,750 1.15 6.48 16,600 17,750 16,600 20 355,000
01/08/2018 16,600 1.00 6.02 15,600 16,600 14,550 20 332,000
31/07/2018 15,600 1.00 6.41 14,600 15,600 15,600 10 156,000
30/07/2018 14,600 0.95 6.51 13,650 14,600 12,700 1,610 23,506,000
27/07/2018 13,650 -1.00 -7.33 14,650 13,650 13,650 280 3,822,000
26/07/2018 14,650 -1.10 -7.51 15,750 14,650 14,650 30 439,500
25/07/2018 15,750 -1.15 -7.30 16,900 15,750 15,750 20 315,000
24/07/2018 16,900 -1.15 -6.80 18,050 17,950 16,800 970 16,393,000
20/07/2018 18,050 -1.35 -7.48 19,400 20,450 18,050 320 5,776,000
19/07/2018 19,400 -1.45 -7.47 20,850 22,300 19,400 70 1,358,000
18/07/2018 20,850 0.05 0.24 20,800 20,850 20,850 10 208,500
13/07/2018 20,800 0.75 3.61 20,050 20,800 18,650 50 1,040,000
12/07/2018 20,050 -1.50 -7.48 21,550 20,050 20,050 10 200,500
09/07/2018 21,550 0.10 0.46 21,450 21,550 19,950 20 431,000
06/07/2018 21,450 1.20 5.59 20,250 21,650 18,850 60 1,287,000
29/06/2018 20,250 0.10 0.49 20,150 0 0 20 405,000
28/06/2018 20,150 0.20 0.99 19,950 20,150 20,150 10 201,500
18/06/2018 19,950 -1.35 -6.77 19,950 19,950 18,600 40 798,000
15/06/2018 19,950 0.80 4.01 19,150 20,450 17,850 70 1,396,500
12/06/2018 19,150 0.70 3.66 18,450 19,150 18,400 20 383,000
06/06/2018 18,450 0.60 3.25 17,850 18,450 16,650 40 738,000
01/06/2018 17,850 0.65 3.64 17,200 17,850 17,850 20 357,000
31/05/2018 17,200 -1.25 -7.27 18,450 17,200 17,200 10 172,000
30/05/2018 18,450 0.70 3.79 17,750 18,450 17,000 20 369,000
29/05/2018 17,750 1.15 6.48 16,600 17,750 15,450 920 16,330,000
28/05/2018 16,600 -1.20 -7.23 17,800 16,600 16,600 10 166,000
25/05/2018 17,800 -1.25 -7.02 19,050 19,950 17,750 440 7,832,000
24/05/2018 19,050 1.20 6.30 17,850 19,050 18,800 40 762,000
23/05/2018 17,850 1.15 6.44 16,700 17,850 16,700 20 357,000
22/05/2018 16,700 -1.25 -7.49 17,950 16,700 16,700 10 167,000
21/05/2018 17,950 0.65 3.62 17,300 17,950 16,100 30 538,500
18/05/2018 17,300 -1.30 -7.51 18,600 17,300 17,300 100 1,730,000
17/05/2018 18,600 1.20 6.45 17,400 18,600 17,950 40 744,000
15/05/2018 17,400 1.10 6.32 16,300 17,400 15,200 250 4,350,000
14/05/2018 16,300 -1.20 -7.36 17,500 16,300 16,300 10 163,000
08/05/2018 17,500 0.50 2.86 17,000 17,500 17,500 10 175,000
07/05/2018 17,000 0.15 0.88 16,850 17,000 15,700 320 5,440,000
03/05/2018 16,850 0.55 3.26 16,300 16,850 16,800 250 4,212,500
02/05/2018 16,300 -1.20 -7.36 17,500 16,300 16,300 10 163,000
18/04/2018 17,500 0.30 1.71 17,200 17,500 17,500 520 9,100,000
11/04/2018 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 10 184,000
05/04/2018 18,400 0.95 5.16 17,450 18,550 17,400 1,070 19,688,000
04/04/2018 17,450 -0.05 -0.29 17,500 18,700 17,450 1,130 19,718,500
02/04/2018 17,500 0.95 5.43 16,550 17,700 17,500 2,340 40,950,000
30/03/2018 16,550 1.05 6.34 15,500 16,550 16,550 290 4,799,500
29/03/2018 15,500 1.00 6.45 14,500 15,500 15,500 920 14,260,000
27/03/2018 14,500 -1.05 -7.24 15,550 14,500 14,500 20 290,000
26/03/2018 14,500 -1.05 -7.24 15,550 14,500 14,500 20 290,000
20/03/2018 15,550 0.90 5.79 14,650 15,550 15,550 30 466,500
14/03/2018 14,650 -0.95 -6.48 15,600 14,650 14,650 10 146,500
13/03/2018 15,600 1.00 6.41 14,600 15,600 15,600 200 3,120,000
09/03/2018 14,600 -1.00 -6.85 15,600 16,000 14,600 20 292,000
08/03/2018 15,600 -1.10 -7.05 16,700 16,850 15,600 290 4,524,000
07/03/2018 16,700 0.60 3.59 16,100 16,700 16,700 10 167,000
06/03/2018 16,100 -0.85 -5.28 16,950 16,100 16,000 910 14,651,000
05/03/2018 14,850 1.10 7.41 15,850 16,950 14,800 430 6,385,500
02/03/2018 15,850 -1.15 -7.26 17,000 17,000 15,850 750 11,887,500
01/03/2018 17,000 0.45 2.65 16,550 17,700 15,600 480 8,160,000
28/02/2018 16,550 1.00 6.04 15,550 16,550 16,550 10 165,500
27/02/2018 15,550 1.00 6.43 14,550 15,550 13,700 580 9,019,000
26/02/2018 14,550 -0.95 -6.53 15,500 14,550 14,550 10 145,500
23/02/2018 15,500 -1.10 -7.10 16,600 15,500 15,500 70 1,085,000
22/02/2018 16,600 -1.20 -7.23 17,800 16,600 16,600 10 166,000
21/02/2018 17,800 1.15 6.46 16,650 17,800 15,500 1,530 27,234,000
13/02/2018 16,650 -1.25 -7.51 17,900 18,500 16,650 20 333,000
12/02/2018 17,900 1.00 5.59 16,900 17,950 17,000 320 5,728,000
09/02/2018 16,900 1.05 6.21 15,850 16,900 14,750 1,440 24,336,000
08/02/2018 15,850 -1.15 -7.26 17,000 15,850 15,850 1,120 17,752,000
07/02/2018 17,000 -0.65 -3.82 17,650 17,000 17,000 10 170,000
06/02/2018 16,500 -1.20 -7.27 17,650 16,500 16,450 120 1,980,000
05/02/2018 17,650 -1.30 -7.37 18,950 17,650 17,650 20 353,000
02/02/2018 18,950 -0.05 -0.26 19,000 18,950 17,700 120 2,274,000
01/02/2018 19,000 1.00 5.26 18,000 19,250 19,000 510 9,690,000
31/01/2018 18,000 1.00 5.56 17,000 18,000 17,550 210 3,780,000
30/01/2018 17,000 0.20 1.18 16,800 17,000 15,650 1,390 23,630,000
29/01/2018 16,800 -1.05 -6.25 17,850 17,000 16,800 1,640 27,552,000
26/01/2018 17,850 -1.25 -7.00 19,100 20,350 17,800 1,020 18,207,000
25/01/2018 19,100 -1.40 -7.33 20,500 19,100 19,100 1,800 34,380,000
24/01/2018 17,800 -4.20 -23.60 22,000 20,500 20,500 20 356,000
22/01/2018 20,500 -1.50 -7.32 22,000 20,500 20,500 10 205,000
16/01/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 500 11,000,000
15/01/2018 22,000 -0.45 -2.05 22,450 22,000 22,000 1,000 22,000,000
12/01/2018 22,450 1.35 6.01 21,100 22,450 22,450 10 224,500
09/01/2018 21,100 -1.55 -7.35 22,650 21,100 21,100 800 16,880,000
04/01/2018 22,650 1.40 6.18 21,250 22,650 19,800 20 453,000
26/12/2017 21,250 1.35 6.35 19,900 21,250 21,250 10 212,500
25/12/2017 19,900 1.15 5.78 18,750 19,900 19,900 10 199,000
22/12/2017 18,750 1.00 5.33 17,750 18,750 18,750 10 187,500
21/12/2017 17,750 1.15 6.48 16,600 17,750 16,600 270 4,792,500
19/12/2017 16,600 -1.10 -6.63 17,700 16,600 16,600 150 2,490,000
12/12/2017 17,700 -1.30 -7.34 19,000 17,700 17,700 10 177,000
11/12/2017 19,000 0.20 1.05 18,800 19,000 19,000 100 1,900,000
08/12/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 20 376,000
07/12/2017 18,800 1.20 6.38 18,800 20,000 19,900 510 9,588,000
05/12/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
04/12/2017 18,800 1.00 5.62 16,600 18,800 16,600 160 3,008,000
01/12/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
30/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
29/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
28/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 2,410 42,898,000
27/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
24/11/2017 17,800 -1.20 -6.32 17,800 17,800 17,800 20 356,000
23/11/2017 19,000 1.10 6.15 19,000 19,000 19,000 10 190,000
22/11/2017 17,900 -1.10 -5.79 17,900 17,900 17,900 100 1,790,000
21/11/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
20/11/2017 19,000 1.20 6.74 17,800 19,000 17,800 510 9,690,000
17/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
16/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
15/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
14/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
13/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
10/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
09/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
08/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
07/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
06/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
03/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
02/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
01/11/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
31/10/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
30/10/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
27/10/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
26/10/2017 17,800 -1.30 -6.81 17,800 17,800 17,800 50 890,000
25/10/2017 19,100 1.10 6.11 19,100 19,100 19,100 10 191,000
24/10/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
23/10/2017 18,000 0.35 1.98 18,000 18,000 18,000 400 7,200,000
20/10/2017 17,650 0.00 ■■ 0.00 17,650 17,650 17,650 0 0
19/10/2017 17,650 -1.30 -6.86 17,650 17,650 17,650 20 353,000
18/10/2017 18,950 0.00 ■■ 0.00 18,950 18,950 18,950 0 0
17/10/2017 18,950 0.00 ■■ 0.00 18,950 18,950 18,950 0 0
16/10/2017 18,950 -0.65 -3.32 18,950 18,950 18,250 1,200 22,740,000
13/10/2017 19,600 1.15 6.23 19,600 19,600 19,600 10 196,000
12/10/2017 18,450 0.80 4.53 18,450 18,450 18,450 10 184,500
11/10/2017 17,650 1.15 6.97 15,350 17,650 15,350 160 2,824,000
10/10/2017 16,500 -1.20 -6.78 16,800 16,800 16,500 460 7,590,000
09/10/2017 17,700 -1.30 -6.84 17,700 17,700 17,700 10 177,000
06/10/2017 19,000 -0.30 -1.55 19,000 19,000 19,000 50 950,000
05/10/2017 19,300 0.00 ■■ 0.00 20,450 20,450 17,950 510 9,843,000
04/10/2017 19,300 0.30 1.58 17,700 19,300 17,700 50 965,000
03/10/2017 19,000 -0.50 -2.56 18,150 19,000 18,150 30 570,000
02/10/2017 19,500 0.70 3.72 17,500 19,500 17,500 510 9,945,000
29/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
28/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
27/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
26/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
25/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
22/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
21/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
20/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
19/09/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
18/09/2017 18,800 -1.40 -6.93 18,800 18,800 18,800 70 1,316,000
15/09/2017 20,200 1.20 6.32 20,000 20,200 20,000 40 808,000
14/09/2017 19,000 1.00 5.56 18,900 19,000 18,900 30 570,000
13/09/2017 18,000 0.20 1.12 18,000 18,000 18,000 10 180,000
12/09/2017 17,800 1.05 6.27 17,800 17,800 17,800 10 178,000
11/09/2017 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 0 0
08/09/2017 16,750 0.00 ■■ 0.00 16,750 16,750 16,750 0 0
07/09/2017 16,750 -1.25 -6.94 18,000 18,800 16,750 40 670,000
06/09/2017 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
05/09/2017 18,000 1.05 6.19 15,800 18,000 15,800 80 1,440,000
01/09/2017 16,950 -1.25 -6.87 19,000 19,000 16,950 30 508,500
31/08/2017 18,200 0.20 1.11 16,750 19,000 16,750 480 8,736,000
30/08/2017 18,000 -1.30 -6.74 17,950 19,500 17,950 510 9,180,000
29/08/2017 19,300 0.35 1.85 19,300 19,300 19,300 10 193,000
28/08/2017 18,950 1.05 5.87 16,650 18,950 16,650 120 2,274,000
25/08/2017 17,900 1.15 6.87 17,900 17,900 17,900 10 179,000
24/08/2017 16,750 -1.25 -6.94 18,500 18,500 16,750 20 335,000
23/08/2017 18,000 1.00 5.88 18,000 18,000 18,000 10 180,000
22/08/2017 17,000 0.80 4.94 16,400 17,000 16,400 30 510,000
21/08/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
18/08/2017 16,200 0.20 1.25 16,000 16,500 16,000 1,980 32,076,000
17/08/2017 16,000 0.15 0.95 15,900 16,000 15,900 600 9,600,000
16/08/2017 15,850 -1.15 -6.76 15,850 15,850 15,850 30 475,500
15/08/2017 17,000 1.00 6.25 17,000 17,000 17,000 10 170,000
