Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 696.06 +1.85 (+0.27%)
  • HNX-Index 97.35 -0.46 (-0.47%)
  • UPCOM-Index 48.82 -0.18 (-0.38%)
CTCP Bến Xe Miền Tây
West Coach Station Joint Stock Company
Mã CK:      WCS      162      -2 (-1.23%)      (cập nhật 23:45 27/03/2020)
Ngừng giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Vận tài công nghiệp
Website: http://www.bxmt.com.vn
WCS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/03/2020 162,000 -2.00 -1.23 164,000 163,000 162,000 120 19,440,000
26/03/2020 164,000 4.00 2.44 160,000 164,000 164,000 70 11,480,000
25/03/2020 160,000 -3.90 -2.44 163,900 166,000 160,000 110 17,600,000
24/03/2020 163,900 9.90 6.04 154,000 165,000 154,000 140 22,946,000
23/03/2020 154,000 -7.00 -4.55 161,000 165,000 154,000 360 55,440,000
22/03/2020 161,000 -0.20 -0.12 161,200 161,000 160,400 80 12,880,000
20/03/2020 161,000 -0.20 -0.12 161,200 161,000 160,400 80 12,880,000
19/03/2020 161,200 -0.40 -0.25 161,600 161,500 160,000 320 51,584,000
18/03/2020 161,600 1.10 0.68 160,500 162,000 161,300 150 24,240,000
17/03/2020 160,500 -3.60 -2.24 164,100 166,000 160,500 290 46,545,000
16/03/2020 164,100 -1.40 -0.85 165,500 164,500 149,000 3,400 557,940,000
13/03/2020 165,500 -0.80 -0.48 166,300 166,000 149,700 500 82,750,000
12/03/2020 166,300 0.00 ■■ 0.00 166,300 167,000 166,300 4,100 681,830,000
11/03/2020 166,300 15.10 9.08 151,200 166,300 166,300 9,600 1,596,480,000
10/03/2020 151,200 -16.80 -11.11 168,000 151,200 151,200 10 1,512,000
09/03/2020 168,000 -2.10 -1.25 170,100 170,200 168,000 330 55,440,000
06/03/2020 170,100 0.10 0.06 170,000 173,000 170,100 1,300 221,130,000
05/03/2020 170,000 -3.10 -1.82 173,100 170,000 170,000 20 3,400,000
04/03/2020 173,100 7.60 4.39 165,500 173,500 170,000 320 55,392,000
03/03/2020 165,500 4.50 2.72 161,000 165,500 163,000 120 19,860,000
02/03/2020 161,000 3.00 1.86 158,000 161,000 158,000 150 24,150,000
28/02/2020 158,000 0.00 ■■ 0.00 158,000 158,000 158,000 10 1,580,000
27/02/2020 158,000 3.00 1.90 155,000 158,000 158,000 1,500 237,000,000
26/02/2020 155,000 1.00 0.65 154,000 155,000 155,000 100 15,500,000
25/02/2020 154,000 0.00 ■■ 0.00 154,000 154,500 154,000 1,600 246,400,000
24/02/2020 154,000 -1.00 -0.65 155,000 155,000 154,000 1,800 277,200,000
21/02/2020 155,000 0.00 ■■ 0.00 155,000 155,500 155,000 500 77,500,000
20/02/2020 155,000 0.00 ■■ 0.00 155,000 157,800 155,000 80 12,400,000
19/02/2020 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 100 15,500,000
18/02/2020 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 30 4,650,000
17/02/2020 155,000 -1.00 -0.65 156,000 155,000 153,500 700 108,500,000
15/02/2020 156,000 2.00 1.28 154,000 156,000 155,000 30 4,680,000
14/02/2020 156,000 2.00 1.28 154,000 156,000 155,000 30 4,680,000
13/02/2020 154,000 -154.00 -100.00 154,000 0 0 0 0
12/02/2020 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 160 24,640,000
11/02/2020 154,000 -0.50 -0.32 154,500 154,000 154,000 160 24,640,000
10/02/2020 154,500 1.10 0.71 153,400 154,500 152,000 320 49,440,000
09/02/2020 153,400 -0.60 -0.39 154,000 153,400 153,400 40 6,136,000
07/02/2020 153,400 -0.60 -0.39 154,000 153,400 153,400 40 6,136,000
06/02/2020 154,000 0.50 0.32 153,500 154,000 153,400 20 3,080,000
05/02/2020 153,500 4.50 2.93 149,000 153,500 149,000 200 30,700,000
04/02/2020 149,000 -4.40 -2.95 153,400 149,000 148,000 510 75,990,000
03/02/2020 153,400 -1.60 -1.04 155,000 155,000 142,100 370 56,758,000
02/02/2020 155,000 -0.90 -0.58 155,900 156,000 155,000 150 23,250,000
31/01/2020 155,000 -0.90 -0.58 155,900 156,000 155,000 150 23,250,000
30/01/2020 155,900 0.00 ■■ 0.00 155,900 156,000 155,900 120 18,708,000
29/01/2020 155,900 -0.10 -0.06 156,000 156,500 155,900 430 67,037,000
28/01/2020 155,900 -0.10 -0.06 156,000 156,500 155,900 430 67,037,000
27/01/2020 155,900 -0.10 -0.06 156,000 156,500 155,900 430 67,037,000
26/01/2020 155,900 -0.10 -0.06 156,000 156,500 155,900 430 67,037,000
24/01/2020 155,900 -0.10 -0.06 156,000 156,500 155,900 430 67,037,000
23/01/2020 155,900 -0.10 -0.06 156,000 156,500 155,900 430 67,037,000
22/01/2020 155,900 -0.10 -0.06 156,000 156,500 155,900 430 67,037,000
21/01/2020 156,000 -4.00 -2.56 160,000 156,000 154,500 3,800 592,800,000
20/01/2020 160,000 -160.00 -100.00 160,000 0 0 0 0
17/01/2020 160,000 2.10 1.31 158,000 164,900 142,200 300 48,000,000
16/01/2020 157,900 -0.10 -0.06 158,000 157,900 142,200 200 31,580,000
15/01/2020 158,000 -158.00 -100.00 158,000 0 0 0 0
14/01/2020 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 100 15,300,000
13/01/2020 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 1,400 214,200,000
10/01/2020 153,000 0.00 ■■ 0.00 153,000 154,000 152,000 1,010 154,530,000
09/01/2020 153,000 3.00 1.96 150,000 153,000 153,000 900 137,700,000
08/01/2020 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 400 60,000,000
07/01/2020 150,000 -1.00 -0.67 151,000 151,000 150,000 80 12,000,000
06/01/2020 151,000 1.00 0.66 150,000 152,000 151,000 300 45,300,000
03/01/2020 150,000 3.90 2.60 146,100 150,000 150,000 30 4,500,000
02/01/2020 146,100 -2.90 -1.98 149,000 146,100 146,100 100 14,610,000
31/12/2019 149,000 -149.00 -100.00 149,000 0 0 0 0
30/12/2019 149,000 0.00 ■■ 0.00 149,000 149,000 149,000 10 1,490,000
27/12/2019 149,000 -149.00 -100.00 149,000 0 0 0 0
26/12/2019 149,000 0.00 ■■ 0.00 149,000 151,000 149,000 600 89,400,000
24/12/2019 149,000 -149.00 -100.00 149,000 0 0 0 0
23/12/2019 149,000 -2.00 -1.34 151,000 150,000 149,000 90 13,410,000
20/12/2019 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 600 90,600,000
19/12/2019 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 1,200 181,200,000
17/12/2019 151,000 -7.00 -4.64 158,000 151,000 150,000 60 9,060,000
16/12/2019 158,000 -158.00 -100.00 158,000 0 0 0 0
13/12/2019 158,000 -158.00 -100.00 158,000 0 0 0 0
12/12/2019 158,000 -158.00 -100.00 158,000 0 0 0 0
11/12/2019 158,000 8.00 5.06 150,000 158,000 150,000 200 31,600,000
10/12/2019 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 10 1,500,000
09/12/2019 150,000 -150.00 -100.00 150,000 0 0 0 0
06/12/2019 150,000 -150.00 -100.00 150,000 0 0 0 0
04/12/2019 150,000 1.80 1.20 148,200 150,000 150,000 200 30,000,000
03/12/2019 148,200 -148.20 -100.00 148,200 0 0 0 0
02/12/2019 148,200 -148.20 -100.00 148,200 0 0 0 0
29/11/2019 148,200 -148.20 -100.00 148,200 0 0 0 0
28/11/2019 148,200 -148.20 -100.00 148,200 0 0 0 0
27/11/2019 148,200 -148.20 -100.00 148,200 0 0 0 0
26/11/2019 148,200 -4.70 -3.17 152,900 148,200 148,200 500 74,100,000
25/11/2019 152,900 -0.10 -0.07 153,000 152,900 143,000 90 13,761,000
22/11/2019 153,000 -2.00 -1.31 155,000 155,000 153,000 2,800 428,400,000
21/11/2019 155,000 4.00 2.58 151,000 155,000 154,000 200 31,000,000
20/11/2019 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 80 12,080,000
19/11/2019 151,000 -151.00 -100.00 151,000 0 0 0 0
18/11/2019 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 700 105,700,000
15/11/2019 151,000 -2.00 -1.32 153,000 152,000 151,000 170 25,670,000
14/11/2019 153,000 -153.00 -100.00 153,000 0 0 0 0
13/11/2019 153,000 0.50 0.33 152,500 154,000 153,000 1,300 198,900,000
12/11/2019 152,500 3.00 1.97 149,500 154,000 149,000 4,400 671,000,000
11/11/2019 149,500 -2.50 -1.67 152,000 149,500 149,500 100 14,950,000
08/11/2019 152,000 1.00 0.66 151,000 152,000 152,000 200 30,400,000
07/11/2019 151,000 0.00 ■■ 0.00 151,000 152,000 151,000 1,000 151,000,000
06/11/2019 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 600 90,600,000
05/11/2019 151,000 -0.10 -0.07 151,100 151,000 151,000 600 90,600,000
04/11/2019 151,100 0.10 0.07 151,000 151,100 151,100 1,600 241,760,000
01/11/2019 151,000 -1.00 -0.66 152,000 151,000 151,000 200 30,200,000
31/10/2019 152,000 -1.00 -0.66 153,000 152,000 152,000 500 76,000,000
30/10/2019 153,000 2.00 1.31 151,000 153,000 151,000 700 107,100,000
29/10/2019 151,000 0.00 ■■ 0.00 151,000 152,000 151,000 400 60,400,000
28/10/2019 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 100 15,100,000
25/10/2019 151,000 1.00 0.66 150,000 152,000 151,000 800 120,800,000
24/10/2019 150,000 -3.60 -2.40 153,600 150,000 149,000 800 120,000,000
23/10/2019 153,600 -0.50 -0.33 154,100 153,600 150,000 400 61,440,000
22/10/2019 154,100 5.10 3.31 149,000 154,100 148,000 3,400 523,940,000
21/10/2019 149,000 -149.00 -100.00 149,000 0 0 0 0
18/10/2019 149,000 -2.00 -1.34 151,000 150,000 149,000 1,700 253,300,000
17/10/2019 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 1,700 256,700,000
16/10/2019 151,000 1.00 0.66 150,000 158,300 150,000 500 75,500,000
15/10/2019 150,000 0.00 ■■ 0.00 150,000 150,500 149,000 1,500 225,000,000
14/10/2019 150,000 -7.30 -4.87 157,300 156,000 150,000 900 135,000,000
11/10/2019 157,300 -0.20 -0.13 157,500 159,400 151,000 600 94,380,000
10/10/2019 157,500 -0.50 -0.32 158,000 157,500 157,500 600 94,500,000
09/10/2019 158,000 10.00 6.33 148,000 161,000 157,500 8,200 1,295,600,000
08/10/2019 168,000 3.00 1.79 165,000 169,000 160,100 5,700 957,600,000
07/10/2019 165,000 -7.00 -4.24 172,000 172,000 156,000 11,600 1,914,000,000
04/10/2019 172,000 1.50 0.87 170,500 172,000 171,000 5,500 946,000,000
03/10/2019 170,500 -4.50 -2.64 175,000 180,000 170,500 1,300 221,650,000
02/10/2019 175,000 -0.20 -0.11 175,200 176,000 174,000 800 140,000,000
01/10/2019 175,200 0.90 0.51 174,300 175,300 174,000 140 24,528,000
30/09/2019 174,300 -0.10 -0.06 174,400 174,600 174,300 1,500 261,450,000
27/09/2019 174,400 1.40 0.80 173,000 174,900 173,000 2,500 436,000,000
26/09/2019 173,000 3.00 1.73 170,000 173,000 173,000 100 17,300,000
25/09/2019 170,000 -5.00 -2.94 175,000 175,500 170,000 1,500 255,000,000
24/09/2019 175,000 0.50 0.29 174,500 180,000 170,000 700 122,500,000
23/09/2019 174,500 0.00 ■■ 0.00 174,500 174,700 174,500 4,200 732,900,000
20/09/2019 174,500 15.50 8.88 159,000 174,900 164,000 9,000 1,570,500,000