14/08/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/08/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/08/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
09/08/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/08/2017 16,000 0.20 1.27 16,000 16,000 16,000 20 320,000
07/08/2017 15,800 0.00 ■■ 0.00 15,000 15,800 15,000 50 790,000
04/08/2017 15,800 0.00 ■■ 0.00 14,800 15,800 14,800 20 316,000
03/08/2017 15,800 0.95 6.40 15,800 15,800 15,800 240 3,792,000
02/08/2017 14,850 0.95 6.83 14,850 14,850 14,800 90 1,336,500
01/08/2017 13,900 -0.75 -5.12 15,000 15,000 13,900 690 9,591,000
31/07/2017 14,650 -1.05 -6.69 15,000 16,200 14,650 50 732,500
28/07/2017 15,700 1.00 6.80 13,700 15,700 13,700 830 13,031,000
27/07/2017 14,700 -1.10 -6.96 14,700 14,700 14,700 1,050 15,435,000
26/07/2017 15,800 -1.10 -6.51 15,800 15,800 15,800 2,430 38,394,000
25/07/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 50 845,000
24/07/2017 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
21/07/2017 16,900 -1.25 -6.89 17,000 17,000 16,900 380 6,422,000
20/07/2017 18,150 0.00 ■■ 0.00 18,150 18,150 18,150 0 0
19/07/2017 18,150 -1.35 -6.92 18,200 18,200 18,150 90 1,633,500
18/07/2017 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 100 1,950,000
17/07/2017 19,500 0.40 2.09 18,050 19,500 18,050 20 390,000
14/07/2017 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
13/07/2017 19,100 -1.40 -6.83 19,100 19,100 19,100 580 11,078,000
12/07/2017 20,500 -1.50 -6.82 20,500 20,500 20,500 10 205,000
11/07/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
10/07/2017 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
07/07/2017 22,000 1.40 6.80 19,200 22,000 19,200 7,860 172,920,000
06/07/2017 20,600 -1.50 -6.79 20,600 20,600 20,600 190 3,914,000
05/07/2017 22,100 -1.65 -6.95 22,100 23,000 22,100 650 14,365,000
04/07/2017 23,750 -1.75 -6.86 23,750 23,750 23,750 390 9,262,500
03/07/2017 25,500 -1.90 -6.93 25,500 25,500 25,500 1,080 27,540,000
30/06/2017 27,400 -2.05 -6.96 27,400 27,400 27,400 10 274,000
29/06/2017 29,450 -2.20 -6.95 29,450 29,450 29,450 60 1,767,000
28/06/2017 31,650 -2.35 -6.91 31,650 31,650 31,650 60 1,899,000
27/06/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
26/06/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
23/06/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
22/06/2017 34,000 0.00 ■■ 0.00 33,000 35,650 31,650 220 7,480,000
21/06/2017 34,000 0.00 ■■ 0.00 36,350 36,350 33,000 1,580 53,720,000
20/06/2017 34,000 2.00 6.25 33,000 34,000 33,000 100 3,400,000
19/06/2017 32,000 2.05 6.84 32,000 32,000 32,000 290 9,280,000
16/06/2017 29,950 1.95 6.96 28,000 29,950 28,000 26,040 779,898,000
15/06/2017 28,000 0.50 1.82 28,000 28,000 28,000 40 1,120,000
14/06/2017 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 580 15,950,000
13/06/2017 27,500 1.00 3.77 24,650 27,500 24,650 710 19,525,000
12/06/2017 26,500 0.70 2.71 26,500 26,500 26,500 10 265,000
09/06/2017 25,800 -1.90 -6.86 25,800 29,600 25,800 3,440 88,752,000
08/06/2017 27,700 1.80 6.95 27,700 27,700 27,400 10,150 281,155,000
07/06/2017 25,900 1.65 6.80 25,900 25,900 25,900 50 1,295,000
06/06/2017 24,250 1.55 6.83 24,250 24,250 24,250 1,740 42,195,000
05/06/2017 22,700 1.10 5.09 23,100 23,100 22,500 11,610 263,547,000
02/06/2017 21,600 1.40 6.93 20,400 21,600 20,400 3,420 73,872,000
01/06/2017 20,200 0.90 4.66 19,300 20,650 19,300 4,860 98,172,000
31/05/2017 19,300 0.50 2.66 19,300 20,100 19,300 4,060 78,358,000
30/05/2017 18,800 1.20 6.82 17,600 18,800 17,600 6,710 126,148,000
29/05/2017 17,600 1.10 6.67 16,500 17,600 16,000 1,510 26,576,000
26/05/2017 16,500 1.00 6.45 15,100 16,500 15,000 3,390 55,935,000
25/05/2017 15,500 0.60 4.03 13,900 15,500 13,900 1,850 28,675,000
24/05/2017 14,900 -1.10 -6.88 14,900 14,900 14,900 330 4,917,000
23/05/2017 16,000 0.60 3.90 14,700 16,000 14,700 180 2,880,000
22/05/2017 15,400 0.60 4.05 15,500 15,500 15,400 120 1,848,000
19/05/2017 14,800 -1.05 -6.62 15,850 15,850 14,800 270 3,996,000
18/05/2017 15,850 0.35 2.26 14,500 15,850 14,500 60 951,000
17/05/2017 15,500 0.00 ■■ 0.00 16,000 16,000 14,500 280 4,340,000
16/05/2017 15,500 -0.95 -5.78 15,300 15,550 15,300 630 9,765,000
15/05/2017 16,450 0.70 4.44 16,450 16,450 16,450 10 164,500
09/05/2017 16,100 -1.20 -6.94 16,100 16,100 16,100 40 644,000
08/05/2017 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
05/05/2017 17,300 1.00 6.13 16,300 17,300 16,000 24,880 430,424,000
04/05/2017 16,300 -1.20 -6.86 17,000 17,000 16,300 1,720 28,036,000
03/05/2017 17,500 -1.30 -6.91 19,000 19,000 17,500 1,620 28,350,000
28/04/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
27/04/2017 18,800 1.20 6.82 17,900 18,800 16,400 44,630 839,044,000
26/04/2017 17,600 0.80 4.76 17,000 17,600 17,000 270 4,752,000
25/04/2017 16,800 0.00 ■■ 0.00 15,650 16,800 15,650 490 8,232,000
24/04/2017 16,800 0.00 ■■ 0.00 15,800 16,800 15,650 2,770 46,536,000
21/04/2017 16,800 -1.25 -6.93 16,800 16,800 16,800 1,210 20,328,000
20/04/2017 18,050 -1.35 -6.96 18,100 18,100 18,050 1,600 28,880,000
19/04/2017 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
18/04/2017 19,400 -0.50 -2.51 19,700 19,700 18,600 680 13,192,000
17/04/2017 19,900 1.30 6.99 17,400 19,900 17,300 103,010 2,049,899,000
14/04/2017 18,600 1.10 6.29 17,500 18,600 17,500 4,520 84,072,000
13/04/2017 17,500 0.00 ■■ 0.00 16,300 17,500 16,300 1,600 28,000,000
12/04/2017 17,500 0.00 ■■ 0.00 17,400 17,500 16,300 1,050 18,375,000
11/04/2017 17,500 0.90 5.42 17,500 17,600 15,500 280 4,900,000
10/04/2017 16,600 -1.20 -6.74 19,000 19,000 16,600 30 498,000
07/04/2017 17,800 0.80 4.71 16,000 18,000 16,000 3,530 62,834,000
05/04/2017 17,000 1.00 6.25 16,000 17,100 16,000 8,990 152,830,000
04/04/2017 16,000 -0.10 -0.62 15,950 16,500 15,950 3,500 56,000,000
03/04/2017 16,100 -0.05 -0.31 16,150 17,000 15,100 39,740 639,814,000
31/03/2017 16,150 0.55 3.53 16,650 16,650 14,600 7,580 122,417,000
30/03/2017 15,600 1.00 6.85 15,600 15,600 14,800 5,210 81,276,000
29/03/2017 14,600 0.95 6.96 14,600 14,600 14,600 1,540 22,484,000
28/03/2017 13,650 0.85 6.64 13,650 13,650 13,400 46,510 634,861,500
27/03/2017 12,800 0.70 5.79 12,900 12,900 12,500 51,310 656,768,000
24/03/2017 12,100 0.75 6.61 12,100 12,100 12,050 29,910 361,911,000
23/03/2017 11,350 0.70 6.57 11,350 11,350 10,650 34,330 389,645,500
22/03/2017 10,650 0.68 6.82 10,600 10,650 10,200 32,430 345,379,500
21/03/2017 9,970 0.65 6.97 9,320 9,970 8,680 2,950 29,411,500
20/03/2017 9,320 -0.68 -6.80 10,150 10,700 9,320 6,610 61,605,200
17/03/2017 10,000 0.11 1.11 9,500 10,400 9,500 610 6,100,000
16/03/2017 9,890 0.00 ■■ 0.00 9,890 9,890 9,890 0 0
15/03/2017 9,890 -0.71 -6.70 9,870 9,890 9,870 240 2,373,600
14/03/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
13/03/2017 10,600 -0.75 -6.61 10,700 11,900 10,600 1,810 19,186,000
10/03/2017 11,350 -0.85 -6.97 11,350 11,350 11,350 190 2,156,500
09/03/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
08/03/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
07/03/2017 12,200 0.70 6.09 12,000 12,200 12,000 200 2,440,000
06/03/2017 11,500 0.50 4.55 11,500 11,500 11,500 1,000 11,500,000
03/03/2017 11,000 0.40 3.77 9,860 11,000 9,860 860 9,460,000
02/03/2017 10,600 -0.75 -6.61 10,600 10,600 10,600 1,230 13,038,000
01/03/2017 11,350 -0.85 -6.97 11,350 11,350 11,350 30 340,500
28/02/2017 12,200 -0.90 -6.87 14,000 14,000 12,200 340 4,148,000
27/02/2017 13,100 -0.80 -5.76 14,800 14,800 13,100 20 262,000
24/02/2017 13,900 -1.00 -6.71 13,900 15,500 13,900 4,520 62,828,000
23/02/2017 14,900 -1.10 -6.88 14,900 14,900 14,900 240 3,576,000
22/02/2017 16,000 -0.35 -2.14 16,000 16,000 15,900 2,050 32,800,000
21/02/2017 16,350 1.05 6.86 16,350 16,350 16,000 1,240 20,274,000
20/02/2017 15,300 1.00 6.99 14,500 15,300 14,500 2,680 41,004,000
17/02/2017 14,300 0.85 6.32 12,550 14,350 12,550 18,030 257,829,000
16/02/2017 13,450 -1.00 -6.92 13,450 13,450 13,450 510 6,859,500
15/02/2017 14,450 -1.05 -6.77 14,500 14,500 14,450 660 9,537,000
14/02/2017 15,500 -0.60 -3.73 15,000 15,600 15,000 14,180 219,790,000
13/02/2017 16,100 0.00 ■■ 0.00 16,000 16,500 15,000 7,160 115,276,000
10/02/2017 16,100 -1.20 -6.94 18,500 18,500 16,100 35,920 578,312,000
09/02/2017 17,300 1.10 6.79 17,300 17,300 17,300 7,270 125,771,000
08/02/2017 16,200 1.05 6.93 16,200 16,200 16,200 2,480 40,176,000
07/02/2017 15,150 0.95 6.69 15,150 15,150 15,150 1,880 28,482,000
06/02/2017 14,200 0.90 6.77 14,200 14,200 14,200 1,770 25,134,000
03/02/2017 13,300 0.85 6.83 13,300 13,300 13,300 17,800 236,740,000
02/02/2017 12,450 0.80 6.87 12,450 12,450 12,450 1,190 14,815,500
25/01/2017 11,650 0.75 6.88 11,650 11,650 11,650 2,060 23,999,000
24/01/2017 10,900 0.70 6.86 10,200 10,900 10,200 3,790 41,311,000
23/01/2017 10,200 0.66 6.92 10,200 10,200 10,200 3,270 33,354,000
20/01/2017 9,540 0.62 6.95 9,540 9,540 9,540 60 572,400
19/01/2017 8,920 0.58 6.95 8,920 8,920 8,320 9,550 85,186,000
18/01/2017 8,340 0.54 6.92 8,340 8,340 8,340 30 250,200
17/01/2017 7,800 0.51 7.00 7,800 7,800 7,800 110 858,000
16/01/2017 7,290 0.47 6.89 7,290 7,290 7,290 10 72,900
13/01/2017 6,820 0.44 6.90 6,600 6,820 6,600 1,830 12,480,600
12/01/2017 6,380 0.41 6.87 6,380 6,380 6,380 10 63,800
11/01/2017 5,970 0.39 6.99 5,580 5,970 5,580 100 597,000
10/01/2017 5,580 0.00 ■■ 0.00 5,580 5,580 5,580 0 0
09/01/2017 5,580 0.36 6.90 5,580 5,580 5,580 16,600 92,628,000
06/01/2017 5,220 0.34 6.97 5,220 5,220 5,220 310 1,618,200
05/01/2017 4,880 0.31 6.78 4,880 4,880 4,880 10 48,800
04/01/2017 4,570 0.29 6.78 4,570 4,570 4,570 40 182,800
03/01/2017 4,280 0.00 ■■ 0.00 4,280 4,280 4,280 0 0
30/12/2016 4,280 0.28 7.00 3,800 4,280 3,720 160 684,800
29/12/2016 4,000 0.26 6.95 3,900 4,000 3,900 120 480,000
28/12/2016 3,740 0.00 ■■ 0.00 3,740 3,740 3,740 0 0
27/12/2016 3,740 0.00 ■■ 0.00 3,740 3,740 3,740 490 1,832,600
26/12/2016 3,740 0.00 ■■ 0.00 3,740 3,740 3,740 0 0
23/12/2016 3,740 0.24 6.86 3,740 3,740 3,740 20 74,800
22/12/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
21/12/2016 3,500 0.22 6.71 3,500 3,500 3,500 20 70,000
20/12/2016 3,280 -0.24 -6.82 3,280 3,280 3,280 10 32,800
19/12/2016 3,520 0.00 ■■ 0.00 3,520 3,520 3,520 0 0
16/12/2016 3,520 -0.09 -2.49 3,860 3,860 3,520 40 140,800
15/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
14/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
13/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
12/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
09/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
08/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
07/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
06/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
05/12/2016 3,610 0.00 ■■ 0.00 3,610 3,610 3,610 0 0
02/12/2016 3,610 -0.18 -4.75 3,610 3,610 3,610 10 36,100
01/12/2016 3,790 0.03 0.80 4,000 4,000 3,790 110 416,900
30/11/2016 3,760 0.04 1.08 3,760 3,760 3,760 100 376,000
29/11/2016 3,720 -0.22 -5.58 3,720 3,720 3,720 10 37,200
28/11/2016 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 0 0
25/11/2016 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 0 0
24/11/2016 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 0 0
23/11/2016 3,940 0.00 ■■ 0.00 3,940 3,940 3,940 0 0
22/11/2016 3,940 -0.08 -1.99 3,940 3,940 3,940 10 39,400
21/11/2016 4,020 -0.26 -6.07 4,020 4,020 4,020 10 40,200
18/11/2016 4,280 -0.29 -6.35 4,260 4,880 4,260 30 128,400
17/11/2016 4,570 0.05 1.11 4,560 4,830 4,560 30 137,100
16/11/2016 4,520 -0.34 -7.00 4,520 4,520 4,520 10 45,200
15/11/2016 4,860 -0.26 -5.08 4,860 4,860 4,860 10 48,600
14/11/2016 5,120 0.33 6.89 5,100 5,120 5,100 1,000 5,120,000
11/11/2016 4,790 -0.36 -6.99 4,790 4,790 4,790 10 47,900
10/11/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
09/11/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
08/11/2016 5,150 0.31 6.40 4,820 5,150 4,820 440 2,266,000
07/11/2016 4,840 -0.36 -6.92 4,840 4,840 4,840 10 48,400
04/11/2016 5,200 0.29 5.91 5,000 5,200 5,000 290 1,508,000
03/11/2016 4,910 -0.33 -6.30 4,900 4,910 4,900 14,740 72,373,400
02/11/2016 5,240 -0.37 -6.60 5,240 5,240 5,240 10 52,400
01/11/2016 5,610 0.00 ■■ 0.00 5,610 5,610 5,610 0 0
31/10/2016 5,610 -0.35 -5.87 5,610 5,610 5,610 10 56,100
28/10/2016 5,960 -0.44 -6.88 5,960 5,960 5,960 10 59,600
27/10/2016 6,400 0.21 3.39 6,400 6,400 6,400 10 64,000
26/10/2016 6,190 0.00 ■■ 0.00 6,190 6,190 6,190 0 0
25/10/2016 6,190 0.34 5.81 6,190 6,190 6,190 10 61,900
24/10/2016 5,850 0.00 ■■ 0.00 5,850 5,850 5,850 0 0
21/10/2016 5,850 0.00 ■■ 0.00 5,850 5,850 5,850 0 0
20/10/2016 5,850 0.00 ■■ 0.00 5,850 5,850 5,850 0 0
19/10/2016 5,850 -0.44 -7.00 5,850 5,850 5,850 10 58,500
18/10/2016 6,290 0.00 ■■ 0.00 6,290 6,290 6,290 0 0
17/10/2016 6,290 0.20 3.28 6,290 6,290 6,290 10 62,900
14/10/2016 6,090 0.39 6.84 6,090 6,090 6,090 10 60,900
13/10/2016 5,700 0.36 6.74 5,710 5,710 5,700 2,200 12,540,000
12/10/2016 5,340 -0.40 -6.97 5,340 5,340 5,340 90 480,600
11/10/2016 5,740 0.37 6.89 5,740 5,740 5,740 280 1,607,200
10/10/2016 5,370 0.00 ■■ 0.00 5,370 5,370 5,370 0 0
07/10/2016 5,370 0.00 ■■ 0.00 5,370 5,370 5,370 0 0
06/10/2016 5,370 0.01 0.19 5,730 5,730 5,370 120 644,400
05/10/2016 5,360 0.35 6.99 5,360 5,360 5,360 100 536,000
04/10/2016 5,010 0.00 ■■ 0.00 5,010 5,010 5,010 0 0
03/10/2016 5,010 0.00 ■■ 0.00 5,010 5,010 5,010 0 0
30/09/2016 5,010 0.00 ■■ 0.00 5,010 5,010 5,010 0 0
29/09/2016 5,010 0.00 ■■ 0.00 5,010 5,010 5,010 0 0
28/09/2016 5,010 -0.14 -2.72 5,010 5,010 5,010 200 1,002,000
27/09/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
26/09/2016 5,150 -0.35 -6.36 5,120 5,160 5,120 290 1,493,500
23/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
22/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
21/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
20/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
19/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
16/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
15/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
14/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
12/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
09/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
08/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
07/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 20 110,000
06/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
05/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 10 55,000
31/08/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
30/08/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
29/08/2016 5,500 -0.10 -1.79 5,500 5,500 5,500 90 495,000
26/08/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,000 11,200,000
25/08/2016 5,600 -0.20 -3.45 5,600 5,600 5,600 3,000 16,800,000
24/08/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/08/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
22/08/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
19/08/2016 5,800 0.30 5.45 5,800 5,800 5,800 20 116,000
18/08/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 380 2,090,000
17/08/2016 5,500 -0.20 -3.51 5,500 5,500 5,500 10 55,000
16/08/2016 5,700 0.30 5.56 5,700 5,700 5,700 610 3,477,000
15/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
12/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
11/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
10/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
09/08/2016 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
08/08/2016 5,400 -0.30 -5.26 6,000 6,000 5,400 20 108,000
05/08/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
04/08/2016 5,700 -0.30 -5.00 5,700 5,700 5,700 10 57,000
03/08/2016 6,000 0.30 5.26 6,000 6,000 6,000 10 60,000
02/08/2016 5,700 -0.40 -6.56 5,700 5,700 5,700 10 57,000
01/08/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
29/07/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
28/07/2016 6,100 -0.30 -4.69 6,800 6,800 6,000 40 244,000
27/07/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/07/2016 6,400 -0.10 -1.54 6,500 6,500 6,400 2,760 17,664,000
25/07/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/07/2016 6,500 -0.20 -2.99 6,500 6,500 6,500 10 65,000
21/07/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
20/07/2016 6,700 -0.40 -5.63 7,100 7,100 6,700 5,020 33,634,000
19/07/2016 7,100 0.20 2.90 7,100 7,100 7,100 30 213,000
18/07/2016 6,900 0.40 6.15 6,900 6,900 6,900 1,010 6,969,000
15/07/2016 6,500 -0.30 -4.41 6,500 6,500 6,500 10 65,000
14/07/2016 6,800 0.10 1.49 6,800 6,800 6,800 2,060 14,008,000
13/07/2016 6,700 -0.50 -6.94 7,200 7,200 6,700 3,670 24,589,000
12/07/2016 7,200 -0.50 -6.49 7,200 7,200 7,200 200 1,440,000
11/07/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
08/07/2016 7,700 0.40 5.48 7,700 7,700 7,700 10 77,000
07/07/2016 7,300 0.40 5.80 6,900 7,300 6,900 2,390 17,447,000
06/07/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 390 2,691,000
05/07/2016 6,900 -0.40 -5.48 6,900 6,900 6,900 300 2,070,000
04/07/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 100 730,000
01/07/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
30/06/2016 7,300 -0.30 -3.95 7,300 7,300 7,300 300 2,190,000
29/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
28/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
27/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
24/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 70 532,000
23/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 50 380,000
22/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 250 1,900,000
21/06/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/06/2016 7,600 -0.20 -2.56 7,700 7,700 7,600 110 836,000
17/06/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
16/06/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
15/06/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
14/06/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
13/06/2016 7,800 -0.30 -3.70 7,800 7,800 7,800 10 78,000
10/06/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 540 4,374,000
09/06/2016 8,100 0.10 1.25 8,100 8,100 8,100 10 81,000
08/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
07/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
06/06/2016 8,000 -0.20 -2.44 8,000 8,000 8,000 10 80,000
03/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
02/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
01/06/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 30 246,000
31/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20 164,000
30/05/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
27/05/2016 8,200 -0.60 -6.82 8,200 8,200 8,200 10 82,000
26/05/2016 8,800 0.20 2.33 8,600 8,900 8,600 200 1,760,000
25/05/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
24/05/2016 8,600 -0.40 -4.44 8,700 8,700 8,600 120 1,032,000
23/05/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
20/05/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
19/05/2016 9,000 0.20 2.27 9,000 9,000 9,000 10 90,000
18/05/2016 8,800 -0.40 -4.35 9,200 9,200 8,800 20 176,000
17/05/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
16/05/2016 9,200 0.40 4.55 9,200 9,200 9,200 20 184,000
13/05/2016 8,800 -0.40 -4.35 9,200 9,200 8,800 30 264,000
12/05/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 30 276,000
11/05/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 90 828,000
10/05/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
09/05/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
06/05/2016 9,200 0.40 4.55 9,200 9,200 9,200 10 92,000
05/05/2016 8,800 0.50 6.02 8,800 8,800 8,800 120 1,056,000
04/05/2016 8,300 -0.10 -1.19 8,500 8,500 8,300 3,700 30,710,000
29/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/04/2016 8,400 -0.60 -6.67 8,400 8,400 8,400 10 84,000
25/04/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
22/04/2016 9,000 0.50 5.88 8,900 9,000 8,300 130 1,170,000
21/04/2016 8,500 -0.40 -4.49 9,000 9,200 8,500 200 1,700,000
20/04/2016 8,900 0.50 5.95 8,900 8,900 7,900 910 8,099,000
19/04/2016 8,400 -0.60 -6.67 9,000 9,000 8,400 140 1,176,000
15/04/2016 9,000 0.50 5.88 9,000 9,000 8,000 1,220 10,980,000
14/04/2016 8,500 0.50 6.25 8,500 8,500 8,500 1,080 9,180,000
13/04/2016 8,000 -0.50 -5.88 8,000 9,000 8,000 6,420 51,360,000
12/04/2016 8,500 0.50 6.25 8,300 8,500 8,300 2,280 19,380,000
11/04/2016 8,000 0.50 6.67 7,900 8,000 7,900 260 2,080,000
08/04/2016 7,500 -0.40 -5.06 7,500 7,500 7,500 10 75,000
07/04/2016 7,900 -0.40 -4.82 7,900 7,900 7,900 10 79,000
06/04/2016 8,300 0.30 3.75 8,400 8,400 8,300 30 249,000
05/04/2016 8,000 0.40 5.26 8,000 8,000 8,000 100 800,000
04/04/2016 7,600 -0.50 -6.17 8,100 8,200 7,600 240 1,824,000
01/04/2016 8,100 -0.60 -6.90 9,000 9,200 8,100 30,210 244,701,000
31/03/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
30/03/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
29/03/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
28/03/2016 8,700 0.10 1.16 9,000 9,000 8,100 110 957,000
25/03/2016 8,600 -0.60 -6.52 9,200 9,200 8,600 380 3,268,000
24/03/2016 9,200 0.40 4.55 8,200 9,200 8,200 70 644,000
23/03/2016 8,800 0.20 2.33 8,700 8,900 8,700 1,600 14,080,000
22/03/2016 8,600 0.50 6.17 8,600 8,600 8,100 410 3,526,000
21/03/2016 8,100 0.30 3.85 8,100 8,300 8,100 190 1,539,000
18/03/2016 7,800 0.10 1.30 7,700 8,000 7,700 1,650 12,870,000
17/03/2016 7,700 0.30 4.05 6,900 7,800 6,900 21,310 164,087,000
16/03/2016 7,400 0.30 4.23 6,800 7,400 6,800 3,720 27,528,000
15/03/2016 7,100 0.40 5.97 6,700 7,100 6,700 3,890 27,619,000
14/03/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 400 2,680,000