19/09/2019 159,000 4.00 2.52 155,000 159,000 158,400 200 31,800,000
18/09/2019 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 100 15,500,000
17/09/2019 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 20 3,100,000
16/09/2019 155,000 0.00 ■■ 0.00 155,000 156,000 155,000 800 124,000,000
13/09/2019 155,000 1.40 0.90 153,600 155,000 153,000 1,500 232,500,000
12/09/2019 153,600 -153.60 -100.00 153,600 0 0 0 0
11/09/2019 153,600 -153.60 -100.00 153,600 0 0 0 0
10/09/2019 153,600 0.00 ■■ 0.00 153,600 154,200 153,600 70 10,752,000
09/09/2019 153,600 -1.90 -1.24 155,500 153,600 153,600 200 30,720,000
06/09/2019 155,500 0.10 0.06 155,400 169,700 155,500 1,600 248,800,000
05/09/2019 155,400 -155.40 -100.00 155,400 0 0 0 0
04/09/2019 155,400 1.50 0.97 153,900 155,400 153,900 20 3,108,000
03/09/2019 153,900 0.00 ■■ 0.00 153,900 154,100 153,900 240 36,936,000
30/08/2019 153,900 1.90 1.23 152,000 153,900 153,100 140 21,546,000
29/08/2019 152,000 -1.10 -0.72 153,100 153,200 152,000 60 9,120,000
28/08/2019 153,100 -0.90 -0.59 154,000 153,200 153,100 30 4,593,000
27/08/2019 154,000 0.50 0.32 153,500 154,000 154,000 20 3,080,000
26/08/2019 153,500 -1.10 -0.72 154,600 153,700 153,500 40 6,140,000
23/08/2019 154,600 1.10 0.71 153,500 154,700 154,600 20 3,092,000
22/08/2019 153,500 -1.80 -1.17 155,300 153,500 153,500 10 1,535,000
21/08/2019 155,300 0.00 ■■ 0.00 155,300 155,500 155,300 130 20,189,000
20/08/2019 155,300 0.10 0.06 155,200 155,300 155,300 30 4,659,000
19/08/2019 155,200 1.20 0.77 154,000 155,200 155,000 70 10,864,000
15/08/2019 154,000 -3.00 -1.95 157,000 157,000 154,000 20 3,080,000
13/08/2019 157,000 -1.30 -0.83 158,300 157,000 154,000 70 10,990,000
12/08/2019 158,300 3.30 2.08 155,000 158,300 158,200 60 9,498,000
06/08/2019 155,000 2.00 1.29 153,000 155,000 155,000 280 43,400,000
05/08/2019 153,000 0.60 0.39 152,400 153,100 153,000 170 26,010,000
02/08/2019 152,400 1.20 0.79 151,200 157,300 152,400 200 30,480,000
01/08/2019 151,200 -0.80 -0.53 152,000 151,300 151,200 20 3,024,000
31/07/2019 152,000 -6.00 -3.95 158,000 152,000 152,000 10 1,520,000
30/07/2019 158,000 7.00 4.43 151,000 158,000 152,000 30 4,740,000
29/07/2019 151,000 -1.00 -0.66 152,000 151,100 151,000 120 18,120,000
26/07/2019 152,000 0.90 0.59 151,100 152,000 151,100 50 7,600,000
25/07/2019 151,100 -3.70 -2.45 154,800 151,100 151,100 10 1,511,000
23/07/2019 154,800 2.40 1.55 152,400 154,800 151,000 150 23,220,000
22/07/2019 152,400 0.10 0.07 152,300 153,000 152,400 60 9,144,000
19/07/2019 152,300 0.30 0.20 152,000 165,900 152,000 30 4,569,000
17/07/2019 152,000 -8.80 -5.79 160,800 152,100 152,000 30 4,560,000
12/07/2019 160,800 5.80 3.61 155,000 160,800 152,300 20 3,216,000
11/07/2019 155,000 -1.00 -0.65 156,000 155,000 155,000 10 1,550,000
10/07/2019 156,000 -2.90 -1.86 158,900 156,000 156,000 10 1,560,000
09/07/2019 158,900 3.90 2.45 155,000 158,900 155,200 20 3,178,000
08/07/2019 155,000 2.00 1.29 153,000 155,100 152,100 190 29,450,000
05/07/2019 153,000 -7.00 -4.58 160,000 153,000 153,000 10 1,530,000
04/07/2019 160,000 -1.90 -1.19 161,900 161,900 160,000 40 6,400,000
03/07/2019 161,900 0.90 0.56 161,000 161,900 160,000 20 3,238,000
02/07/2019 161,000 -2.00 -1.24 163,000 161,000 160,900 110 17,710,000
28/06/2019 163,000 -5.90 -3.62 168,900 163,000 163,000 10 1,630,000
27/06/2019 168,900 -8.10 -4.80 177,000 168,900 160,000 110 18,579,000
26/06/2019 177,000 14.20 8.02 162,800 177,000 162,800 1,180 208,860,000
25/06/2019 162,800 -1.60 -0.98 164,400 162,800 160,000 30 4,884,000
21/06/2019 164,400 0.50 0.30 163,900 164,400 164,400 60 9,864,000
20/06/2019 163,900 3.90 2.38 160,000 163,900 159,900 100 16,390,000
19/06/2019 160,000 1.00 0.63 159,000 164,900 159,000 260 41,600,000
18/06/2019 160,000 1.00 0.63 159,000 164,900 159,000 260 41,600,000
17/06/2019 159,000 0.00 ■■ 0.00 159,000 159,000 149,100 60 9,540,000
16/06/2019 159,000 -1.00 -0.63 160,000 160,000 155,000 80 12,720,000
14/06/2019 159,000 -1.00 -0.63 160,000 160,000 155,000 80 12,720,000
13/06/2019 160,000 0.20 0.13 159,800 169,900 159,700 740 118,400,000
11/06/2019 159,800 -0.20 -0.13 160,000 159,800 152,100 180 28,764,000
10/06/2019 160,000 -9.00 -5.63 169,000 160,000 152,100 530 84,800,000
09/06/2019 169,000 4.00 2.37 165,000 169,000 160,000 290 49,010,000
07/06/2019 169,000 4.00 2.37 165,000 169,000 160,000 290 49,010,000
06/06/2019 185,000 5.00 2.70 180,000 185,000 179,500 370 68,450,000
05/06/2019 180,000 0.00 ■■ 0.00 180,000 191,000 167,000 1,680 302,400,000
04/06/2019 180,000 0.00 ■■ 0.00 180,000 180,000 179,000 680 122,400,000
03/06/2019 180,000 0.00 ■■ 0.00 180,000 180,000 177,000 470 84,600,000
02/06/2019 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 30 5,400,000
31/05/2019 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 30 5,400,000
30/05/2019 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 430 77,400,000
29/05/2019 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 30 5,400,000
28/05/2019 180,000 1.00 0.56 179,000 180,000 180,000 220 39,600,000
27/05/2019 179,000 0.00 ■■ 0.00 179,000 185,000 170,000 280 50,120,000
26/05/2019 179,000 -1.00 -0.56 180,000 181,000 178,000 710 127,090,000
24/05/2019 179,000 -1.00 -0.56 180,000 181,000 178,000 710 127,090,000
23/05/2019 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 840 151,200,000
22/05/2019 180,000 5.00 2.78 175,000 181,000 175,000 1,140 205,200,000
21/05/2019 175,000 14.00 8.00 161,000 175,000 165,000 60 10,500,000
20/05/2019 161,000 -4.00 -2.48 165,000 165,000 161,000 200 32,200,000
17/05/2019 165,000 -1.00 -0.61 166,000 165,000 165,000 40 6,600,000
16/05/2019 165,000 -1.00 -0.61 166,000 165,000 165,000 40 6,600,000
15/05/2019 166,000 -1.90 -1.14 167,900 166,000 166,000 50 8,300,000
14/05/2019 167,900 -2.10 -1.25 170,000 167,900 167,900 20 3,358,000
13/05/2019 170,000 4.90 2.88 165,100 170,000 170,000 60 10,200,000
12/05/2019 170,000 4.90 2.88 165,100 170,000 170,000 60 10,200,000
10/05/2019 170,000 4.90 2.88 165,100 170,000 170,000 60 10,200,000
09/05/2019 165,100 -4.90 -2.97 170,000 165,100 165,100 10 1,651,000
08/05/2019 170,000 7.00 4.12 163,000 170,000 169,000 170 28,900,000
07/05/2019 163,000 -12.00 -7.36 175,000 167,100 162,900 220 35,860,000
06/05/2019 175,000 -6.00 -3.43 181,000 175,000 170,000 610 106,750,000
02/05/2019 181,000 1.00 0.55 180,000 184,000 181,000 20 3,620,000
01/05/2019 181,000 1.00 0.55 180,000 184,000 181,000 20 3,620,000
30/04/2019 181,000 1.00 0.55 180,000 184,000 181,000 20 3,620,000
29/04/2019 181,000 1.00 0.55 180,000 184,000 181,000 20 3,620,000
28/04/2019 181,000 1.00 0.55 180,000 184,000 181,000 20 3,620,000
26/04/2019 181,000 1.00 0.55 180,000 184,000 181,000 20 3,620,000
25/04/2019 180,000 0.40 0.22 179,600 180,000 180,000 60 10,800,000
24/04/2019 179,600 -0.10 -0.06 179,700 179,600 169,300 180 32,328,000
23/04/2019 179,700 0.70 0.39 179,000 180,000 169,300 310 55,707,000
22/04/2019 179,000 -9.00 -5.03 188,000 189,000 179,000 500 89,500,000
21/04/2019 188,000 13.90 7.39 174,100 188,000 180,000 560 105,280,000
19/04/2019 188,000 13.90 7.39 174,100 188,000 180,000 560 105,280,000
18/04/2019 174,100 8.20 4.71 165,900 175,000 166,000 200 34,820,000
17/04/2019 165,900 -0.10 -0.06 166,000 165,900 159,000 890 147,651,000
16/04/2019 166,000 15.00 9.04 151,000 166,100 142,400 590 97,940,000
15/04/2019 151,000 10.00 6.62 141,000 151,000 151,000 10 1,510,000
14/04/2019 151,000 10.00 6.62 141,000 151,000 151,000 10 1,510,000
12/04/2019 151,000 10.00 6.62 141,000 151,000 151,000 10 1,510,000
11/04/2019 141,000 -9.00 -6.38 150,000 141,000 141,000 10 1,410,000
10/04/2019 141,000 -9.00 -6.38 150,000 141,000 141,000 10 1,410,000
09/04/2019 150,000 12.00 8.00 138,000 150,000 150,000 40 6,000,000
08/04/2019 138,000 -13.50 -9.78 151,500 138,000 138,000 10 1,380,000
07/04/2019 151,500 13.50 8.91 138,000 151,700 140,000 180 27,270,000
05/04/2019 151,500 13.50 8.91 138,000 151,700 140,000 180 27,270,000
04/04/2019 138,000 -13.10 -9.49 151,100 138,000 138,000 10 1,380,000
03/04/2019 151,100 -7.40 -4.90 158,500 151,100 145,000 20 3,022,000
02/04/2019 158,500 8.50 5.36 150,000 158,500 135,000 150 23,775,000
01/04/2019 150,000 6.50 4.33 143,500 150,000 134,000 50 7,500,000
29/03/2019 143,500 13.00 9.06 130,500 143,500 143,500 180 25,830,000
28/03/2019 130,500 -14.50 -11.11 145,000 130,500 130,500 10 1,305,000
26/03/2019 145,000 -12.00 -8.28 157,000 145,000 145,000 10 1,450,000
21/03/2019 157,000 -2.90 -1.85 159,900 157,000 157,000 30 4,710,000
19/03/2019 159,900 0.00 ■■ 0.00 159,900 159,900 159,900 20 3,198,000
18/03/2019 159,900 -0.10 -0.06 160,000 159,900 158,000 100 15,990,000
15/03/2019 160,000 0.00 ■■ 0.00 160,000 160,000 144,000 30 4,800,000
14/03/2019 160,000 12.00 7.50 148,000 160,000 133,200 190 30,400,000
13/03/2019 148,000 12.00 8.11 136,000 149,000 144,000 110 16,280,000
12/03/2019 136,000 1.00 0.74 135,000 136,000 136,000 50 6,800,000
11/03/2019 135,000 0.00 ■■ 0.00 135,000 135,000 135,000 10 1,350,000
08/03/2019 135,000 3.70 2.74 131,300 135,000 135,000 50 6,750,000
04/03/2019 131,200 -0.10 -0.08 131,300 131,300 131,200 130 17,056,000
01/03/2019 131,300 0.10 0.08 131,200 131,300 131,300 20 2,626,000
28/02/2019 131,200 -1.80 -1.37 133,000 131,500 131,200 80 10,496,000
27/02/2019 133,000 -1.00 -0.75 134,000 133,000 133,000 10 1,330,000
26/02/2019 134,000 4.20 3.13 129,800 134,000 134,000 20 2,680,000
19/02/2019 129,800 0.00 ■■ 0.00 129,800 130,000 129,800 140 18,172,000
18/02/2019 129,800 -3.70 -2.85 133,500 131,000 129,800 70 9,086,000
15/02/2019 133,500 4.40 3.30 129,100 133,500 132,000 20 2,670,000
13/02/2019 129,100 0.00 ■■ 0.00 129,100 129,200 129,100 100 12,910,000
12/02/2019 130,000 0.00 ■■ 0.00 130,000 131,000 130,000 160 20,800,000
30/01/2019 130,000 -1.00 -0.77 131,000 130,000 130,000 70 9,100,000
28/01/2019 131,000 2.00 1.53 129,000 131,000 131,000 20 2,620,000