11/03/2016 6,700 -0.40 -5.63 6,700 6,700 6,700 10 67,000
10/03/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/03/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/03/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
07/03/2016 7,100 0.40 5.97 6,700 7,100 6,300 230 1,633,000
04/03/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
03/03/2016 6,700 0.30 4.69 6,700 6,700 6,700 20 134,000
02/03/2016 6,400 -0.30 -4.48 6,400 6,400 6,400 10 64,000
01/03/2016 6,700 0.20 3.08 6,200 6,700 6,200 40 268,000
29/02/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 170 1,105,000
26/02/2016 6,500 -0.20 -2.99 6,300 6,500 6,300 1,330 8,645,000
25/02/2016 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 960 6,432,000
24/02/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 20 134,000
23/02/2016 6,700 0.20 3.08 6,900 6,900 6,200 40 268,000
22/02/2016 6,500 -0.40 -5.80 6,600 7,100 6,500 1,290 8,385,000
19/02/2016 6,900 0.40 6.15 6,900 6,900 6,900 20 138,000
18/02/2016 6,500 -0.40 -5.80 7,000 7,300 6,500 27,250 177,125,000
17/02/2016 6,900 0.40 6.15 6,900 6,900 6,900 110 759,000
16/02/2016 6,500 0.10 1.56 6,700 6,700 6,500 1,100 7,150,000
15/02/2016 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 160 1,024,000
05/02/2016 6,400 0.40 6.67 6,200 6,400 6,200 1,640 10,496,000
04/02/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/02/2016 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 7,100 42,600,000
02/02/2016 6,000 -0.20 -3.23 6,200 6,200 6,000 1,410 8,460,000
01/02/2016 6,200 -0.40 -6.06 6,200 6,200 6,200 900 5,580,000
29/01/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
28/01/2016 6,600 -0.40 -5.71 6,600 6,600 6,600 100 660,000
27/01/2016 7,000 0.40 6.06 7,000 7,000 7,000 40 280,000
26/01/2016 6,600 0.10 1.54 6,600 6,600 6,600 1,200 7,920,000
25/01/2016 6,500 0.40 6.56 6,500 6,500 6,500 2,260 14,690,000
22/01/2016 6,100 -0.40 -6.15 6,500 6,500 6,100 560 3,416,000
21/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
19/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
15/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
13/01/2016 6,500 0.40 6.56 6,500 6,500 6,000 24,300 157,950,000
12/01/2016 6,100 -0.40 -6.15 6,100 6,100 6,100 110 671,000
11/01/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
08/01/2016 6,500 0.30 4.84 6,000 6,500 6,000 1,100 7,150,000
07/01/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/01/2016 6,200 -0.40 -6.06 6,200 7,000 6,200 1,020 6,324,000
05/01/2016 6,600 -0.10 -1.49 6,500 6,600 6,500 1,050 6,930,000
04/01/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 150 1,005,000
31/12/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
30/12/2015 6,700 0.30 4.69 6,000 6,700 6,000 560 3,752,000
29/12/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 500 3,200,000
28/12/2015 6,400 0.40 6.67 6,200 6,400 6,200 2,470 15,808,000
25/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
23/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
22/12/2015 6,000 0.10 1.69 6,200 6,200 6,000 1,020 6,120,000
21/12/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/12/2015 5,900 -0.40 -6.35 5,900 6,700 5,900 1,200 7,080,000
17/12/2015 6,300 0.30 5.00 6,300 6,300 6,300 20 126,000
16/12/2015 6,000 -0.40 -6.25 6,800 6,800 6,000 2,000 12,000,000
15/12/2015 6,400 -0.40 -5.88 7,200 7,200 6,400 19,480 124,672,000
14/12/2015 6,800 0.40 6.25 6,700 6,800 6,000 1,370 9,316,000
11/12/2015 6,400 0.10 1.59 6,300 6,700 6,300 1,690 10,816,000
10/12/2015 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
09/12/2015 6,300 0.40 6.78 6,300 6,300 6,300 50 315,000
08/12/2015 5,900 0.30 5.36 5,900 5,900 5,900 110 649,000
07/12/2015 5,600 -0.40 -6.67 5,700 5,700 5,600 160 896,000
04/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/12/2015 6,000 0.20 3.45 6,200 6,200 6,000 40 240,000
02/12/2015 5,800 -0.10 -1.69 5,900 6,100 5,800 1,270 7,366,000
01/12/2015 5,900 -0.40 -6.35 6,200 6,200 5,900 40 236,000
30/11/2015 6,300 -0.10 -1.56 6,000 6,300 6,000 670 4,221,000
27/11/2015 6,400 0.40 6.67 6,000 6,400 5,600 4,040 25,856,000
26/11/2015 6,000 -0.30 -4.76 6,400 6,700 6,000 660 3,960,000
25/11/2015 6,300 0.40 6.78 5,600 6,300 5,600 1,460 9,198,000
24/11/2015 5,900 -0.40 -6.35 5,900 6,700 5,900 57,280 337,952,000
23/11/2015 6,300 -0.40 -5.97 6,300 6,300 6,300 6,690 42,147,000
20/11/2015 6,700 -0.50 -6.94 6,700 6,700 6,700 390 2,613,000
19/11/2015 7,200 -0.50 -6.49 7,700 7,700 7,200 300 2,160,000
18/11/2015 7,700 -0.50 -6.10 7,700 7,700 7,700 350 2,695,000
17/11/2015 8,200 -0.60 -6.82 8,200 8,200 8,200 800 6,560,000
16/11/2015 8,800 -0.60 -6.38 8,800 8,800 8,800 60 528,000
13/11/2015 9,400 -0.70 -6.93 9,400 9,400 9,400 210 1,974,000
12/11/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
11/11/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
10/11/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
09/11/2015 10,100 0.30 3.06 9,200 10,100 9,200 320 3,232,000
06/11/2015 9,800 0.30 3.16 9,800 9,800 9,800 20 196,000
05/11/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 30 285,000
04/11/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/11/2015 9,500 0.40 4.40 9,000 9,500 9,000 200 1,900,000
02/11/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
30/10/2015 9,100 0.40 4.60 8,700 9,100 8,700 40 364,000
29/10/2015 8,700 0.50 6.10 8,200 8,700 8,200 230 2,001,000
28/10/2015 8,200 0.00 ■■ 0.00 7,700 8,200 7,700 220 1,804,000
27/10/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 20 164,000
26/10/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
23/10/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 10 82,000
22/10/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/10/2015 8,200 0.10 1.23 7,900 8,200 7,900 20 164,000
20/10/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
19/10/2015 8,100 0.40 5.19 7,700 8,100 7,700 30 243,000
16/10/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/10/2015 7,700 -0.50 -6.10 7,700 7,700 7,700 10 77,000
14/10/2015 8,200 0.10 1.23 8,200 8,200 8,200 10 82,000
13/10/2015 8,100 -0.10 -1.22 8,200 8,200 8,100 50 405,000
12/10/2015 8,200 -0.10 -1.20 7,800 8,200 7,800 20 164,000
09/10/2015 8,300 -0.10 -1.19 8,300 8,300 8,000 2,190 18,177,000
08/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
07/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
06/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
05/10/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 20 168,000
02/10/2015 8,500 0.40 4.94 8,300 8,500 8,300 50 425,000
01/10/2015 8,100 -0.40 -4.71 8,100 8,100 8,100 10 81,000
30/09/2015 8,500 0.40 4.94 8,500 8,500 8,500 20 170,000
29/09/2015 8,100 -0.60 -6.90 8,100 8,100 8,100 10 81,000
28/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
25/09/2015 8,700 0.10 1.16 8,700 8,700 8,700 30 261,000
24/09/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 20 172,000
23/09/2015 8,600 0.40 4.88 8,600 8,600 8,600 20 172,000
22/09/2015 8,200 0.00 ■■ 0.00 7,700 8,200 7,700 14,180 116,276,000
21/09/2015 8,200 0.30 3.80 8,200 8,200 8,200 20 164,000
18/09/2015 7,900 -0.40 -4.82 7,900 7,900 7,900 10 79,000
17/09/2015 8,300 -0.60 -6.74 8,300 8,300 8,300 10 83,000
16/09/2015 8,900 0.20 2.30 8,900 8,900 8,900 30 267,000
15/09/2015 8,700 0.50 6.10 8,700 8,700 8,700 40 348,000
14/09/2015 8,200 -0.60 -6.82 8,200 8,200 8,200 10 82,000
11/09/2015 8,800 0.40 4.76 8,800 8,800 8,800 20 176,000
10/09/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 40 336,000
09/09/2015 8,500 0.30 3.66 8,500 8,500 8,500 20 170,000
08/09/2015 8,200 0.30 3.80 8,400 8,400 7,400 2,890 23,698,000
07/09/2015 7,900 -0.50 -5.95 7,900 7,900 7,900 40 316,000
04/09/2015 8,400 -0.60 -6.67 8,400 8,400 8,400 10 84,000
03/09/2015 9,000 0.50 5.88 9,000 9,000 9,000 10 90,000
01/09/2015 8,500 -0.60 -6.59 8,500 8,500 8,500 10 85,000
31/08/2015 9,100 0.50 5.81 9,100 9,100 9,100 30 273,000
28/08/2015 8,600 -0.60 -6.52 8,600 8,600 8,600 10 86,000
27/08/2015 9,200 0.10 1.10 9,200 9,200 9,200 30 276,000
26/08/2015 9,100 0.50 5.81 8,000 9,100 8,000 30 273,000
25/08/2015 8,600 0.50 6.17 8,600 8,600 8,600 20 172,000
24/08/2015 8,100 0.40 5.19 8,100 8,100 8,100 10 81,000
21/08/2015 7,700 0.50 6.94 7,700 7,700 7,600 3,420 26,334,000
20/08/2015 7,200 -0.50 -6.49 8,200 8,200 7,200 270 1,944,000
19/08/2015 7,700 -0.40 -4.94 7,700 7,700 7,700 20 154,000
18/08/2015 8,100 -0.60 -6.90 8,100 8,100 8,100 320 2,592,000
17/08/2015 8,700 -0.10 -1.14 8,200 8,700 8,200 30 261,000
14/08/2015 8,800 -0.60 -6.38 8,800 8,800 8,800 10 88,000
13/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/08/2015 9,400 0.00 ■■ 0.00 8,800 9,400 8,800 2,000 18,800,000
11/08/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
10/08/2015 9,400 0.50 5.62 8,400 9,400 8,400 40 376,000
07/08/2015 8,900 -0.60 -6.32 8,900 8,900 8,900 30 267,000
06/08/2015 9,500 0.10 1.06 9,500 9,500 9,500 30 285,000
05/08/2015 9,400 0.50 5.62 8,300 9,400 8,300 20 188,000
04/08/2015 8,900 -0.60 -6.32 8,900 9,000 8,900 30 267,000
03/08/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 20 190,000
31/07/2015 9,500 0.60 6.74 8,800 9,500 8,300 3,060 29,070,000
30/07/2015 8,900 -0.20 -2.20 8,900 8,900 8,900 320 2,848,000
29/07/2015 9,100 -0.60 -6.19 10,200 10,200 9,100 20 182,000
28/07/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/07/2015 9,700 0.60 6.59 9,700 9,700 9,700 3,000 29,100,000
24/07/2015 9,100 0.00 ■■ 0.00 8,500 9,100 8,500 2,140 19,474,000
23/07/2015 9,100 -0.60 -6.19 9,100 9,100 9,100 10 91,000
22/07/2015 9,700 0.50 5.43 8,600 9,700 8,600 250 2,425,000
21/07/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
20/07/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
17/07/2015 9,200 0.20 2.22 9,200 9,200 9,200 30 276,000
16/07/2015 9,000 0.40 4.65 8,500 9,000 8,100 230 2,070,000
15/07/2015 8,600 -0.20 -2.27 8,600 8,600 8,600 10 86,000
14/07/2015 8,800 -0.50 -5.38 8,800 8,800 8,800 30 264,000
13/07/2015 9,300 -0.10 -1.06 8,800 9,300 8,800 30 279,000
10/07/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
09/07/2015 9,400 -0.20 -2.08 9,000 9,400 9,000 30 282,000
08/07/2015 9,600 -0.10 -1.03 9,100 9,600 9,100 20 192,000
07/07/2015 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 2,390 23,183,000
06/07/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
03/07/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
02/07/2015 9,700 0.40 4.30 9,700 9,700 9,700 20 194,000
01/07/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
30/06/2015 9,300 -0.60 -6.06 9,300 9,300 9,300 10 93,000
29/06/2015 9,900 0.20 2.06 9,900 9,900 9,900 10 99,000
26/06/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
25/06/2015 9,700 0.40 4.30 8,700 9,700 8,700 2,150 20,855,000
24/06/2015 9,300 -0.60 -6.06 9,300 9,300 9,300 70 651,000
23/06/2015 9,900 0.50 5.32 9,900 9,900 9,900 20 198,000
22/06/2015 9,400 0.10 1.08 9,300 9,500 9,300 510 4,794,000
19/06/2015 9,300 0.30 3.33 9,000 9,600 9,000 3,760 34,968,000
18/06/2015 9,000 -0.60 -6.25 9,000 9,000 9,000 10 90,000
17/06/2015 9,600 -0.70 -6.80 9,900 9,900 9,600 140 1,344,000
16/06/2015 10,300 0.40 4.04 9,300 10,300 9,300 3,930 40,479,000
15/06/2015 9,900 0.50 5.32 9,800 9,900 9,800 30 297,000
12/06/2015 9,400 0.40 4.44 9,400 9,400 9,400 170 1,598,000
11/06/2015 9,000 -0.30 -3.23 9,200 9,600 9,000 5,650 50,850,000
10/06/2015 9,300 -0.60 -6.06 10,300 10,300 9,300 2,630 24,459,000
09/06/2015 9,900 -0.10 -1.00 9,400 9,900 9,400 60 594,000
08/06/2015 10,000 -0.30 -2.91 9,600 10,000 9,600 890 8,900,000
05/06/2015 10,300 -0.10 -0.96 9,700 10,300 9,700 210 2,163,000
04/06/2015 10,400 0.10 0.97 10,400 10,400 10,400 10 104,000
03/06/2015 10,300 -0.30 -2.83 10,300 10,300 10,300 1,100 11,330,000
02/06/2015 10,600 0.00 ■■ 0.00 9,900 10,600 9,900 2,420 25,652,000
01/06/2015 10,600 0.30 2.91 9,600 10,600 9,600 110 1,166,000
29/05/2015 10,300 -0.70 -6.36 10,300 10,300 10,300 150 1,545,000
28/05/2015 11,000 -0.40 -3.51 10,700 11,000 10,700 310 3,410,000
27/05/2015 11,400 0.40 3.64 11,400 11,400 11,400 10 114,000
26/05/2015 11,000 0.40 3.77 11,000 11,000 11,000 30 330,000
25/05/2015 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
22/05/2015 10,600 0.30 2.91 10,600 10,600 10,600 30 318,000
21/05/2015 10,300 0.00 ■■ 0.00 10,200 10,300 10,200 120 1,236,000
20/05/2015 10,300 0.40 4.04 10,300 10,300 10,300 70 721,000
19/05/2015 9,900 0.20 2.06 9,200 9,900 9,100 1,170 11,583,000
18/05/2015 9,700 -0.70 -6.73 11,000 11,000 9,700 240 2,328,000
15/05/2015 10,400 0.60 6.12 10,400 10,400 10,400 10 104,000
14/05/2015 9,800 0.20 2.08 10,200 10,200 9,800 990 9,702,000
13/05/2015 9,600 0.30 3.23 9,300 9,600 9,300 1,330 12,768,000
12/05/2015 9,300 -0.70 -7.00 10,700 10,700 9,300 40 372,000
11/05/2015 10,000 -0.20 -1.96 10,200 10,200 10,000 50 500,000
08/05/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 80 816,000
07/05/2015 10,200 0.10 0.99 10,200 10,200 10,200 10 102,000
06/05/2015 10,100 0.10 1.00 10,100 10,100 10,100 50 505,000
05/05/2015 10,000 0.60 6.38 9,800 10,000 9,800 90 900,000
04/05/2015 9,400 -0.60 -6.00 9,400 9,400 9,400 50 470,000
27/04/2015 10,000 0.20 2.04 10,200 10,200 10,000 30 300,000
24/04/2015 9,800 0.40 4.26 9,800 9,800 9,800 10 98,000
23/04/2015 9,400 0.10 1.08 8,800 9,400 8,800 60 564,000
22/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 10 93,000
21/04/2015 9,300 -0.70 -7.00 10,400 10,400 9,300 680 6,324,000
20/04/2015 10,000 0.30 3.09 10,000 10,000 10,000 10 100,000
17/04/2015 9,700 -0.70 -6.73 10,800 10,800 9,700 20 194,000
16/04/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
15/04/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
14/04/2015 10,400 -0.70 -6.31 10,400 10,400 10,400 30 312,000
13/04/2015 11,100 -0.80 -6.72 11,100 11,100 11,100 600 6,660,000
10/04/2015 11,900 -0.60 -4.80 11,900 11,900 11,900 10 119,000
09/04/2015 12,500 0.00 ■■ 0.00 12,900 12,900 12,500 90 1,125,000
08/04/2015 12,500 0.50 4.17 12,500 12,500 12,500 10 125,000
07/04/2015 12,000 0.30 2.56 12,000 12,000 12,000 10 120,000
06/04/2015 11,700 0.10 0.86 12,000 12,000 11,700 20 234,000
03/04/2015 11,600 0.40 3.57 11,600 11,600 11,600 100 1,160,000
02/04/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
01/04/2015 11,200 0.40 3.70 11,200 11,200 11,200 10 112,000
31/03/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
30/03/2015 10,800 0.40 3.85 10,800 10,800 10,800 10 108,000
27/03/2015 10,400 0.50 5.05 10,400 10,400 10,400 10 104,000
26/03/2015 9,900 -0.70 -6.60 9,900 11,200 9,900 500 4,950,000
25/03/2015 10,600 -0.70 -6.19 10,600 10,600 10,600 480 5,088,000
24/03/2015 11,300 0.00 ■■ 0.00 10,600 11,300 10,600 50 565,000
23/03/2015 11,300 0.10 0.89 11,300 11,300 11,300 40 452,000
20/03/2015 11,200 0.20 1.82 10,300 11,200 10,300 230 2,576,000
19/03/2015 11,000 0.40 3.77 9,900 11,000 9,900 2,300 25,300,000
18/03/2015 10,600 -0.70 -6.19 11,500 11,500 10,600 2,040 21,624,000
17/03/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/03/2015 11,300 0.50 4.63 10,100 11,300 10,100 150 1,695,000
13/03/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
12/03/2015 10,800 -0.70 -6.09 10,800 10,800 10,800 580 6,264,000
11/03/2015 11,500 0.50 4.55 11,400 11,700 11,400 7,140 82,110,000
10/03/2015 11,000 -0.40 -3.51 11,000 11,000 11,000 1,010 11,110,000
09/03/2015 11,400 0.40 3.64 11,000 11,700 11,000 8,140 92,796,000
06/03/2015 11,000 -0.50 -4.35 12,200 12,200 10,700 820 9,020,000
05/03/2015 11,500 0.60 5.50 11,500 11,500 11,500 2,520 28,980,000
04/03/2015 10,900 0.10 0.93 11,000 11,400 10,900 4,050 44,145,000
03/03/2015 10,800 0.70 6.93 10,100 10,800 9,500 12,860 138,888,000
02/03/2015 10,100 0.20 2.02 10,000 10,500 10,000 21,540 217,554,000
27/02/2015 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 1,580 15,642,000
26/02/2015 9,900 0.60 6.45 9,300 9,900 9,300 3,630 35,937,000
25/02/2015 9,300 0.60 6.90 8,600 9,300 8,600 17,340 161,262,000
24/02/2015 8,700 0.50 6.10 8,200 8,700 8,100 3,160 27,492,000
13/02/2015 8,200 0.30 3.80 7,400 8,200 7,400 20 164,000
12/02/2015 7,900 0.50 6.76 7,900 7,900 7,900 10 79,000
11/02/2015 7,400 -0.50 -6.33 7,900 8,000 7,400 1,310 9,694,000
10/02/2015 7,900 0.00 ■■ 0.00 8,100 8,100 7,900 110 869,000
09/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
06/02/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,500 450 3,555,000
05/02/2015 7,900 0.40 5.33 7,800 7,900 7,800 70 553,000
04/02/2015 7,500 0.40 5.63 6,700 7,500 6,700 1,760 13,200,000
03/02/2015 7,100 -0.50 -6.58 7,100 7,800 7,100 430 3,053,000
02/02/2015 7,600 -0.50 -6.17 8,100 8,100 7,600 3,910 29,716,000
30/01/2015 8,100 -0.20 -2.41 8,100 8,500 8,100 30 243,000
29/01/2015 8,300 -0.20 -2.35 8,800 8,800 8,300 60 498,000
28/01/2015 8,500 -0.40 -4.49 8,800 8,900 8,500 550 4,675,000
27/01/2015 8,900 -0.10 -1.11 8,400 9,200 8,400 42,450 377,805,000
26/01/2015 9,000 0.30 3.45 8,700 9,000 8,100 1,300 11,700,000
23/01/2015 8,700 -0.20 -2.25 8,600 9,400 8,600 370 3,219,000
22/01/2015 8,900 -0.60 -6.32 9,000 9,100 8,900 8,740 77,786,000
21/01/2015 9,500 -0.50 -5.00 9,500 10,400 9,500 2,310 21,945,000
20/01/2015 10,000 -0.20 -1.96 9,500 10,000 9,500 9,350 93,500,000
19/01/2015 10,200 -0.70 -6.42 10,200 10,200 10,200 4,050 41,310,000
16/01/2015 10,900 -0.80 -6.84 10,900 10,900 10,900 600 6,540,000
15/01/2015 11,700 0.00 ■■ 0.00 12,000 12,000 10,900 930 10,881,000
14/01/2015 11,700 0.00 ■■ 0.00 12,300 12,300 11,700 590 6,903,000
13/01/2015 11,700 0.40 3.54 10,600 11,900 10,600 3,770 44,109,000
12/01/2015 11,300 -0.80 -6.61 11,300 11,300 11,300 160 1,808,000
09/01/2015 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
08/01/2015 12,100 -0.30 -2.42 11,600 12,300 11,600 1,350 16,335,000
07/01/2015 12,400 -0.90 -6.77 12,400 12,400 12,400 350 4,340,000
06/01/2015 13,300 -0.90 -6.34 13,300 13,300 13,300 10 133,000
05/01/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 10 142,000
31/12/2014 14,200 0.40 2.90 14,200 14,200 14,200 10 142,000
30/12/2014 13,800 0.80 6.15 13,800 13,800 13,800 10 138,000
29/12/2014 13,000 0.70 5.69 13,000 13,000 13,000 10 130,000
26/12/2014 12,300 0.80 6.96 12,300 12,300 12,300 10 123,000
25/12/2014 11,500 0.00 ■■ 0.00 10,700 11,500 10,700 220 2,530,000
24/12/2014 11,500 0.00 ■■ 0.00 10,800 11,500 10,700 270 3,105,000
23/12/2014 11,500 0.60 5.50 11,600 11,600 11,500 310 3,565,000
22/12/2014 10,900 -0.80 -6.84 12,400 12,400 10,900 40 436,000
19/12/2014 11,700 0.60 5.41 11,600 11,700 11,600 70 819,000
18/12/2014 11,100 0.60 5.71 10,000 11,100 9,900 1,020 11,322,000
17/12/2014 10,500 -0.70 -6.25 10,900 10,900 10,500 350 3,675,000
16/12/2014 11,200 -0.50 -4.27 11,100 11,200 11,100 1,110 12,432,000
15/12/2014 11,700 0.70 6.36 11,700 11,700 11,700 1,020 11,934,000
12/12/2014 11,000 0.70 6.80 11,000 11,000 11,000 10 110,000
11/12/2014 10,300 -0.10 -0.96 11,100 11,100 9,700 630 6,489,000
10/12/2014 10,400 -0.20 -1.89 10,200 10,400 10,200 1,170 12,168,000
09/12/2014 10,600 -0.70 -6.19 10,600 10,600 10,600 3,720 39,432,000
08/12/2014 11,300 -0.80 -6.61 11,300 11,300 11,300 3,350 37,855,000
05/12/2014 12,100 -0.90 -6.92 12,700 12,700 12,100 4,210 50,941,000
04/12/2014 13,000 -0.60 -4.41 13,200 13,200 13,000 4,300 55,900,000
03/12/2014 13,600 -1.00 -6.85 13,600 13,600 13,600 3,690 50,184,000
02/12/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
01/12/2014 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
28/11/2014 14,600 0.80 5.80 14,700 14,700 13,100 104,660 1,528,036,000
27/11/2014 13,800 -0.70 -4.83 13,700 14,500 13,700 86,820 1,198,116,000
26/11/2014 14,500 -0.50 -3.33 15,800 16,000 14,500 135,410 1,963,445,000
25/11/2014 15,000 0.80 5.63 15,100 15,100 13,300 98,360 1,475,400,000
24/11/2014 14,200 0.90 6.77 14,200 14,200 14,200 62,000 880,400,000
21/11/2014 13,300 0.80 6.40 13,300 13,300 13,300 30,790 409,507,000
20/11/2014 12,500 0.80 6.84 12,500 12,500 12,500 34,940 436,750,000
19/11/2014 11,700 0.70 6.36 11,700 11,700 11,600 22,380 261,846,000
18/11/2014 11,000 0.00 ■■ 0.00 11,700 11,700 11,000 1,410 15,510,000
17/11/2014 11,000 -1.40 -11.29 11,000 11,000 11,000 140 1,540,000
14/11/2014 12,400 0.80 6.90 12,400 12,400 12,400 140 1,736,000
13/11/2014 11,600 0.70 6.42 11,600 11,600 11,600 140 1,624,000
12/11/2014 10,900 0.70 6.86 10,900 10,900 10,900 80 872,000
11/11/2014 10,200 0.60 6.25 10,000 10,200 10,000 300 3,060,000
10/11/2014 9,600 0.60 6.67 9,200 9,600 9,200 240 2,304,000
07/11/2014 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
06/11/2014 9,000 -0.30 -3.23 9,900 9,900 9,000 60 540,000
05/11/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
04/11/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
03/11/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
31/10/2014 9,300 -0.70 -7.00 9,300 9,300 9,300 20 186,000
30/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
28/10/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/10/2014 10,000 -0.70 -6.54 10,000 10,000 10,000 10 100,000
24/10/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
23/10/2014 10,700 -0.80 -6.96 10,700 10,700 10,700 10 107,000
22/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
21/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
20/10/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
17/10/2014 11,500 -0.50 -4.17 11,500 11,500 11,500 10 115,000
16/10/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
15/10/2014 12,000 -0.60 -4.76 12,000 12,000 12,000 20 240,000
14/10/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
13/10/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
10/10/2014 12,600 0.10 0.80 13,200 13,200 12,600 20 252,000
09/10/2014 12,500 -0.50 -3.85 12,300 13,500 12,300 30 375,000
08/10/2014 13,000 -0.70 -5.11 13,800 14,000 13,000 1,010 13,130,000