25/01/2019 129,000 -3.00 -2.33 132,000 129,500 129,000 60 7,740,000
22/01/2019 132,000 0.00 ■■ 0.00 132,000 132,000 132,000 10,000 1,320,000,000
19/01/2019 128,000 -7.00 -5.47 135,000 128,100 124,600 60,000 7,680,000,000
02/01/2019 133,000 0.00 ■■ 0.00 133,000 133,000 133,000 800 106,400,000
28/12/2018 133,000 0.00 ■■ 0.00 133,000 133,000 133,000 1,900 252,700,000
27/12/2018 133,000 3.00 2.26 130,000 134,000 133,000 800 106,400,000
26/12/2018 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 600 78,000,000
25/12/2018 130,000 -1.20 -0.92 131,200 130,500 130,000 200 26,000,000
24/12/2018 131,200 -131.20 -100.00 131,200 0 0 0 0
21/12/2018 131,200 11.90 9.07 119,300 131,200 119,300 1,000 131,200,000
20/12/2018 119,300 -13.20 -11.06 132,500 119,300 119,300 100 11,930,000
19/12/2018 132,500 -132.50 -100.00 132,500 0 0 0 0
18/12/2018 132,500 0.00 ■■ 0.00 132,500 133,000 132,500 1,300 172,250,000
17/12/2018 132,500 0.40 0.30 132,100 133,000 132,500 1,100 145,750,000
14/12/2018 132,100 0.10 0.08 132,000 132,500 132,000 700 92,470,000
13/12/2018 132,000 0.50 0.38 131,500 133,000 131,500 2,200 290,400,000
12/12/2018 131,500 -3.50 -2.66 135,000 131,500 131,500 200 26,300,000
11/12/2018 135,000 6.00 4.44 129,000 135,000 130,000 2,500 337,500,000
10/12/2018 129,000 -1.00 -0.78 130,000 129,000 129,000 400 51,600,000
07/12/2018 130,000 0.00 ■■ 0.00 130,000 130,000 129,900 200 26,000,000
06/12/2018 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 1,300 169,000,000
05/12/2018 130,000 8.40 6.46 121,600 130,000 130,000 100 13,000,000
04/12/2018 121,600 -8.40 -6.91 130,000 121,600 121,600 100 12,160,000
03/12/2018 130,000 3.30 2.54 126,700 130,000 126,700 200 26,000,000
29/11/2018 126,700 -126.70 -100.00 126,700 0 0 0 0
28/11/2018 126,700 -126.70 -100.00 126,700 0 0 0 0
27/11/2018 126,700 11.50 9.08 115,200 126,700 126,700 100 12,670,000
26/11/2018 115,200 -12.80 -11.11 128,000 115,200 115,200 100 11,520,000
23/11/2018 128,000 -128.00 -100.00 128,000 0 0 0 0
22/11/2018 128,000 -128.00 -100.00 128,000 0 0 0 0
21/11/2018 128,000 0.00 ■■ 0.00 128,000 128,100 128,000 500 64,000,000
20/11/2018 128,000 2.00 1.56 126,000 128,000 128,000 100 12,800,000
19/11/2018 126,000 -126.00 -100.00 126,000 0 0 0 0
16/11/2018 126,000 -126.00 -100.00 126,000 0 0 0 0
15/11/2018 126,000 0.50 0.40 125,500 126,000 126,000 300 37,800,000
14/11/2018 125,500 -125.50 -100.00 125,500 0 0 0 0
13/11/2018 125,500 0.50 0.40 125,000 125,500 125,500 1,000 125,500,000
12/11/2018 125,000 -0.50 -0.40 125,500 125,500 125,000 200 25,000,000
09/11/2018 125,500 0.00 ■■ 0.00 125,500 126,000 125,500 800 100,400,000
08/11/2018 125,500 0.30 0.24 125,200 125,500 125,500 100 12,550,000
07/11/2018 125,200 -125.20 -100.00 125,200 0 0 0 0
06/11/2018 125,200 -125.20 -100.00 125,200 0 0 0 0
05/11/2018 125,200 -125.20 -100.00 125,200 0 0 0 0
02/11/2018 125,200 -125.20 -100.00 125,200 0 0 0 0
01/11/2018 125,200 0.00 ■■ 0.00 125,200 125,200 125,200 200 25,040,000
31/10/2018 125,200 0.20 0.16 125,000 125,200 125,000 500 62,600,000
30/10/2018 125,000 -1.70 -1.36 126,700 126,700 125,000 200 25,000,000
29/10/2018 126,700 -0.30 -0.24 127,000 128,500 126,700 400 50,680,000
26/10/2018 127,000 -127.00 -100.00 127,000 0 0 0 0
25/10/2018 127,000 -3.00 -2.36 130,000 127,000 126,700 300 38,100,000
24/10/2018 130,000 -130.00 -100.00 130,000 0 0 0 0
23/10/2018 130,000 -130.00 -100.00 130,000 0 0 0 0
22/10/2018 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 1,000 130,000,000
19/10/2018 130,000 -2.00 -1.54 132,000 132,000 130,000 1,700 221,000,000
18/10/2018 132,000 -1.20 -0.91 133,200 133,300 132,000 1,800 237,600,000
17/10/2018 133,200 -1.50 -1.13 134,700 134,700 133,200 1,000 133,200,000
16/10/2018 134,700 -1.20 -0.89 135,900 134,700 132,000 200 26,940,000
15/10/2018 135,900 -135.90 -100.00 135,900 0 0 0 0
12/10/2018 135,900 -1.00 -0.74 136,900 135,900 128,100 500 67,950,000
11/10/2018 136,900 -1.70 -1.24 138,600 136,900 126,700 200 27,380,000
10/10/2018 138,600 0.40 0.29 138,200 138,600 138,600 100 13,860,000
09/10/2018 138,200 -138.20 -100.00 138,200 0 0 0 0
08/10/2018 138,200 -138.20 -100.00 138,200 0 0 0 0
05/10/2018 138,200 -138.20 -100.00 138,200 0 0 0 0
04/10/2018 138,200 -138.20 -100.00 138,200 0 0 0 0
03/10/2018 138,200 1.30 0.94 136,900 138,200 128,800 300 41,460,000
02/10/2018 136,900 -136.90 -100.00 136,900 0 0 0 0
01/10/2018 136,900 8.90 6.50 128,000 136,900 128,100 500 68,450,000
28/09/2018 128,000 1.50 1.17 126,500 128,000 126,500 400 51,200,000
27/09/2018 126,500 0.30 0.24 126,200 126,700 126,500 500 63,250,000
26/09/2018 126,200 0.10 0.08 126,100 126,400 126,200 1,200 151,440,000
25/09/2018 126,100 0.00 ■■ 0.00 126,100 126,100 126,100 600 75,660,000
24/09/2018 126,100 0.10 0.08 126,000 126,200 126,000 1,400 176,540,000
21/09/2018 126,000 -126.00 -100.00 126,000 0 0 0 0
20/09/2018 126,000 0.00 ■■ 0.00 126,000 126,000 126,000 100 12,600,000
19/09/2018 126,000 -1.00 -0.79 127,000 127,000 126,000 300 37,800,000
18/09/2018 127,000 0.00 ■■ 0.00 127,000 127,000 126,800 300 38,100,000
17/09/2018 127,000 0.20 0.16 126,800 127,000 126,700 900 114,300,000
14/09/2018 126,800 0.10 0.08 126,700 126,800 126,800 100 12,680,000
13/09/2018 126,700 0.00 ■■ 0.00 126,700 126,700 126,700 100 12,670,000
12/09/2018 126,700 -0.30 -0.24 127,000 128,000 126,700 300 38,010,000
11/09/2018 127,000 -0.10 -0.08 127,100 127,000 127,000 300 38,100,000
10/09/2018 127,100 0.00 ■■ 0.00 127,100 127,100 127,100 400 50,840,000
07/09/2018 127,100 0.10 0.08 127,000 130,000 127,100 500 63,550,000
06/09/2018 127,000 -3.00 -2.36 130,000 127,000 127,000 1,300 165,100,000
05/09/2018 130,000 -130.00 -100.00 130,000 0 0 0 0
04/09/2018 130,000 1.50 1.15 128,500 130,000 130,000 100 13,000,000
31/08/2018 128,500 0.50 0.39 128,000 128,500 128,500 100 12,850,000
30/08/2018 128,000 0.00 ■■ 0.00 128,000 128,500 128,000 600 76,800,000
29/08/2018 128,000 2.00 1.56 126,000 128,000 128,000 600 76,800,000
28/08/2018 126,000 -126.00 -100.00 126,000 0 0 0 0
27/08/2018 126,000 -126.00 -100.00 126,000 0 0 0 0
24/08/2018 126,000 -126.00 -100.00 126,000 0 0 0 0
23/08/2018 126,000 0.00 ■■ 0.00 126,000 126,000 126,000 500 63,000,000
22/08/2018 126,000 4.40 3.49 121,600 126,000 125,000 600 75,600,000
21/08/2018 121,600 -12.30 -10.12 133,900 121,600 121,600 100 12,160,000
20/08/2018 133,900 -133.90 -100.00 133,900 0 0 0 0
17/08/2018 133,900 -133.90 -100.00 133,900 0 0 0 0
16/08/2018 133,900 7.90 5.90 126,000 133,900 133,900 100 13,390,000
15/08/2018 126,000 0.00 ■■ 0.00 126,000 126,000 126,000 200 25,200,000
14/08/2018 126,000 -3.00 -2.38 129,000 126,000 126,000 200 25,200,000
13/08/2018 129,000 4.00 3.10 125,000 129,000 126,000 1,500 193,500,000
10/08/2018 125,000 -1.00 -0.80 126,000 126,100 125,000 1,700 212,500,000
09/08/2018 126,000 0.00 ■■ 0.00 126,000 126,000 126,000 1,700 214,200,000
08/08/2018 126,000 0.00 ■■ 0.00 126,000 128,000 126,000 2,100 264,600,000
07/08/2018 126,000 0.00 ■■ 0.00 126,000 126,000 126,000 500 63,000,000
06/08/2018 126,000 -2.00 -1.59 128,000 127,000 126,000 600 75,600,000
03/08/2018 128,000 1.00 0.78 127,000 128,000 126,000 900 115,200,000
02/08/2018 127,000 0.00 ■■ 0.00 127,000 127,000 127,000 1,400 177,800,000
01/08/2018 127,000 0.00 ■■ 0.00 127,000 127,000 127,000 900 114,300,000
31/07/2018 127,000 0.00 ■■ 0.00 127,000 127,100 127,000 900 114,300,000
30/07/2018 127,000 -1.50 -1.18 128,500 128,500 127,000 1,900 241,300,000
27/07/2018 128,500 0.50 0.39 128,000 128,500 128,500 300 38,550,000
26/07/2018 128,000 2.00 1.56 126,000 128,000 128,000 100 12,800,000
25/07/2018 126,000 1.00 0.79 125,000 126,000 121,000 200 25,200,000
24/07/2018 125,000 0.00 ■■ 0.00 125,000 125,000 125,000 100 12,500,000
23/07/2018 125,000 -8.40 -6.72 133,400 125,000 121,100 700 87,500,000
20/07/2018 133,400 9.00 6.75 124,400 133,400 133,400 100 13,340,000
19/07/2018 124,400 -124.40 -100.00 124,400 0 0 0 0
18/07/2018 124,400 4.90 3.94 119,500 124,400 124,400 200 24,880,000
17/07/2018 119,500 -9.90 -8.28 129,400 119,500 119,500 100 11,950,000
16/07/2018 129,400 10.40 8.04 119,000 129,400 129,400 100 12,940,000
13/07/2018 119,000 -12.80 -10.76 131,800 119,000 119,000 100 11,900,000
12/07/2018 131,800 10.80 8.19 121,000 131,800 118,000 300 39,540,000
11/07/2018 121,000 0.00 ■■ 0.00 121,000 121,000 121,000 100 12,100,000
10/07/2018 121,000 1.00 0.83 120,000 121,000 120,000 1,100 133,100,000
09/07/2018 120,000 -1.60 -1.33 121,600 121,600 120,000 1,800 216,000,000
06/07/2018 121,600 -12.80 -10.53 134,400 121,600 121,600 100 12,160,000
05/07/2018 134,400 11.90 8.85 122,500 134,400 122,600 1,400 188,160,000
04/07/2018 122,500 -0.10 -0.08 122,600 122,700 122,300 2,300 281,750,000
03/07/2018 122,600 -4.40 -3.59 127,000 127,100 122,000 1,700 208,420,000
02/07/2018 135,000 -4.30 -3.19 139,300 135,000 135,000 1,000 135,000,000
29/06/2018 139,300 9.30 6.68 130,000 139,300 129,000 200 27,860,000
28/06/2018 130,000 -130.00 -100.00 130,000 0 0 0 0
27/06/2018 130,000 7.20 5.54 122,800 134,900 130,000 400 52,000,000
26/06/2018 122,800 -9.20 -7.49 132,000 122,800 122,500 400 49,120,000
25/06/2018 132,000 -0.50 -0.38 132,500 132,000 120,000 200 26,400,000
22/06/2018 132,500 0.00 ■■ 0.00 132,500 132,500 132,500 400 53,000,000
21/06/2018 132,500 0.00 ■■ 0.00 132,500 132,500 120,000 200 26,500,000
20/06/2018 132,500 0.00 ■■ 0.00 132,500 133,000 132,500 1,500 198,750,000
19/06/2018 132,500 1.50 1.13 131,000 132,500 118,000 1,100 145,750,000
18/06/2018 131,000 0.00 ■■ 0.00 131,000 131,500 131,000 2,900 379,900,000
15/06/2018 131,000 0.00 ■■ 0.00 131,000 135,000 131,000 3,400 445,400,000
14/06/2018 131,000 0.00 ■■ 0.00 131,000 132,000 130,000 6,000 786,000,000
13/06/2018 131,000 -7.10 -5.42 138,100 131,000 124,300 500 65,500,000
12/06/2018 138,100 8.00 5.79 130,100 138,800 130,100 4,300 593,830,000
11/06/2018 130,100 0.00 ■■ 0.00 130,100 130,200 130,100 2,600 338,260,000