07/10/2014 13,700 -0.10 -0.72 14,000 14,000 13,700 240 3,288,000
06/10/2014 13,800 0.70 5.34 13,900 14,000 13,700 650 8,970,000
03/10/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
02/10/2014 13,100 -0.90 -6.43 13,100 13,100 13,100 570 7,467,000
01/10/2014 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 110 1,540,000
30/09/2014 14,000 0.00 ■■ 0.00 13,500 14,000 13,500 150 2,100,000
29/09/2014 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 20 280,000
26/09/2014 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 20 280,000
25/09/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
24/09/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
23/09/2014 14,000 0.00 ■■ 0.00 13,100 14,000 13,100 20 280,000
22/09/2014 14,000 0.20 1.45 14,000 14,000 14,000 10 140,000
19/09/2014 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
18/09/2014 13,800 0.90 6.98 12,900 13,800 12,900 50 690,000
17/09/2014 12,900 0.80 6.61 11,500 12,900 11,300 11,560 149,124,000
16/09/2014 12,100 -0.90 -6.92 12,100 12,100 12,100 300 3,630,000
15/09/2014 13,000 0.80 6.56 13,000 13,000 13,000 90 1,170,000
12/09/2014 12,200 -0.90 -6.87 14,000 14,000 12,200 140 1,708,000
11/09/2014 13,100 -0.90 -6.43 13,100 13,100 13,100 90 1,179,000
10/09/2014 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
09/09/2014 14,000 0.10 0.72 14,000 14,000 14,000 8,400 117,600,000
08/09/2014 13,900 0.90 6.92 13,900 13,900 13,900 40 556,000
05/09/2014 13,000 0.50 4.00 13,000 13,300 13,000 120 1,560,000
04/09/2014 12,500 0.80 6.84 12,500 12,500 12,500 110 1,375,000
03/09/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
29/08/2014 11,700 -0.40 -3.31 11,800 11,800 11,700 2,750 32,175,000
28/08/2014 12,100 -0.90 -6.92 13,800 13,800 12,100 160 1,936,000
27/08/2014 13,000 0.50 4.00 12,700 13,300 12,700 350 4,550,000
26/08/2014 12,500 0.80 6.84 12,400 12,500 12,400 300 3,750,000
25/08/2014 11,700 -0.80 -6.40 13,000 13,300 11,700 280 3,276,000
22/08/2014 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 5,100 63,750,000
21/08/2014 12,500 -0.80 -6.02 14,100 14,100 12,500 1,330 16,625,000
20/08/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
19/08/2014 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
18/08/2014 13,300 0.80 6.40 13,300 13,300 13,300 5,500 73,150,000
15/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
13/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
12/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
08/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
07/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
06/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
05/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
04/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
01/08/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
31/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 10 125,000
30/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
29/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
28/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
25/07/2014 12,500 0.40 3.31 12,500 12,500 12,500 10 125,000
24/07/2014 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 10 121,000
23/07/2014 12,100 0.70 6.14 11,400 12,100 11,400 3,010 36,421,000
22/07/2014 11,400 0.70 6.54 11,000 11,400 11,000 20 228,000
21/07/2014 10,700 0.70 7.00 10,700 10,700 10,700 10 107,000
18/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
17/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
16/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
10/07/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/07/2014 10,000 -0.30 -2.91 10,000 10,000 10,000 10 100,000
08/07/2014 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
07/07/2014 11,000 -0.80 -6.78 11,000 11,000 11,000 30 330,000
04/07/2014 11,800 0.70 6.31 11,000 11,800 11,000 40 472,000
03/07/2014 11,100 -0.80 -6.72 11,100 11,100 11,100 20 222,000
02/07/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
01/07/2014 11,900 0.60 5.31 11,900 11,900 11,900 100 1,190,000
30/06/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
27/06/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
26/06/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
25/06/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
24/06/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
23/06/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
20/06/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
19/06/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
18/06/2014 11,300 -0.80 -6.61 11,300 11,300 11,300 20 226,000
17/06/2014 12,100 0.70 6.14 12,000 12,100 12,000 20 242,000
16/06/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
13/06/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
12/06/2014 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
11/06/2014 11,400 0.70 6.54 11,400 11,400 11,400 500 5,700,000
10/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
09/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
06/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 500 5,350,000
05/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
04/06/2014 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 30 321,000
03/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 50 535,000
02/06/2014 10,700 0.00 ■■ 0.00 10,000 10,700 10,000 70 749,000
30/05/2014 10,700 0.70 7.00 10,500 10,700 10,500 70 749,000
29/05/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/05/2014 10,000 -0.70 -6.54 10,700 10,700 10,000 1,110 11,100,000
27/05/2014 10,700 -0.70 -6.14 10,700 10,700 10,700 4,390 46,973,000
26/05/2014 11,400 -0.80 -6.56 11,500 11,500 11,400 230 2,622,000
23/05/2014 12,200 -0.90 -6.87 12,200 12,200 12,200 40 488,000
22/05/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
21/05/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
20/05/2014 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
19/05/2014 13,100 0.80 6.50 11,500 13,100 11,500 2,130 27,903,000
16/05/2014 12,300 -0.90 -6.82 12,300 12,300 12,300 180 2,214,000
15/05/2014 13,200 0.00 ■■ 0.00 12,300 13,200 12,300 2,200 29,040,000
14/05/2014 13,200 -0.90 -6.38 13,200 13,200 13,200 1,100 14,520,000
13/05/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
12/05/2014 14,100 -1.00 -6.62 14,100 14,100 14,100 1,000 14,100,000
09/05/2014 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
08/05/2014 15,100 0.10 0.67 15,000 15,100 15,000 20 302,000
07/05/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
06/05/2014 15,000 0.90 6.38 14,100 15,000 14,100 1,110 16,650,000
05/05/2014 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
29/04/2014 14,100 0.90 6.82 13,000 14,100 13,000 1,330 18,753,000
28/04/2014 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
25/04/2014 13,200 0.20 1.54 13,200 13,200 13,200 10 132,000
24/04/2014 13,000 -0.10 -0.76 13,000 13,100 12,200 140 1,820,000
23/04/2014 13,100 -0.10 -0.76 13,200 13,300 12,300 130 1,703,000
22/04/2014 13,200 0.80 6.45 12,400 13,200 11,600 1,130 14,916,000
21/04/2014 12,400 0.00 ■■ 0.00 12,200 12,400 12,200 30 372,000
18/04/2014 12,400 0.80 6.90 12,300 12,400 10,800 1,050 13,020,000
17/04/2014 11,600 0.70 6.42 11,400 11,600 11,300 860 9,976,000
16/04/2014 10,900 0.70 6.86 10,900 10,900 9,500 3,510 38,259,000
15/04/2014 10,200 -0.70 -6.42 10,900 11,300 10,200 80 816,000
14/04/2014 10,900 -0.80 -6.84 11,600 12,000 10,900 1,060 11,554,000
11/04/2014 11,700 0.70 6.36 11,000 11,700 10,300 1,830 21,411,000
10/04/2014 11,000 -0.10 -0.90 11,000 11,000 11,000 110 1,210,000
08/04/2014 11,100 0.00 ■■ 0.00 10,400 11,100 10,400 2,210 24,531,000
07/04/2014 11,100 0.10 0.91 10,300 11,100 10,300 560 6,216,000
04/04/2014 11,000 0.60 5.77 9,700 11,000 9,700 40 440,000
03/04/2014 10,400 0.50 5.05 9,300 10,400 9,300 1,240 12,896,000
02/04/2014 9,900 0.60 6.45 9,900 9,900 9,500 1,250 12,375,000
01/04/2014 9,300 -0.70 -7.00 9,300 10,500 9,300 290 2,697,000
31/03/2014 10,000 0.60 6.38 9,000 10,000 9,000 340 3,400,000
28/03/2014 9,400 -0.70 -6.93 9,400 9,400 9,400 1,120 10,528,000
27/03/2014 10,100 -0.70 -6.48 11,100 11,100 10,100 20 202,000
26/03/2014 10,800 -0.80 -6.90 10,800 10,900 10,800 1,060 11,448,000
25/03/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
24/03/2014 11,600 -0.40 -3.33 11,200 11,600 11,200 1,490 17,284,000
21/03/2014 12,000 0.60 5.26 12,000 12,000 11,500 170 2,040,000
20/03/2014 11,400 -0.80 -6.56 12,400 12,400 11,400 130 1,482,000
19/03/2014 12,200 0.60 5.17 12,300 12,300 10,800 6,760 82,472,000
18/03/2014 11,600 0.10 0.87 10,700 11,700 10,700 510 5,916,000
17/03/2014 11,500 0.70 6.48 10,100 11,500 10,100 1,530 17,595,000
14/03/2014 10,800 -0.80 -6.90 10,800 11,600 10,800 80 864,000
13/03/2014 11,600 0.70 6.42 10,200 11,600 10,200 6,140 71,224,000
12/03/2014 10,900 -0.80 -6.84 11,700 11,700 10,900 400 4,360,000
11/03/2014 11,700 0.70 6.36 10,300 11,700 10,300 1,850 21,645,000
10/03/2014 11,000 -0.80 -6.78 11,000 11,000 11,000 70 770,000
07/03/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
06/03/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
05/03/2014 11,800 0.40 3.51 11,700 11,800 11,700 100 1,180,000
04/03/2014 11,400 0.40 3.64 10,800 11,400 10,800 150 1,710,000
03/03/2014 11,000 0.70 6.80 10,800 11,000 10,800 1,000 11,000,000
28/02/2014 10,300 0.60 6.19 9,100 10,300 9,100 2,550 26,265,000
27/02/2014 9,700 -0.70 -6.73 9,700 9,700 9,700 60 582,000
26/02/2014 10,400 0.60 6.12 10,300 10,400 10,300 100 1,040,000
25/02/2014 9,800 -0.70 -6.67 9,800 9,800 9,800 10 98,000
24/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
18/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 330 3,465,000
17/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
14/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
13/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
12/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
11/02/2014 10,500 0.60 6.06 10,500 10,500 10,500 10 105,000
10/02/2014 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 10 99,000
07/02/2014 9,900 0.20 2.06 9,900 9,900 9,900 8,800 87,120,000
06/02/2014 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
27/01/2014 9,700 -0.70 -6.73 9,700 9,700 9,700 10 97,000
24/01/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
23/01/2014 10,400 0.60 6.12 10,000 10,400 10,000 2,200 22,880,000
22/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,100 20,580,000
21/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
20/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
16/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
15/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
14/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
13/01/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
10/01/2014 9,800 0.40 4.26 10,000 10,000 9,800 7,480 73,304,000