08/06/2018 130,100 0.00 ■■ 0.00 130,100 130,100 130,100 4,000 520,400,000
07/06/2018 130,100 -2.40 -1.84 132,500 131,000 130,000 4,200 546,420,000
06/06/2018 132,500 0.00 ■■ 0.00 132,500 132,500 130,000 3,100 410,750,000
05/06/2018 132,500 0.00 ■■ 0.00 132,500 132,500 131,000 2,400 318,000,000
04/06/2018 132,500 0.40 0.30 132,100 140,000 130,000 3,700 490,250,000
01/06/2018 132,100 0.00 ■■ 0.00 132,100 132,300 123,000 4,000 528,400,000
31/05/2018 132,100 -4.40 -3.33 136,500 137,000 132,100 4,000 528,400,000
30/05/2018 136,500 0.00 ■■ 0.00 136,500 136,500 136,500 1,000 136,500,000
29/05/2018 136,500 -8.40 -6.15 144,900 136,500 136,500 600 81,900,000
28/05/2018 144,900 8.40 5.80 136,500 144,900 136,500 1,200 173,880,000
25/05/2018 136,500 -8.40 -6.15 144,900 136,500 136,500 100 13,650,000
24/05/2018 144,900 6.40 4.42 138,500 144,900 144,900 100 14,490,000
23/05/2018 138,500 4.00 2.89 134,500 140,000 138,500 200 27,700,000
22/05/2018 136,500 -11.20 -8.21 147,700 136,500 136,500 200 27,300,000
21/05/2018 147,700 -1.20 -0.81 148,900 147,700 147,700 100 14,770,000
18/05/2018 148,900 -148.90 -100.00 148,900 0 0 0 0
17/05/2018 148,900 9.90 6.65 139,000 148,900 139,000 1,000 148,900,000
16/05/2018 139,000 0.00 ■■ 0.00 139,000 139,000 139,000 1,100 152,900,000
15/05/2018 139,000 0.00 ■■ 0.00 139,000 139,000 139,000 600 83,400,000
14/05/2018 139,000 -3.00 -2.16 142,000 139,100 139,000 600 83,400,000
11/05/2018 142,000 0.00 ■■ 0.00 142,000 142,000 142,000 600 85,200,000
10/05/2018 142,000 -3.00 -2.11 145,000 145,000 142,000 1,800 255,600,000
09/05/2018 145,000 -3.00 -2.07 148,000 145,000 142,000 700 101,500,000
08/05/2018 148,000 -148.00 -100.00 148,000 0 0 0 0
07/05/2018 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 200 29,600,000
04/05/2018 148,000 1.00 0.68 147,000 148,000 147,000 1,100 162,800,000
03/05/2018 147,000 -1.00 -0.68 148,000 148,000 147,000 1,600 235,200,000
02/05/2018 148,000 7.60 5.14 140,400 148,000 148,000 1,100 162,800,000
27/04/2018 140,400 -15.60 -11.11 156,000 140,400 140,400 100 14,040,000
26/04/2018 156,000 5.60 3.59 150,400 156,000 136,000 200 31,200,000
24/04/2018 150,400 -0.10 -0.07 150,500 150,400 135,500 300 45,120,000
23/04/2018 150,500 0.00 ■■ 0.00 150,500 150,500 150,500 500 75,250,000
20/04/2018 150,500 0.40 0.27 150,100 151,000 150,100 5,600 842,800,000
19/04/2018 150,100 -4.90 -3.26 155,000 150,200 150,100 800 120,080,000
18/04/2018 155,000 -155.00 -100.00 155,000 0 0 0 0
13/04/2018 155,000 1.20 0.77 153,800 155,000 155,000 100 15,500,000
12/04/2018 153,800 0.00 ■■ 0.00 153,800 153,800 138,500 200 30,760,000
11/04/2018 153,800 0.00 ■■ 0.00 153,800 155,000 153,800 700 107,660,000
10/04/2018 153,800 -0.20 -0.13 154,000 154,000 153,800 600 92,280,000
09/04/2018 154,000 0.30 0.19 153,700 154,000 153,200 2,400 369,600,000
06/04/2018 153,700 -153.70 -100.00 153,700 0 0 0 0
05/04/2018 153,700 0.00 ■■ 0.00 153,700 153,700 153,600 3,300 507,210,000
04/04/2018 153,700 -0.30 -0.20 154,000 154,100 153,700 3,300 507,210,000
03/04/2018 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 1,100 169,400,000
02/04/2018 154,000 -0.50 -0.32 154,500 154,500 154,000 800 123,200,000
30/03/2018 154,500 -0.50 -0.32 155,000 154,600 154,500 1,500 231,750,000
29/03/2018 155,000 0.50 0.32 154,500 155,000 154,500 3,200 496,000,000
28/03/2018 154,500 -0.50 -0.32 155,000 156,000 154,500 2,900 448,050,000
27/03/2018 155,000 0.00 ■■ 0.00 155,000 156,000 154,500 1,400 217,000,000
26/03/2018 155,000 0.50 0.32 154,500 155,000 154,500 1,000 155,000,000
23/03/2018 154,500 6.00 3.88 148,500 158,000 152,000 6,000 927,000,000
22/03/2018 148,500 -16.50 -11.11 165,000 148,500 148,500 100 14,850,000
21/03/2018 165,000 9.00 5.45 156,000 165,000 165,000 100 16,500,000
20/03/2018 156,000 -156.00 -100.00 156,000 0 0 0 0
19/03/2018 156,000 -156.00 -100.00 156,000 0 0 0 0
16/03/2018 156,000 1.00 0.64 155,000 156,000 156,000 100 15,600,000
15/03/2018 155,000 -0.30 -0.19 155,300 155,000 155,000 400 62,000,000
14/03/2018 155,300 -155.30 -100.00 155,300 0 0 0 0
13/03/2018 155,300 -8.60 -5.54 163,900 155,300 155,300 100 15,530,000
12/03/2018 163,900 -163.90 -100.00 163,900 0 0 0 0
09/03/2018 163,900 3.90 2.38 160,000 163,900 163,900 100 16,390,000
08/03/2018 160,000 -160.00 -100.00 160,000 0 0 0 0
07/03/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 400 64,000,000
06/03/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 600 96,000,000
05/03/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 300 48,000,000
02/03/2018 160,000 -160.00 -100.00 160,000 0 0 0 0
01/03/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 300 48,000,000
28/02/2018 160,000 -3.00 -1.88 163,000 160,000 160,000 100 16,000,000
27/02/2018 163,000 3.00 1.84 160,000 163,000 160,000 300 48,900,000
26/02/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 500 80,000,000
23/02/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 500 80,000,000
22/02/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 600 96,000,000
21/02/2018 160,000 -160.00 -100.00 160,000 0 0 0 0
13/02/2018 160,000 -4.00 -2.50 164,000 165,000 160,000 300 48,000,000
12/02/2018 164,000 0.00 ■■ 0.00 164,000 164,000 164,000 100 16,400,000
09/02/2018 164,000 0.00 ■■ 0.00 164,000 164,000 164,000 100 16,400,000
08/02/2018 164,000 8.00 4.88 156,000 164,000 156,000 1,200 196,800,000
07/02/2018 156,000 1.00 0.64 155,000 156,000 155,000 5,200 811,200,000
06/02/2018 155,000 -10.00 -6.45 165,000 155,000 151,000 4,900 759,500,000
05/02/2018 165,000 -165.00 -100.00 165,000 0 0 0 0
02/02/2018 165,000 -165.00 -100.00 165,000 0 0 0 0
01/02/2018 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 400 66,000,000
31/01/2018 165,000 -165.00 -100.00 165,000 0 0 0 0
30/01/2018 165,000 5.00 3.03 160,000 165,000 160,000 700 115,500,000
29/01/2018 160,000 -4.00 -2.50 164,000 164,000 160,000 500 80,000,000
26/01/2018 164,000 4.00 2.44 160,000 165,000 164,000 800 131,200,000
25/01/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 500 80,000,000
24/01/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 500 80,000,000
23/01/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 200 32,000,000
22/01/2018 160,000 -1.00 -0.63 161,000 161,000 160,000 2,200 352,000,000
19/01/2018 161,000 0.00 ■■ 0.00 161,000 165,000 161,000 800 128,800,000
18/01/2018 161,000 0.50 0.31 160,500 161,500 161,000 200 32,200,000
17/01/2018 160,500 -4.50 -2.80 165,000 160,500 160,500 200 32,100,000
16/01/2018 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 100 16,500,000
15/01/2018 165,000 0.00 ■■ 0.00 165,000 165,000 160,100 600 99,000,000
12/01/2018 165,000 4.80 2.91 160,200 165,000 165,000 1,100 181,500,000
11/01/2018 160,200 -160.20 -100.00 160,200 0 0 0 0
10/01/2018 160,200 -160.20 -100.00 160,200 0 0 0 0
09/01/2018 160,200 0.10 0.06 160,100 165,000 160,200 3,300 528,660,000
08/01/2018 160,100 0.10 0.06 160,000 160,100 160,100 100 16,010,000
05/01/2018 160,000 -3.00 -1.88 163,000 160,100 160,000 5,900 944,000,000
03/01/2018 159,500 -0.50 -0.31 160,000 160,000 159,100 3,900 622,050,000
02/01/2018 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 2,100 336,000,000
29/12/2017 160,000 0.00 ■■ 0.00 160,000 161,000 160,000 4,900 784,000,000
28/12/2017 160,000 0.00 ■■ 0.00 160,000 161,000 144,000 2,200 352,000,000
27/12/2017 160,000 -1.00 -0.63 161,000 161,100 160,000 3,000 480,000,000
26/12/2017 161,000 5.90 3.80 161,000 161,000 161,000 3,000 483,000,000
25/12/2017 155,100 0.00 ■■ 0.00 155,100 155,100 155,100 0 0
22/12/2017 155,100 -14.90 -8.76 155,100 155,100 155,100 100 15,510,000
21/12/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
20/12/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
19/12/2017 170,000 1.00 0.59 169,000 170,000 169,000 2,700 459,000,000
18/12/2017 169,000 6.00 3.68 165,000 169,000 165,000 1,200 202,800,000
15/12/2017 163,000 0.00 ■■ 0.00 163,000 163,000 163,000 0 0
14/12/2017 163,000 -2.00 -1.21 165,100 165,100 163,000 500 81,500,000
13/12/2017 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 0 0
12/12/2017 165,000 4.00 2.48 162,000 165,000 162,000 2,100 346,500,000
11/12/2017 161,000 1.00 0.63 161,000 161,000 161,000 200 32,200,000
08/12/2017 160,000 -12.50 -7.25 160,000 160,000 160,000 900 144,000,000
07/12/2017 172,500 0.00 ■■ 0.00 172,500 172,500 172,500 0 0
06/12/2017 172,500 7.50 4.55 172,500 172,500 172,500 400 69,000,000
05/12/2017 165,000 -10.00 -5.71 165,000 165,000 165,000 800 132,000,000
04/12/2017 175,000 9.00 5.42 166,000 175,000 166,000 200 35,000,000
01/12/2017 166,000 1.00 0.61 166,000 166,000 166,000 100 16,600,000
30/11/2017 165,000 -2.00 -1.20 165,100 165,100 165,000 400 66,000,000
29/11/2017 167,000 0.00 ■■ 0.00 167,000 167,000 167,000 0 0
28/11/2017 167,000 0.00 ■■ 0.00 167,100 167,100 167,000 3,000 501,000,000
27/11/2017 167,000 -0.10 -0.06 167,100 167,500 167,000 3,100 517,700,000
24/11/2017 167,100 0.00 ■■ 0.00 167,100 167,100 167,100 0 0
23/11/2017 167,100 -2.90 -1.71 158,600 167,100 158,600 400 66,840,000
22/11/2017 170,000 -5.00 -2.86 170,000 170,000 170,000 200 34,000,000
21/11/2017 175,000 8.00 4.79 175,000 175,000 175,000 100 17,500,000
20/11/2017 167,000 2.00 1.21 167,000 167,000 167,000 200 33,400,000
17/11/2017 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 2,500 412,500,000
16/11/2017 165,000 2.00 1.23 165,000 165,000 165,000 3,309 545,985,000
15/11/2017 163,000 5.00 3.16 160,200 163,000 160,200 2,400 391,200,000
14/11/2017 158,000 0.00 ■■ 0.00 158,000 158,000 158,000 0 0
13/11/2017 158,000 -2.10 -1.31 160,200 160,200 158,000 2,200 347,600,000
10/11/2017 160,100 0.10 0.06 160,100 160,100 160,100 100 16,010,000
09/11/2017 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 100 16,000,000
08/11/2017 160,000 9.70 6.45 157,500 160,000 157,100 1,600 256,000,000
07/11/2017 150,300 0.00 ■■ 0.00 151,000 151,000 150,100 4,100 616,230,000