09/01/2014 9,400 0.60 6.82 9,400 9,400 9,300 7,670 72,098,000
08/01/2014 8,800 -0.60 -6.38 8,800 8,800 8,800 130 1,144,000
07/01/2014 9,400 0.60 6.82 8,200 9,400 8,200 7,120 66,928,000
06/01/2014 8,800 0.40 4.76 7,900 8,800 7,900 360 3,168,000
03/01/2014 8,400 -0.60 -6.67 9,000 9,000 8,400 650 5,460,000
02/01/2014 9,000 -0.60 -6.25 9,000 9,000 9,000 10 90,000
31/12/2013 9,600 -0.70 -6.80 9,600 9,600 9,600 10 96,000
30/12/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
27/12/2013 10,300 0.50 5.10 9,300 10,300 9,200 1,150 11,845,000
26/12/2013 9,800 -0.70 -6.67 9,800 9,800 9,800 10 98,000
25/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
24/12/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/12/2013 10,500 0.20 1.94 10,500 10,500 10,500 10 105,000
20/12/2013 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
19/12/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 40 440,000
18/12/2013 11,000 0.50 4.76 9,800 11,000 9,800 110 1,210,000
17/12/2013 10,500 0.60 6.06 10,500 10,500 10,500 110 1,155,000
16/12/2013 9,900 0.60 6.45 9,900 9,900 9,900 7,600 75,240,000
13/12/2013 9,300 0.60 6.90 9,300 9,300 9,300 5,200 48,360,000
12/12/2013 8,700 0.50 6.10 8,600 8,700 8,600 35,800 311,460,000
11/12/2013 8,200 0.40 5.13 8,200 8,300 7,500 11,300 92,660,000
10/12/2013 7,800 0.50 6.85 7,500 7,800 7,500 9,140 71,292,000
09/12/2013 7,300 0.20 2.82 7,400 7,500 7,300 4,360 31,828,000
06/12/2013 7,100 0.40 5.97 7,000 7,100 7,000 15,140 107,494,000
05/12/2013 6,700 0.40 6.35 6,500 6,700 6,500 7,760 51,992,000
04/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
02/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
28/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 50 315,000
27/11/2013 6,300 -0.40 -5.97 6,600 6,600 6,300 2,820 17,766,000
26/11/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
25/11/2013 6,700 0.30 4.69 6,000 6,700 6,000 990 6,633,000
22/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/11/2013 6,400 0.00 ■■ 0.00 6,100 6,400 6,100 1,370 8,768,000
20/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/11/2013 6,400 0.20 3.23 6,400 6,400 6,400 30 192,000
18/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
15/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
13/11/2013 6,200 -0.20 -3.12 6,000 6,200 6,000 810 5,022,000
12/11/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/11/2013 6,400 0.20 3.23 6,400 6,400 6,400 10 64,000
08/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/11/2013 6,200 -0.40 -6.06 6,200 6,200 6,200 1,010 6,262,000
05/11/2013 6,600 0.40 6.45 6,600 6,600 6,600 10 66,000
04/11/2013 6,200 -0.10 -1.59 5,900 6,200 5,900 1,110 6,882,000
01/11/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
31/10/2013 6,300 0.30 5.00 5,700 6,300 5,700 50 315,000
30/10/2013 6,000 -0.40 -6.25 6,100 6,100 6,000 120 720,000
29/10/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/10/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
25/10/2013 6,400 -0.40 -5.88 6,400 6,400 6,400 100 640,000
24/10/2013 6,800 0.10 1.49 6,800 6,800 6,800 20 136,000
23/10/2013 6,700 0.30 4.69 6,700 6,700 6,000 2,150 14,405,000
22/10/2013 6,400 0.40 6.67 6,400 6,400 6,000 6,870 43,968,000
21/10/2013 6,000 0.30 5.26 5,900 6,000 5,900 1,780 10,680,000
18/10/2013 5,700 0.30 5.56 5,700 5,700 5,400 6,590 37,563,000
17/10/2013 5,400 0.30 5.88 5,400 5,400 5,400 900 4,860,000
16/10/2013 5,100 0.30 6.25 4,600 5,100 4,500 1,920 9,792,000
15/10/2013 4,800 -0.30 -5.88 4,900 4,900 4,800 5,500 26,400,000
14/10/2013 5,100 -0.30 -5.56 4,800 5,100 4,800 790 4,029,000
11/10/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,100 820 4,428,000
10/10/2013 5,400 -0.40 -6.90 5,400 5,400 5,400 1,360 7,344,000
09/10/2013 5,800 -0.40 -6.45 5,800 5,800 5,800 10 58,000
08/10/2013 6,200 -0.40 -6.06 6,200 6,200 6,200 530 3,286,000
07/10/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
04/10/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
03/10/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
02/10/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
01/10/2013 6,600 -0.40 -5.71 6,600 6,600 6,600 800 5,280,000
30/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
26/09/2013 7,000 -0.30 -4.11 7,000 7,000 7,000 10 70,000
25/09/2013 7,300 0.30 4.29 7,300 7,300 7,300 390 2,847,000
24/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
18/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 60 420,000
10/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
29/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
28/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
26/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
22/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
14/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
05/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
01/08/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/07/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/07/2013 7,000 0.20 2.94 6,900 7,000 6,900 450 3,150,000
29/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
26/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
25/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
24/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
23/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
22/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
18/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/07/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/07/2013 6,800 0.40 6.25 6,800 6,800 6,800 10 68,000
11/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
10/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
09/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
08/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
03/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
02/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
01/07/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/06/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
27/06/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/06/2013 6,400 0.40 6.67 6,400 6,400 6,400 10 64,000
25/06/2013 6,000 -0.40 -6.25 6,000 6,000 6,000 10 60,000
24/06/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/06/2013 6,400 0.40 6.67 6,400 6,400 6,400 10 64,000
20/06/2013 6,000 0.30 5.26 6,000 6,000 6,000 10 60,000
19/06/2013 5,700 -0.40 -6.56 5,700 5,700 5,700 10 57,000
18/06/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
17/06/2013 6,100 -0.40 -6.15 6,100 6,100 6,100 1,000 6,100,000
14/06/2013 6,500 -0.40 -5.80 6,500 6,500 6,500 500 3,250,000
13/06/2013 6,900 -0.50 -6.76 7,700 7,700 6,900 3,000 20,700,000
12/06/2013 7,400 0.40 5.71 6,600 7,400 6,600 1,160 8,584,000
11/06/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/06/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/06/2013 7,000 -0.50 -6.67 7,000 7,000 7,000 60 420,000
06/06/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
05/06/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/06/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/06/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
31/05/2013 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
30/05/2013 7,500 0.30 4.17 7,500 7,500 7,500 30 225,000
29/05/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/05/2013 7,200 0.10 1.41 7,200 7,200 7,200 90 648,000
27/05/2013 7,100 0.00 ■■ 0.00 7,100 7,400 7,100 60 426,000
24/05/2013 7,100 -0.10 -1.39 7,100 7,100 7,100 20 142,000
23/05/2013 7,200 -0.50 -6.49 7,200 7,200 7,200 20 144,000
22/05/2013 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
21/05/2013 7,700 0.40 5.48 7,700 7,700 7,300 50 385,000
20/05/2013 7,300 0.30 4.29 7,400 7,400 7,300 170 1,241,000
17/05/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/05/2013 7,000 0.10 1.45 6,800 7,000 6,800 10,040 70,280,000
15/05/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
14/05/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/05/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/05/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
09/05/2013 6,900 -0.40 -5.48 6,800 6,900 6,800 890 6,141,000
08/05/2013 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
07/05/2013 7,300 0.30 4.29 7,300 7,300 7,300 10 73,000
06/05/2013 7,000 -0.50 -6.67 7,000 7,000 7,000 1,600 11,200,000
03/05/2013 7,500 -0.50 -6.25 7,700 7,700 7,500 430 3,225,000
02/05/2013 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
26/04/2013 8,000 -0.50 -5.88 8,000 8,000 8,000 110 880,000
25/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
23/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
22/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
18/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
17/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
16/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
15/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
12/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
11/04/2013 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/04/2013 8,500 -0.50 -5.56 8,900 9,000 8,500 380 3,230,000
09/04/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 8,000 72,000,000
08/04/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
05/04/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/04/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/04/2013 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/04/2013 9,000 -0.50 -5.26 9,000 9,000 9,000 50 450,000
01/04/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
29/03/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
28/03/2013 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
27/03/2013 9,500 0.40 4.40 9,500 9,500 9,500 10 95,000
26/03/2013 9,100 0.50 5.81 9,100 9,100 9,100 10 91,000
25/03/2013 8,600 0.40 4.88 7,800 8,600 7,800 190 1,634,000
22/03/2013 8,200 -0.60 -6.82 8,200 8,200 8,200 150 1,230,000
21/03/2013 8,800 -0.60 -6.38 8,800 8,800 8,800 100 880,000
20/03/2013 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
19/03/2013 9,400 -0.70 -6.93 9,400 9,400 9,400 20 188,000
18/03/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
15/03/2013 10,100 0.60 6.32 10,100 10,100 10,100 10 101,000
14/03/2013 9,500 -0.70 -6.86 9,500 9,500 9,500 20 190,000
13/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
12/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
11/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
08/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
07/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
06/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
05/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
04/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
01/03/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
28/02/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
27/02/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