06/11/2017 150,300 1.70 1.14 148,600 150,300 148,600 300 45,090,000
03/11/2017 148,600 -15.40 -9.39 148,600 148,600 148,600 100 14,860,000
02/11/2017 164,000 -1.00 -0.61 165,000 165,000 164,000 800 131,200,000
01/11/2017 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 1,700 280,500,000
31/10/2017 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 1,100 181,500,000
30/10/2017 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 0 0
27/10/2017 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 410 67,650,000
26/10/2017 165,000 -5.00 -2.94 165,000 166,000 165,000 1,800 297,000,000
25/10/2017 170,000 0.00 ■■ 0.00 169,900 170,000 169,900 600 102,000,000
24/10/2017 170,000 9.80 6.12 170,000 170,000 170,000 500 85,000,000
23/10/2017 160,200 0.00 ■■ 0.00 160,200 160,200 160,200 25 4,005,000
20/10/2017 160,200 0.00 ■■ 0.00 160,200 160,200 160,200 0 0
19/10/2017 160,200 -4.80 -2.91 165,200 165,200 160,200 1,300 208,260,000
18/10/2017 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 0 0
17/10/2017 165,000 -3.00 -1.79 165,000 165,000 165,000 200 33,000,000
16/10/2017 168,000 0.00 ■■ 0.00 168,000 168,000 168,000 0 0
13/10/2017 168,000 0.00 ■■ 0.00 168,000 168,000 168,000 0 0
12/10/2017 168,000 -3.00 -1.75 168,000 168,000 168,000 350 58,800,000
11/10/2017 171,000 0.00 ■■ 0.00 171,000 171,000 171,000 0 0
10/10/2017 171,000 1.00 0.59 170,000 171,000 170,000 2,700 461,700,000
09/10/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
06/10/2017 170,000 4.00 2.41 166,000 170,000 166,000 600 102,000,000
05/10/2017 166,000 0.00 ■■ 0.00 166,000 166,000 166,000 700 116,200,000
04/10/2017 166,000 -4.00 -2.35 166,000 166,000 166,000 100 16,600,000
03/10/2017 170,000 3.00 1.80 160,000 170,000 160,000 800 136,000,000
02/10/2017 167,000 0.00 ■■ 0.00 167,000 167,000 167,000 200 33,400,000
29/09/2017 167,000 0.00 ■■ 0.00 167,000 167,000 167,000 0 0
28/09/2017 167,000 -1.00 -0.60 167,000 167,000 167,000 200 33,400,000
27/09/2017 168,000 0.00 ■■ 0.00 168,000 168,000 168,000 200 33,600,000
26/09/2017 168,000 -2.00 -1.18 169,500 169,500 168,000 900 151,200,000
25/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 168,100 300 51,000,000
22/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 800 136,000,000
21/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 1,050 178,500,000
20/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 1,000 170,000,000
19/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 1,300 221,000,000
18/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
15/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 200 34,000,000
14/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
13/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
12/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
11/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
08/09/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 12 2,040,000
07/09/2017 170,000 0.00 ■■ 0.00 170,000 170,700 170,000 3,600 612,000,000
06/09/2017 170,000 -1.00 -0.58 170,100 170,100 170,000 400 68,000,000
05/09/2017 171,000 -8.80 -4.89 170,100 171,000 170,000 711 121,581,000
01/09/2017 179,800 0.00 ■■ 0.00 179,800 179,800 179,800 0 0
31/08/2017 179,800 9.80 5.76 179,800 179,800 179,800 103 18,519,400
30/08/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
29/08/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
28/08/2017 170,000 0.00 ■■ 0.00 173,000 173,000 170,000 1,700 289,000,000
25/08/2017 170,000 -3.00 -1.73 170,000 170,000 170,000 1,000 170,000,000
24/08/2017 173,000 0.00 ■■ 0.00 173,000 173,000 173,000 0 0
23/08/2017 173,000 -1.00 -0.57 177,000 178,000 173,000 700 121,100,000
22/08/2017 174,000 0.00 ■■ 0.00 174,000 174,000 174,000 100 17,400,000
21/08/2017 174,000 0.00 ■■ 0.00 175,500 175,500 174,000 400 69,600,000
18/08/2017 174,000 0.00 ■■ 0.00 174,000 174,000 174,000 0 0
17/08/2017 174,000 4.00 2.35 176,000 176,000 174,000 210 36,540,000
16/08/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
15/08/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 1,200 204,000,000
14/08/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
11/08/2017 170,000 0.00 ■■ 0.00 170,200 170,200 170,000 1,100 187,000,000
10/08/2017 170,000 -7.00 -3.95 170,000 170,000 170,000 100 17,000,000
09/08/2017 177,000 0.00 ■■ 0.00 177,000 177,000 177,000 211 37,347,000
08/08/2017 177,000 0.00 ■■ 0.00 177,000 177,000 177,000 0 0
07/08/2017 177,000 7.00 4.12 175,000 177,000 175,000 209 36,993,000
04/08/2017 170,000 -0.10 -0.06 170,100 170,100 170,000 200 34,000,000
03/08/2017 170,100 0.00 ■■ 0.00 170,100 170,100 170,100 0 0
02/08/2017 170,100 -9.90 -5.50 170,100 170,100 170,100 100 17,010,000
01/08/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 0 0
31/07/2017 180,000 8.00 4.65 171,000 180,000 171,000 330 59,400,000
28/07/2017 172,000 0.00 ■■ 0.00 172,000 172,000 172,000 0 0
27/07/2017 172,000 -1.00 -0.58 173,000 173,000 172,000 1,000 172,000,000
26/07/2017 173,000 1.50 0.87 173,000 173,000 173,000 1,220 211,060,000
25/07/2017 171,500 -0.50 -0.29 172,000 172,000 171,500 2,600 445,900,000
24/07/2017 172,000 0.50 0.29 171,500 172,000 171,500 800 137,600,000
21/07/2017 171,500 1.50 0.88 170,000 171,500 170,000 802 137,543,000
20/07/2017 170,000 -0.10 -0.06 170,000 170,000 170,000 100 17,000,000
19/07/2017 170,100 0.10 0.06 170,100 170,100 170,100 100 17,010,000
18/07/2017 170,000 0.10 0.06 170,000 170,500 169,900 1,600 272,000,000
17/07/2017 169,900 -0.10 -0.06 170,000 170,000 169,900 900 152,910,000
14/07/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 800 136,000,000
13/07/2017 170,000 -6.00 -3.41 165,100 170,000 165,100 300 51,000,000
12/07/2017 176,000 6.00 3.53 176,000 176,000 176,000 100 17,600,000
11/07/2017 170,000 2.00 1.19 170,000 170,000 167,100 1,500 255,000,000
10/07/2017 168,000 -2.00 -1.18 170,000 170,000 168,000 700 117,600,000
07/07/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 1,800 306,000,000
06/07/2017 170,000 0.00 ■■ 0.00 170,100 170,100 170,000 3,600 612,000,000
05/07/2017 170,000 -3.00 -1.73 171,100 171,100 170,000 4,100 697,000,000
04/07/2017 173,000 -6.30 -3.51 171,100 173,000 171,100 300 51,900,000
03/07/2017 179,300 0.00 ■■ 0.00 179,300 179,300 179,300 300 53,790,000
30/06/2017 179,300 -0.10 -0.06 180,500 180,500 179,300 700 125,510,000
29/06/2017 179,400 0.10 0.06 179,300 179,400 179,300 800 143,520,000
28/06/2017 179,300 0.00 ■■ 0.00 181,000 181,000 179,300 1,100 197,230,000
27/06/2017 179,300 0.00 ■■ 0.00 179,300 179,300 179,300 900 161,370,000
26/06/2017 179,300 4.30 2.46 175,000 179,300 175,000 1,100 197,230,000
23/06/2017 175,000 -6.00 -3.31 180,000 180,000 170,000 1,300 227,500,000
22/06/2017 181,000 0.00 ■■ 0.00 180,000 181,000 180,000 700 126,700,000
21/06/2017 181,000 0.00 ■■ 0.00 181,000 181,000 181,000 300 54,300,000
20/06/2017 181,000 1.00 0.56 181,000 181,000 181,000 600 108,600,000
19/06/2017 180,000 -1.30 -0.72 181,500 181,500 180,000 2,000 360,000,000
16/06/2017 181,300 -0.10 -0.06 181,300 181,300 181,300 100 18,130,000
15/06/2017 181,400 0.40 0.22 181,400 181,400 181,400 100 18,140,000
14/06/2017 181,000 0.00 ■■ 0.00 181,000 181,000 180,000 1,900 343,900,000
13/06/2017 181,000 0.00 ■■ 0.00 181,000 181,000 181,000 912 165,072,000
12/06/2017 181,000 0.00 ■■ 0.00 181,000 181,000 181,000 1,600 289,600,000
09/06/2017 181,000 0.00 ■■ 0.00 181,500 181,500 181,000 210 38,010,000
08/06/2017 181,000 1.00 0.56 180,000 181,000 180,000 3,300 597,300,000
07/06/2017 180,000 -1.00 -0.55 181,000 181,400 180,000 18,300 3,294,000,000
06/06/2017 181,000 0.40 0.22 181,100 181,100 181,000 3,500 633,500,000
05/06/2017 180,600 -9.40 -4.95 180,600 180,600 180,600 100 18,060,000
02/06/2017 190,000 7.00 3.83 188,000 190,000 188,000 900 171,000,000
01/06/2017 183,000 0.00 ■■ 0.00 183,000 183,000 183,000 0 0
31/05/2017 183,000 1.00 0.55 181,200 184,900 181,200 824 150,792,000
30/05/2017 182,000 0.00 ■■ 0.00 182,000 182,000 182,000 0 0
29/05/2017 182,000 -1.00 -0.55 183,000 183,000 182,000 300 54,600,000
26/05/2017 183,000 -2.00 -1.08 185,000 185,000 183,000 200 36,600,000
25/05/2017 185,000 0.00 ■■ 0.00 185,000 185,000 185,000 0 0
24/05/2017 185,000 4.50 2.49 185,000 185,500 185,000 1,000 185,000,000
23/05/2017 180,500 0.00 ■■ 0.00 180,500 180,500 180,500 100 18,050,000
22/05/2017 180,500 0.00 ■■ 0.00 180,500 180,500 180,500 216 38,988,000
19/05/2017 180,500 -0.40 -0.22 180,500 180,700 180,500 700 126,350,000
18/05/2017 180,900 0.90 0.50 180,000 180,900 180,000 1,202 217,441,800
17/05/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 200 36,000,000
16/05/2017 180,000 5.00 2.86 175,000 180,000 175,000 4,400 792,000,000
15/05/2017 175,000 0.00 ■■ 0.00 175,000 175,000 175,000 0 0
09/05/2017 180,000 0.00 ■■ 0.00 180,000 180,000 179,000 1,900 342,000,000
08/05/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 700 126,000,000
05/05/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 0 0
04/05/2017 180,000 0.00 ■■ 0.00 182,000 182,000 180,000 1,700 306,000,000
03/05/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 100 18,000,000
28/04/2017 180,000 1.00 0.56 180,000 180,000 179,000 1,300 234,000,000
27/04/2017 179,000 -4.00 -2.19 183,000 183,000 179,000 1,200 214,800,000
26/04/2017 183,000 1.00 0.55 183,000 183,000 183,000 300 54,900,000
25/04/2017 182,000 0.00 ■■ 0.00 182,000 182,000 182,000 2,400 436,800,000
24/04/2017 182,000 0.00 ■■ 0.00 182,000 182,000 182,000 2,600 473,200,000
21/04/2017 182,000 0.00 ■■ 0.00 184,000 184,000 182,000 3,700 673,400,000
20/04/2017 182,000 2.00 1.11 182,000 182,000 182,000 400 72,800,000
19/04/2017 180,000 -4.00 -2.17 180,000 180,000 180,000 100 18,000,000
18/04/2017 184,000 4.00 2.22 184,000 184,000 184,000 100 18,400,000
17/04/2017 180,000 -3.00 -1.64 183,000 183,000 180,000 900 162,000,000
14/04/2017 183,000 -1.00 -0.54 183,000 183,000 183,000 400 73,200,000
13/04/2017 184,000 2.00 1.10 182,100 184,000 182,000 1,118 205,712,000