26/02/2013 10,200 0.40 4.08 10,200 10,200 10,200 100 1,020,000
25/02/2013 9,800 0.60 6.52 9,800 9,800 9,800 10 98,000
22/02/2013 9,200 0.60 6.98 8,600 9,200 8,600 30 276,000
21/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 50 430,000
20/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
19/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 10 86,000
18/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
08/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
06/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
05/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
04/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
01/02/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
31/01/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
30/01/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
29/01/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
28/01/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/01/2013 8,600 -0.60 -6.52 8,600 8,600 8,600 110 946,000
24/01/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
23/01/2013 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
22/01/2013 9,200 -0.60 -6.12 9,200 9,200 9,200 4,740 43,608,000
21/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
18/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
17/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
16/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
15/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
14/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
11/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
10/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
09/01/2013 9,800 -0.40 -3.92 9,800 9,800 9,800 120 1,176,000
08/01/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
07/01/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
04/01/2013 10,200 0.40 4.08 10,200 10,200 10,200 10 102,000
03/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
02/01/2013 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
28/12/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
27/12/2012 9,800 0.30 3.16 9,800 9,800 9,800 10 98,000
26/12/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
25/12/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
24/12/2012 9,500 0.40 4.40 9,500 9,500 9,500 10 95,000
21/12/2012 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
20/12/2012 9,100 -0.40 -4.21 9,100 9,100 9,100 10 91,000
19/12/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/12/2012 9,500 -0.50 -5.00 10,500 10,500 9,500 1,110 10,545,000
17/12/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
14/12/2012 10,000 -0.40 -3.85 10,000 10,000 10,000 149,000 1,490,000,000
13/12/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
12/12/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
11/12/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
10/12/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
07/12/2012 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/12/2012 10,400 -0.50 -4.59 10,400 10,400 10,400 10 104,000
05/12/2012 10,900 0.40 3.81 10,000 10,900 10,000 20 218,000
04/12/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
03/12/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
29/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
28/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
27/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
26/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
23/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
22/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
20/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
19/11/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
16/11/2012 10,500 -0.50 -4.55 10,500 10,500 10,500 10 105,000
15/11/2012 11,000 -0.50 -4.35 11,000 11,000 11,000 10 110,000
14/11/2012 11,500 -0.20 -1.71 11,500 11,500 11,500 10 115,000
13/11/2012 11,700 -0.60 -4.88 11,700 11,700 11,700 10 117,000
12/11/2012 12,300 -0.60 -4.65 12,300 12,300 12,300 10 123,000
09/11/2012 12,900 -0.60 -4.44 12,900 12,900 12,900 10 129,000
08/11/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
07/11/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/11/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
05/11/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
02/11/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
01/11/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
31/10/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
30/10/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
29/10/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 11,800 159,300,000
26/10/2012 13,500 0.40 3.05 13,500 13,500 13,500 10 135,000
25/10/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
24/10/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
23/10/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
22/10/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
19/10/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
18/10/2012 13,100 -0.60 -4.38 13,100 13,100 13,100 10 131,000
17/10/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
16/10/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
15/10/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
12/10/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
11/10/2012 13,700 0.10 0.74 13,000 13,800 13,000 50 685,000
10/10/2012 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 30 408,000
09/10/2012 13,600 0.10 0.74 13,600 13,600 13,600 10 136,000
08/10/2012 13,500 0.20 1.50 13,500 13,500 13,500 30 405,000
05/10/2012 13,300 0.30 2.31 13,300 13,300 13,300 50 665,000
04/10/2012 13,000 0.40 3.17 13,000 13,000 13,000 50 650,000
03/10/2012 12,600 0.30 2.44 12,500 12,600 12,500 80 1,008,000
02/10/2012 12,300 0.30 2.50 12,300 12,300 12,300 1,000 12,300,000
01/10/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
28/09/2012 12,000 0.10 0.84 12,100 12,100 12,000 1,050 12,600,000
27/09/2012 11,900 0.50 4.39 11,900 11,900 11,900 10 119,000
26/09/2012 11,400 0.50 4.59 10,400 11,400 10,400 5,860 66,804,000
25/09/2012 10,900 -0.50 -4.39 10,900 10,900 10,900 60 654,000
24/09/2012 11,400 -0.60 -5.00 11,400 11,400 11,400 100 1,140,000
21/09/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
20/09/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/09/2012 12,000 -0.60 -4.76 12,600 12,600 12,000 20 240,000
18/09/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
17/09/2012 12,600 0.60 5.00 12,600 12,600 12,600 10 126,000
14/09/2012 12,000 0.00 ■■ 0.00 11,400 12,000 11,400 210 2,520,000
13/09/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 200 2,400,000
12/09/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/09/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
10/09/2012 12,000 0.50 4.35 12,000 12,000 12,000 10 120,000
07/09/2012 11,500 -0.60 -4.96 12,600 12,600 11,500 40 460,000
06/09/2012 12,100 -0.60 -4.72 12,100 12,100 12,100 10 121,000
05/09/2012 13,200 0.20 1.54 13,200 13,200 13,200 10 132,000
04/09/2012 13,000 0.40 3.17 13,000 13,000 13,000 20 260,000
31/08/2012 12,600 0.60 5.00 12,600 12,600 12,000 200 2,520,000
30/08/2012 12,000 -0.60 -4.76 12,000 12,000 12,000 10 120,000
29/08/2012 12,600 0.50 4.13 12,600 12,600 12,600 240 3,024,000
28/08/2012 12,100 0.50 4.31 12,100 12,100 12,100 10 121,000
27/08/2012 11,600 0.20 1.75 11,400 11,600 11,000 2,880 33,408,000
24/08/2012 11,400 0.50 4.59 10,400 11,400 10,400 2,020 23,028,000
23/08/2012 10,900 -0.50 -4.39 10,900 10,900 10,900 1,010 11,009,000
22/08/2012 11,400 -0.60 -5.00 11,400 11,400 11,400 10 114,000
21/08/2012 12,000 -0.60 -4.76 12,000 13,200 12,000 100 1,200,000
20/08/2012 12,600 0.60 5.00 11,400 12,600 11,400 40 504,000
17/08/2012 12,000 0.30 2.56 11,200 12,000 11,200 20 240,000
16/08/2012 11,700 -0.60 -4.88 11,800 11,900 11,700 1,330 15,561,000
15/08/2012 12,300 -0.50 -3.91 12,300 12,300 12,300 110 1,353,000
14/08/2012 12,800 -0.60 -4.48 12,800 12,800 12,800 160 2,048,000
13/08/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
10/08/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
09/08/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
08/08/2012 13,400 -0.60 -4.29 13,400 13,400 13,400 10 134,000
07/08/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/08/2012 14,000 0.50 3.70 13,200 14,000 13,000 2,010 28,140,000
03/08/2012 13,500 0.50 3.85 13,100 13,500 12,400 340 4,590,000
02/08/2012 13,000 -0.10 -0.76 13,000 13,000 13,000 1,300 16,900,000
01/08/2012 13,100 0.60 4.80 13,100 13,100 13,100 10 131,000
31/07/2012 12,500 -0.40 -3.10 13,500 13,500 12,500 19,390 242,375,000
30/07/2012 12,900 0.60 4.88 12,900 12,900 12,900 190 2,451,000
27/07/2012 12,300 0.50 4.24 12,300 12,300 12,300 3,250 39,975,000
26/07/2012 11,800 0.50 4.42 11,800 11,800 11,800 100 1,180,000
25/07/2012 11,300 -0.30 -2.59 11,600 11,600 11,300 2,500 28,250,000
24/07/2012 11,600 -0.50 -4.13 11,800 11,800 11,600 3,010 34,916,000
23/07/2012 12,100 -0.20 -1.63 12,000 12,100 11,900 3,100 37,510,000
20/07/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 3,030 37,269,000
19/07/2012 12,300 -0.50 -3.91 12,400 12,500 12,300 3,110 38,253,000
18/07/2012 12,800 0.50 4.07 12,200 12,800 11,900 2,020 25,856,000
17/07/2012 12,300 0.10 0.82 12,300 12,300 12,300 3,670 45,141,000
16/07/2012 12,200 -0.50 -3.94 12,400 12,400 12,200 2,900 35,380,000
13/07/2012 12,700 0.10 0.79 12,700 12,700 12,700 2,950 37,465,000
12/07/2012 12,600 0.10 0.80 12,600 12,600 12,600 3,000 37,800,000
11/07/2012 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 3,000 37,500,000
10/07/2012 12,500 -0.10 -0.79 12,500 12,800 12,500 3,190 39,875,000
09/07/2012 12,600 0.20 1.61 12,600 12,600 12,600 3,000 37,800,000
06/07/2012 12,400 0.10 0.81 12,400 12,400 12,400 2,990 37,076,000
05/07/2012 12,300 0.20 1.65 11,500 12,600 11,500 3,110 38,253,000
04/07/2012 12,100 -0.20 -1.63 12,300 12,300 12,100 3,000 36,300,000
03/07/2012 12,300 -0.40 -3.15 12,300 12,300 12,300 3,200 39,360,000
02/07/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 3,000 38,100,000
29/06/2012 12,700 0.30 2.42 12,700 12,900 12,700 3,100 39,370,000
28/06/2012 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
27/06/2012 12,400 0.40 3.33 12,600 12,600 12,400 3,500 43,400,000
26/06/2012 12,000 -0.40 -3.23 12,200 12,200 12,000 3,200 38,400,000
25/06/2012 12,400 -0.30 -2.36 12,500 12,500 12,400 3,500 43,400,000
22/06/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 3,350 42,545,000
21/06/2012 12,700 0.20 1.60 12,400 12,700 12,400 3,300 41,910,000
20/06/2012 12,500 0.10 0.81 12,400 12,500 12,400 3,500 43,750,000
19/06/2012 12,400 0.30 2.48 12,100 12,700 12,000 3,190 39,556,000
18/06/2012 12,100 0.00 ■■ 0.00 12,700 12,700 12,100 2,290 27,709,000
15/06/2012 12,100 0.00 ■■ 0.00 12,100 12,700 12,100 3,170 38,357,000
14/06/2012 12,100 -0.10