12/04/2017 182,000 0.00 ■■ 0.00 182,000 182,000 182,000 0 0
11/04/2017 182,000 0.00 ■■ 0.00 182,000 182,000 182,000 0 0
10/04/2017 182,000 -2.00 -1.09 183,000 183,000 182,000 600 109,200,000
07/04/2017 184,000 0.00 ■■ 0.00 184,000 184,000 182,000 1,800 331,200,000
05/04/2017 184,000 0.00 ■■ 0.00 184,000 184,000 184,000 1,402 257,968,000
04/04/2017 184,000 0.00 ■■ 0.00 184,000 184,000 184,000 13,500 2,484,000,000
03/04/2017 184,000 0.00 ■■ 0.00 183,000 184,000 183,000 1,600 294,400,000
31/03/2017 184,000 -1.00 -0.54 184,000 185,000 184,000 2,702 497,168,000
30/03/2017 185,000 1.00 0.54 184,000 185,000 184,000 4,018 743,330,000
29/03/2017 184,000 0.00 ■■ 0.00 183,500 184,000 183,500 1,012 186,208,000
28/03/2017 184,000 0.50 0.27 167,000 184,000 167,000 910 167,440,000
27/03/2017 183,500 -0.50 -0.27 184,000 184,000 183,500 500 91,750,000
24/03/2017 184,000 3.50 1.94 184,000 184,000 184,000 100 18,400,000
23/03/2017 180,500 0.00 ■■ 0.00 180,500 180,500 180,500 30 5,415,000
22/03/2017 180,500 0.00 ■■ 0.00 180,500 180,500 180,500 0 0
21/03/2017 180,500 0.00 ■■ 0.00 180,500 180,500 180,000 1,700 306,850,000
20/03/2017 180,500 -4.50 -2.43 180,600 180,600 180,500 200 36,100,000
17/03/2017 185,000 -1.00 -0.54 185,000 185,000 185,000 300 55,500,000
16/03/2017 186,000 1.00 0.54 185,000 186,000 185,000 1,400 260,400,000
15/03/2017 185,000 0.00 ■■ 0.00 185,000 185,000 185,000 670 123,950,000
14/03/2017 185,000 0.00 ■■ 0.00 185,000 185,000 185,000 100 18,500,000
13/03/2017 185,000 0.00 ■■ 0.00 185,000 185,000 184,000 500 92,500,000
10/03/2017 185,000 0.00 ■■ 0.00 185,000 185,000 185,000 0 0
09/03/2017 185,000 -2.00 -1.07 185,000 185,000 185,000 400 74,000,000
08/03/2017 187,000 1.00 0.54 186,000 187,000 186,000 2,100 392,700,000
07/03/2017 186,000 -4.00 -2.11 188,000 188,000 186,000 1,600 297,600,000
06/03/2017 190,000 -1.00 -0.52 191,000 191,000 190,000 1,100 209,000,000
03/03/2017 191,000 0.00 ■■ 0.00 191,000 191,000 191,000 0 0
02/03/2017 191,000 1.00 0.53 191,000 191,000 191,000 102 19,482,000
01/03/2017 190,000 -3.00 -1.55 193,000 193,000 190,000 200 38,000,000
28/02/2017 193,000 -1.00 -0.52 193,000 193,000 193,000 200 38,600,000
27/02/2017 194,000 0.00 ■■ 0.00 194,000 194,000 194,000 900 174,600,000
24/02/2017 194,000 -2.00 -1.02 195,000 195,000 194,000 1,000 194,000,000
23/02/2017 196,000 0.00 ■■ 0.00 197,000 197,000 196,000 1,000 196,000,000
22/02/2017 196,000 2.00 1.03 195,000 196,000 195,000 1,900 372,400,000
21/02/2017 194,000 -1.00 -0.51 195,000 195,000 194,000 200 38,800,000
20/02/2017 195,000 0.00 ■■ 0.00 195,000 195,000 195,000 200 39,000,000
17/02/2017 195,000 0.00 ■■ 0.00 195,000 195,000 195,000 301 58,695,000
16/02/2017 195,000 -1.00 -0.51 195,000 195,000 195,000 800 156,000,000
15/02/2017 196,000 0.00 ■■ 0.00 196,000 196,000 196,000 2,200 431,200,000
14/02/2017 196,000 6.00 3.16 196,000 196,000 196,000 101 19,796,000
13/02/2017 190,000 -1.00 -0.52 190,000 190,000 190,000 200 38,000,000
10/02/2017 191,000 0.00 ■■ 0.00 191,000 191,000 190,000 1,400 267,400,000
09/02/2017 191,000 3.00 1.60 184,100 191,000 184,000 4,400 840,400,000
08/02/2017 188,000 3.00 1.62 186,000 188,000 186,000 4,600 864,800,000
07/02/2017 185,000 -1.00 -0.54 186,000 187,000 185,000 600 111,000,000
06/02/2017 186,000 -1.00 -0.53 188,000 188,000 186,000 1,400 260,400,000
03/02/2017 187,000 -11.00 -5.56 187,000 187,000 187,000 200 37,400,000
02/02/2017 198,000 -5.00 -2.46 198,000 198,000 198,000 800 158,400,000
25/01/2017 203,000 17.00 9.14 187,000 203,000 187,000 1,100 223,300,000
24/01/2017 186,000 1.00 0.54 185,000 186,000 185,000 1,501 279,186,000
23/01/2017 185,000 -1.00 -0.54 185,000 185,000 185,000 900 166,500,000
20/01/2017 186,000 1.00 0.54 186,000 186,000 185,000 3,303 614,358,000
19/01/2017 185,000 -2.00 -1.07 187,000 188,000 180,000 2,900 536,500,000
18/01/2017 187,000 -4.00 -2.09 187,000 187,000 185,000 2,400 448,800,000
17/01/2017 191,000 0.00 ■■ 0.00 191,000 191,000 191,000 0 0
16/01/2017 191,000 6.00 3.24 185,000 191,000 185,000 400 76,400,000
13/01/2017 185,000 0.00 ■■ 0.00 182,000 185,000 182,000 1,200 222,000,000
12/01/2017 185,000 0.00 ■■ 0.00 182,500 185,000 182,500 1,200 222,000,000
11/01/2017 185,000 4.00 2.21 185,000 185,000 185,000 400 74,000,000
10/01/2017 181,000 1.00 0.56 180,000 181,000 177,000 300 54,300,000
09/01/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 300 54,000,000
06/01/2017 180,000 -5.00 -2.70 185,000 185,000 180,000 2,500 450,000,000
05/01/2017 185,000 3.00 1.65 185,000 185,000 185,000 300 55,500,000
04/01/2017 182,000 -2.50 -1.36 186,000 186,000 182,000 900 163,800,000
03/01/2017 184,500 0.00 ■■ 0.00 184,500 184,500 184,500 0 0
30/12/2016 184,500 0.00 ■■ 0.00 184,500 184,500 184,500 400 73,800,000
29/12/2016 184,500 0.00 ■■ 0.00 184,500 184,500 184,500 100 18,450,000
28/12/2016 184,500 0.00 ■■ 0.00 184,500 184,500 184,500 200 36,900,000
27/12/2016 184,500 -0.50 -0.27 180,000 184,500 174,000 700 129,150,000
26/12/2016 185,000 -0.10 -0.05 185,000 185,000 171,000 2,000 370,000,000
23/12/2016 185,100 2.10 1.15 185,000 185,100 183,000 1,700 314,670,000
22/12/2016 183,000 0.40 0.22 183,000 183,000 183,000 500 91,500,000
21/12/2016 182,600 0.60 0.33 182,000 182,600 182,000 400 73,040,000
20/12/2016 182,000 -3.00 -1.62 185,900 185,900 180,300 1,500 273,000,000
19/12/2016 185,000 0.00 ■■ 0.00 185,000 185,000 185,000 0 0
16/12/2016 185,000 0.00 ■■ 0.00 185,000 185,000 184,800 1,100 203,500,000
15/12/2016 185,000 0.00 ■■ 0.00 184,500 185,000 184,500 800 148,000,000
14/12/2016 185,000 -4.00 -2.12 185,000 185,000 185,000 406 75,110,000
13/12/2016 189,000 -1.00 -0.53 190,000 190,000 189,000 506 95,634,000
12/12/2016 190,000 0.00 ■■ 0.00 190,000 190,000 190,000 17 3,230,000
09/12/2016 190,000 -1.00 -0.52 193,000 193,000 190,000 700 133,000,000
08/12/2016 191,000 -6.00 -3.05 191,000 191,000 191,000 800 152,800,000
07/12/2016 197,000 0.00 ■■ 0.00 197,000 197,000 197,000 100 19,700,000
06/12/2016 197,000 -2.00 -1.01 197,000 197,000 197,000 800 157,600,000
05/12/2016 199,000 0.50 0.25 199,000 199,000 199,000 100 19,900,000
02/12/2016 198,500 0.00 ■■ 0.00 198,500 198,500 198,500 5 992,500
01/12/2016 198,500 -0.60 -0.30 200,000 200,000 198,500 1,000 198,500,000
30/11/2016 199,100 -0.90 -0.45 200,000 200,000 199,100 801 159,479,100
29/11/2016 200,000 0.00 ■■ 0.00 200,000 200,000 200,000 1,242 248,400,000
28/11/2016 200,000 -1.00 -0.50 201,000 201,000 200,000 400 80,000,000
25/11/2016 201,000 -1.00 -0.50 202,000 202,000 201,000 2,649 532,449,000
24/11/2016 202,000 1.00 0.50 204,000 204,000 200,000 410 82,820,000
23/11/2016 201,000 0.00 ■■ 0.00 201,100 201,100 201,000 1,600 321,600,000
22/11/2016 201,000 -3.00 -1.47 204,000 204,000 201,000 2,710 544,710,000
21/11/2016 204,000 0.00 ■■ 0.00 204,000 204,000 204,000 100 20,400,000
18/11/2016 204,000 0.00 ■■ 0.00 204,000 204,000 204,000 400 81,600,000
17/11/2016 204,000 0.00 ■■ 0.00 204,100 204,100 204,000 1,305 266,220,000
16/11/2016 204,000 0.00 ■■ 0.00 204,000 204,000 204,000 1,000 204,000,000
15/11/2016 204,000 0.00 ■■ 0.00 204,000 204,000 204,000 200 40,800,000
14/11/2016 204,000 -1.00 -0.49 202,000 204,000 201,000 2,000 408,000,000
11/11/2016 205,000 0.00 ■■ 0.00 205,000 205,000 205,000 100 20,500,000
10/11/2016 205,000 9.80 5.02 204,000 206,000 204,000 2,400 492,000,000
09/11/2016 195,200 -9.80 -4.78 200,000 202,000 190,000 2,000 390,400,000
08/11/2016 205,000 0.00 ■■ 0.00 205,000 205,000 205,000 100 20,500,000
07/11/2016 205,000 3.00 1.49 205,000 205,000 205,000 100 20,500,000
04/11/2016 202,000 0.00 ■■ 0.00 206,000 206,000 202,000 1,202 242,804,000
03/11/2016 202,000 0.90 0.45 202,000 202,000 202,000 200 40,400,000
02/11/2016 201,100 1.10 0.55 204,000 204,000 201,100 401 80,641,100
01/11/2016 200,000 0.00 ■■ 0.00 201,000 201,000 200,000 400 80,000,000
31/10/2016 200,000 0.00 ■■ 0.00 200,000 200,000 200,000 20 4,000,000
28/10/2016 200,000 8.00 4.17 192,000 200,000 192,000 1,480 296,000,000
27/10/2016 192,000 0.50 0.26 191,000 192,000 191,000 2,000 384,000,000
26/10/2016 191,500 13.20 7.40 190,000 192,000 190,000 2,000 383,000,000
25/10/2016 178,300 0.30 0.17 178,300 178,300 178,300 100 17,830,000
24/10/2016 178,000 -2.00 -1.11 178,000 178,000 178,000 600 106,800,000
21/10/2016 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 300 54,000,000
20/10/2016 180,000 1.00 0.56 180,000 181,000 180,000 800 144,000,000
19/10/2016 179,000 0.00 ■■ 0.00 179,100 179,100 179,000 500 89,500,000
18/10/2016 179,000 1.50 0.85 171,000 179,000 171,000 200 35,800,000
17/10/2016 177,500 0.50 0.28 177,500 177,500 177,500 600 106,500,000
14/10/2016 177,000 0.00 ■■ 0.00 177,000 177,000 177,000 0 0
13/10/2016 177,000 0.00 ■■ 0.00 177,000 177,000 177,000 0 0
12/10/2016 177,000 -1.00 -0.56 178,000 178,000 177,000 300 53,100,000
11/10/2016 178,000 0.00 ■■ 0.00 178,000 178,000 178,000 0 0
10/10/2016 178,000 -0.50 -0.28 178,400 178,400 178,000 600 106,800,000
07/10/2016 178,500 0.50 0.28 178,200 178,500 178,000 1,700 303,450,000
06/10/2016 178,000 0.00 ■■ 0.00 178,000 178,000 178,000 0 0
05/10/2016 178,000 0.20 0.11 178,000 178,000 178,000 400 71,200,000
04/10/2016 177,800 0.80 0.45 178,000 178,000 177,800 600 106,680,000
03/10/2016 177,000 0.00 ■■ 0.00 177,200 177,200 177,000 1,700 300,900,000
30/09/2016 177,000 0.00 ■■ 0.00 177,100 177,100 177,000 700 123,900,000
29/09/2016 177,000 -0.20 -0.11 174,000 177,000 174,000 3,806 673,662,000
28/09/2016 177,200 0.00 ■■ 0.00 177,100 187,000 177,000 1,900 336,680,000
27/09/2016 177,200 0.90 0.51 176,900 177,500 176,300 2,400 425,280,000
26/09/2016 176,300 0.20 0.11 176,400 176,400 176,300 300 52,890,000
23/09/2016 176,100 0.10 0.06 176,100 176,100 176,100 200 35,220,000
22/09/2016 176,000 -1.00 -0.56 177,000 177,000 176,000 1,400 246,400,000
21/09/2016 177,000 1.80 1.03 176,000 177,000 176,000 600 106,200,000
20/09/2016 175,200 -1.80 -1.02 177,300 177,300 175,000 1,700 297,840,000
19/09/2016 177,000 1.00 0.57 176,100 177,000 176,100 600 106,200,000
16/09/2016 176,000 0.50 0.28 175,500 176,000 175,500 2,300 404,800,000
15/09/2016 175,500 3.00 1.74 172,000 175,500 172,000 500 87,750,000
14/09/2016 172,500 0.00 ■■ 0.00 172,500 172,500 172,500 0 0
13/09/2016 172,500 0.00 ■■ 0.00 172,300 172,500 172,300 400 69,000,000
12/09/2016 172,500 0.00 ■■ 0.00 172,500 172,500 172,500 0 0
09/09/2016 172,500 5.50 3.29 167,500 172,500 167,500 400 69,000,000
08/09/2016 167,000 2.00 1.21 179,000 179,000 167,000 900 150,300,000
07/09/2016 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 1,910 315,150,000
06/09/2016 165,000 0.00 ■■ 0.00 165,000 168,000 165,000 3,900 643,500,000
05/09/2016 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 400 66,000,000
01/09/2016 165,000 0.00 ■■ 0.00 165,000 165,000 165,000 2,102 346,830,000
31/08/2016 165,000 0.50 0.30 165,000 165,000 165,000 500 82,500,000
30/08/2016 164,500 -11.50 -6.53 176,500 176,500 164,500 900 148,050,000
29/08/2016 176,000 11.80 7.19 163,900 176,000 163,900 2,002 352,352,000
26/08/2016 164,200 -0.10 -0.06 164,300 164,300 164,000 2,910 477,822,000
25/08/2016 164,300 0.20 0.12 163,900 164,300 163,900 5,680 933,224,000
24/08/2016 164,100 6.10 3.86 158,000 164,100 158,000 1,600 262,560,000
23/08/2016 158,000 0.00 ■■ 0.00 158,000 162,000 158,000 12,890 2,036,620,000
22/08/2016 158,000 -5.50 -3.36 164,000 165,000 158,000 8,950 1,414,100,000
19/08/2016 163,500 4.50 2.83 158,000 163,500 158,000 2,150 351,525,000
18/08/2016 159,000 1.00 0.63 162,000 162,000 157,000 2,600 413,400,000
17/08/2016 158,000 -1.00 -0.63 159,000 159,000 158,000 4,200 663,600,000
16/08/2016 159,000 1.00 0.63 159,000 159,000 158,000 7,200 1,144,800,000
15/08/2016 158,000 0.00 ■■ 0.00 159,000 159,000 158,000 3,100 489,800,000
12/08/2016 158,000 0.00 ■■ 0.00 159,000 159,000 158,000 2,500 395,000,000
11/08/2016 158,000 0.00 ■■ 0.00 157,500 160,000 157,500 3,000 474,000,000
10/08/2016 158,000 0.00 ■■ 0.00 159,000 159,000 158,000 2,700 426,600,000
09/08/2016 158,000 -3.00 -1.86 160,000 160,000 158,000 5,400 853,200,000
08/08/2016 161,000 1.00 0.62 161,000 161,000 161,000 300 48,300,000
05/08/2016 160,000 -0.10 -0.06 164,000 164,000 159,000 6,000 960,000,000
04/08/2016 160,100 0.10 0.06 163,000 163,000 160,100 600 96,060,000
03/08/2016 160,000 1.00 0.63 160,000 165,000 159,000 1,800 288,000,000
02/08/2016 159,000 -1.00 -0.62 160,000 160,000 159,000 1,000 159,000,000
01/08/2016 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 200 32,000,000
29/07/2016 160,000 1.00 0.63 160,000 160,000 160,000 810 129,600,000
28/07/2016 159,000 0.00 ■■ 0.00 159,000 159,000 159,000 2,700 429,300,000
27/07/2016 159,000 -1.00 -0.62 160,000 160,000 159,000 5,000 795,000,000
26/07/2016 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 400 64,000,000
25/07/2016 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 110 17,600,000
22/07/2016 160,000 0.90 0.57 160,000 162,000 160,000 3,110 497,600,000
21/07/2016 159,100 0.10 0.06 160,000 160,000 159,100 300 47,730,000
20/07/2016 159,000 0.00 ■■ 0.00 159,000 159,000 159,000 1,200 190,800,000
19/07/2016 159,000 0.00 ■■ 0.00 160,000 160,000 159,000 210 33,390,000
18/07/2016 159,000 -6.00 -3.64 160,000 160,000 159,000 4,500 715,500,000
15/07/2016 165,000 6.00 3.77 165,000 165,000 165,000 200 33,000,000
14/07/2016 159,000 0.00 ■■ 0.00 159,000 159,000 159,000 5,800 922,200,000
13/07/2016 159,000 0.50 0.32 159,000 159,000 159,000 200 31,800,000
12/07/2016 158,500 0.00 ■■ 0.00 159,000 160,000 158,500 5,300 840,050,000
11/07/2016 158,500 -1.50 -0.94 160,000 160,000 158,500 3,400 538,900,000
08/07/2016 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 3,100 496,000,000
07/07/2016 160,000 0.00 ■■ 0.00 165,000 165,000 160,000 5,006 800,960,000
06/07/2016 160,000 0.00 ■■ 0.00 162,000 162,000 160,000 16,100 2,576,000,000
05/07/2016 160,000 0.00 ■■ 0.00 162,000 163,000 160,000 3,500 560,000,000
04/07/2016 160,000 -12.00 -6.98 166,000 166,000 160,000 7,500 1,200,000,000
01/07/2016 172,000 0.00 ■■ 0.00 172,000 172,000 172,000 0 0
30/06/2016 172,000 -6.00 -3.37 178,000 179,000 172,000 11,200 1,926,400,000
29/06/2016 178,000 4.00 2.30 174,000 185,000 174,000 10,610 1,888,580,000
28/06/2016 174,000 11.00 6.75 174,000 174,000 174,000 120 20,880,000
27/06/2016 163,000 1.50 0.93 161,000 163,000 161,000 700 114,100,000
24/06/2016 161,500 -11.50 -6.65 173,000 173,000 161,000 1,710 276,165,000
23/06/2016 173,000 0.00 ■■ 0.00 173,000 173,000 173,000 0 0
22/06/2016 173,000 3.00 1.76 175,000 175,000 173,000 1,800 311,400,000
21/06/2016 170,000 15.00 9.68 165,000 170,500 165,000 5,510 936,700,000
20/06/2016 155,000 1.00 0.65 155,000 155,000 153,500 2,400 372,000,000
17/06/2016 154,000 -1.00 -0.65 154,000 154,000 154,000 200 30,800,000
16/06/2016 155,000 1.50 0.98 155,000 155,000 154,500 2,700 418,500,000
15/06/2016 153,500 0.00 ■■ 0.00 153,500 153,500 153,500 80 12,280,000
14/06/2016 153,500 -0.50 -0.32 155,000 155,000 153,500 810 124,335,000
13/06/2016 154,000 -1.00 -0.65 155,000 155,000 154,000 1,200 184,800,000
10/06/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 100 15,500,000
09/06/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 100 15,500,000
08/06/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 200 31,000,000
07/06/2016 155,000 5.00 3.33 155,000 155,000 155,000 100 15,500,000
06/06/2016 150,000 -5.00 -3.23 155,000 155,000 150,000 900 135,000,000
03/06/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
02/06/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 2,600 403,000,000
01/06/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 200 31,000,000
31/05/2016 155,000 1.90 1.24 153,500 155,000 153,500 2,400 372,000,000
30/05/2016 153,100 0.00 ■■ 0.00 153,100 153,100 153,100 0 0
27/05/2016 153,100 0.10 0.07 153,100 153,100 153,100 100 15,310,000
26/05/2016 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 0 0
25/05/2016 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 0 0
24/05/2016 153,000 -2.00 -1.29 153,000 153,000 153,000 100 15,300,000
23/05/2016 155,000 3.00 1.97 152,000 155,000 152,000 601 93,155,000
20/05/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 500 76,000,000
19/05/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 2 304,000
18/05/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 100 15,200,000
17/05/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 120 18,240,000
16/05/2016 155,000 1.00 0.65 155,000 155,000 155,000 300 46,500,000
13/05/2016 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 0 0
12/05/2016 154,000 -1.00 -0.65 154,000 154,000 154,000 420 64,680,000
11/05/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 600 93,000,000
10/05/2016 155,000 -1.00 -0.64 155,000 155,000 155,000 1,900 294,500,000
09/05/2016 156,000 0.00 ■■ 0.00 156,000 156,000 156,000 126 19,656,000
06/05/2016 156,000 0.00 ■■ 0.00 156,000 156,000 156,000 0 0
05/05/2016 156,000 0.00 ■■ 0.00 156,000 156,000 156,000 200 31,200,000
04/05/2016 156,000 0.00 ■■ 0.00 156,000 156,000 156,000 0 0
29/04/2016 156,000 1.00 0.65 155,000 156,000 155,000 1,400 218,400,000
28/04/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
27/04/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 600 93,000,000
26/04/2016 155,000 -1.00 -0.64 157,000 157,000 155,000 5,000 775,000,000
25/04/2016 156,000 0.00 ■■ 0.00 156,000 156,000 156,000 0 0
22/04/2016 156,000 1.00 0.65 156,000 156,000 156,000 500 78,000,000
21/04/2016 155,000 -1.00 -0.64 157,000 157,000 155,000 1,100 170,500,000
20/04/2016 156,000 0.00 ■■ 0.00 156,000 156,000 156,000 0 0
19/04/2016 156,000 0.00 ■■ 0.00 156,000 156,000 156,000 0 0
15/04/2016 156,000 1.00 0.65 155,000 156,000 155,000 700 109,200,000
14/04/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 600 93,000,000
13/04/2016 155,000 3.00 1.97 155,000 155,000 154,000 1,500 232,500,000
12/04/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 0 0
11/04/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 500 76,000,000
08/04/2016 152,000 -4.00 -2.56 152,000 152,000 152,000 700 106,400,000
07/04/2016 156,000 0.00 ■■ 0.00 156,000 156,000 156,000 0 0
06/04/2016 156,000 1.00 0.65 155,000 156,000 155,000 700 109,200,000
05/04/2016 155,000 -11.00 -6.63 155,000 155,000 155,000 400 62,000,000
04/04/2016 166,000 0.00 ■■ 0.00 166,000 166,000 166,000 0 0
01/04/2016 166,000 0.00 ■■ 0.00 166,000 166,000 166,000 0 0
31/03/2016 166,000 0.00 ■■ 0.00 166,000 166,000 166,000 4 664,000
30/03/2016 166,000 0.00 ■■ 0.00 166,000 166,000 166,000 0 0
29/03/2016 166,000 11.50 7.44 166,000 166,000 166,000 215 35,690,000
28/03/2016 154,500 0.40 0.26 154,600 154,600 154,500 400 61,800,000
25/03/2016 154,100 -0.90 -0.58 154,000 154,100 153,000 300 46,230,000
24/03/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 500 77,500,000
23/03/2016 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 1,000 155,000,000
22/03/2016 155,000 1.00 0.65 155,000 155,000 155,000 705 109,275,000
21/03/2016 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 410 63,140,000
18/03/2016 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 3 462,000
17/03/2016 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 2 308,000
16/03/2016 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 507 78,078,000
15/03/2016 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 14 2,156,000
14/03/2016 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 600 92,400,000
11/03/2016 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 1,708 263,032,000
10/03/2016 154,000 1.00 0.65 153,000 154,000 153,000 610 93,940,000
09/03/2016 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 0 0
08/03/2016 153,000 -1.00 -0.65 154,000 154,000 153,000 1,300 198,900,000
07/03/2016 154,000 1.00 0.65 153,000 154,000 153,000 1,700 261,800,000
04/03/2016 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 2,210 338,130,000
03/03/2016 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 2,100 321,300,000
02/03/2016 153,000 2.00 1.32 155,000 155,000 153,000 500 76,500,000
01/03/2016 151,000 -1.00 -0.66 151,000 152,000 151,000 2,700 407,700,000
29/02/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 0 0
26/02/2016 152,000 2.00 1.33 152,000 152,000 152,000 100 15,200,000
25/02/2016 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
24/02/2016 150,000 -4.00 -2.60 150,000 150,000 150,000 1,420 213,000,000
23/02/2016 154,000 4.00 2.67 154,000 154,000 154,000 200 30,800,000
22/02/2016 150,000 -1.00 -0.66 150,000 150,000 150,000 100 15,000,000
19/02/2016 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 0 0
18/02/2016 151,000 -2.00 -1.31 151,000 152,000 151,000 1,000 151,000,000
17/02/2016 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 3,726 570,078,000
16/02/2016 153,000 1.00 0.66 153,000 153,000 153,000 901 137,853,000
15/02/2016 152,000 -4.00 -2.56 152,000 152,000 152,000 320 48,640,000
05/02/2016 156,000 6.00 4.00 156,000 156,000 156,000 200 31,200,000
04/02/2016 150,000 -1.00 -0.66 150,000 150,000 150,000 400 60,000,000
03/02/2016 151,000 -1.00 -0.66 151,000 151,000 151,000 100 15,100,000
02/02/2016 152,000 -2.00 -1.30 153,000 153,000 151,000 900 136,800,000
01/02/2016 154,000 2.00 1.32 152,000 154,000 152,000 420 64,680,000
29/01/2016 152,000 2.00 1.33 152,000 155,000 152,000 1,700 258,400,000
28/01/2016 150,000 -1.00 -0.66 150,000 150,000 150,000 100 15,000,000
27/01/2016 151,000 1.00 0.67 151,000 152,000 151,000 1,700 256,700,000
26/01/2016 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 3,500 525,000,000
25/01/2016 150,000 -3.00 -1.96 150,000 150,000 150,000 100 15,000,000
22/01/2016 153,000 3.00 2.00 150,000 153,000 150,000 200 30,600,000
21/01/2016 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 300 45,000,000
20/01/2016 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 100 15,000,000
19/01/2016 150,000 0.00 ■■ 0.00 151,000 151,000 150,000 2,600 390,000,000
18/01/2016 150,000 -1.00 -0.66 151,000 151,000 150,000 600 90,000,000
15/01/2016 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 0 0
14/01/2016 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 100 15,100,000
13/01/2016 151,000 -2.00 -1.31 151,000 151,000 151,000 804 121,404,000
12/01/2016 153,000 1.00 0.66 156,000 156,000 153,000 3,000 459,000,000
11/01/2016 152,000 0.00 ■■ 0.00 151,000 152,000 151,000 300 45,600,000
08/01/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 220 33,440,000
07/01/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 200 30,400,000
06/01/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 300 45,600,000
05/01/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 100 15,200,000
04/01/2016 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 0 0
31/12/2015 152,000 2.00 1.33 152,000 152,000 152,000 300 45,600,000
30/12/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 300 45,000,000
29/12/2015 150,000 -1.10 -0.73 151,500 151,500 150,000 500 75,000,000
28/12/2015 151,100 0.00 ■■ 0.00 151,100 151,100 151,100 0 0
25/12/2015 151,100 -3.90 -2.52 151,100 151,100 151,100 200 30,220,000
24/12/2015 155,000 4.00 2.65 155,000 155,000 155,000 100 15,500,000
23/12/2015 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 100 15,100,000
22/12/2015 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 0 0
21/12/2015 151,000 1.00 0.67 151,000 151,000 151,000 1,100 166,100,000
18/12/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
17/12/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 1,100 165,000,000
16/12/2015 150,000 -2.00 -1.32 150,000 150,000 150,000 500 75,000,000
15/12/2015 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 0 0
14/12/2015 152,000 -1.00 -0.65 153,000 153,000 152,000 600 91,200,000
11/12/2015 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 800 122,400,000
10/12/2015 153,000 -2.00 -1.29 160,000 160,000 151,000 1,100 168,300,000
09/12/2015 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 100 15,500,000
08/12/2015 155,000 -5.00 -3.12 155,000 155,000 155,000 500 77,500,000
07/12/2015 160,000 10.00 6.67 150,000 160,000 150,000 1,400 224,000,000
04/12/2015 150,000 -10.00 -6.25 150,000 150,000 150,000 2,500 375,000,000
03/12/2015 160,000 0.00 ■■ 0.00 150,000 160,000 150,000 1,700 272,000,000
02/12/2015 160,000 10.00 6.67 150,000 160,000 150,000 2,300 368,000,000
01/12/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 500 75,000,000
30/11/2015 150,000 -10.00 -6.25 150,000 150,000 150,000 100 15,000,000
27/11/2015 160,000 10.00 6.67 150,000 160,000 150,000 510 81,600,000
26/11/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
25/11/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 300 45,000,000
24/11/2015 150,000 0.00 ■■ 0.00 152,000 152,000 150,000 500 75,000,000
23/11/2015 150,000 0.00 ■■ 0.00 150,000 160,000 150,000 1,600 240,000,000
20/11/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 400 60,000,000
19/11/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
18/11/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
17/11/2015 150,000 3.00 2.04 150,000 150,000 150,000 200 30,000,000
16/11/2015 147,000 0.00 ■■ 0.00 147,000 147,000 147,000 1,600 235,200,000
13/11/2015 147,000 12.00 8.89 147,000 147,000 147,000 100 14,700,000
12/11/2015 135,000 -10.00 -6.90 145,000 145,000 135,000 1,900 256,500,000
11/11/2015 145,000 -4.00 -2.68 148,000 148,000 145,000 400 58,000,000
10/11/2015 149,000 0.00 ■■ 0.00 149,000 149,000 149,000 0 0
09/11/2015 149,000 2.00 1.36 145,000 149,000 145,000 400 59,600,000
06/11/2015 147,000 -2.00 -1.34 147,000 147,000 147,000 500 73,500,000
05/11/2015 149,000 0.00 ■■ 0.00 149,000 149,000 149,000 100 14,900,000
04/11/2015 149,000 4.00 2.76 149,000 149,000 149,000 100 14,900,000
03/11/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 1,000 145,000,000
02/11/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 1,900 275,500,000
30/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 700 101,500,000
29/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
28/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 600 87,000,000
27/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
26/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 1,500 217,500,000
23/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 700 101,500,000
22/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
21/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
20/10/2015 145,000 9.00 6.62 144,000 145,000 144,000 1,400 203,000,000
19/10/2015 136,000 0.00 ■■ 0.00 136,000 136,000 136,000 0 0
16/10/2015 136,000 -14.00 -9.33 140,000 140,000 135,500 2,800 380,800,000
15/10/2015 150,000 10.00 7.14 150,000 150,000 150,000 100 15,000,000
14/10/2015 140,000 -5.00 -3.45 140,000 140,000 140,000 1,000 140,000,000
13/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
12/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
09/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
08/10/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
07/10/2015 145,000 -5.00 -3.33 145,000 145,000 145,000 520 75,400,000
06/10/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 1,200 180,000,000
05/10/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
02/10/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 300 45,000,000
01/10/2015 150,000 5.00 3.45 145,000 150,000 145,000 3,602 540,300,000
30/09/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 200 29,000,000
29/09/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 1,306 189,370,000
28/09/2015 145,000 0.00 ■■ 0.00 142,000 145,000 142,000 1,500 217,500,000
25/09/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 300 43,500,000
24/09/2015 145,000 2.00 1.40 145,000 145,000 145,000 100 14,500,000
23/09/2015 143,000 1.00 0.70 140,000 143,000 140,000 400 57,200,000
22/09/2015 142,000 0.00 ■■ 0.00 142,000 142,000 142,000 0 0
21/09/2015 142,000 0.00 ■■ 0.00 142,000 142,000 142,000 400 56,800,000
18/09/2015 142,000 1.00 0.71 142,000 142,000 142,000 400 56,800,000
17/09/2015 141,000 1.00 0.71 141,000 141,000 141,000 300 42,300,000
16/09/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 10 1,400,000
15/09/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 0 0
14/09/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 500 70,000,000
11/09/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 200 28,000,000
10/09/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 100 14,000,000
09/09/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 100 14,000,000
08/09/2015 140,000 2.00 1.45 140,000 140,000 140,000 300 42,000,000
07/09/2015 138,000 0.00 ■■ 0.00 138,000 138,000 138,000 300 41,400,000
04/09/2015 138,000 -2.00 -1.43 138,000 138,000 138,000 500 69,000,000
03/09/2015 140,000 0.00 ■■ 0.00 139,900 140,000 139,900 200 28,000,000
01/09/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 110 15,400,000
31/08/2015 140,000 9.50 7.28 139,900 140,000 139,900 600 84,000,000
28/08/2015 130,500 -14.50 -10.00 133,200 133,200 130,500 200 26,100,000
27/08/2015 145,000 4.00 2.84 132,000 145,000 130,000 1,300 188,500,000
26/08/2015 141,000 2.10 1.51 140,900 141,000 140,900 200 28,200,000
25/08/2015 138,900 6.90 5.23 142,900 142,900 133,000 4,400 611,160,000
24/08/2015 132,000 0.00 ■■ 0.00 132,000 132,000 132,000 600 79,200,000
21/08/2015 132,000 -7.50 -5.38 141,000 141,000 132,000 3,460 456,720,000
20/08/2015 139,500 -15.50 -10.00 140,000 140,000 139,500 6,400 892,800,000
19/08/2015 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
18/08/2015 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
17/08/2015 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
14/08/2015 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
13/08/2015 155,000 10.00 6.90 157,900 157,900 147,000 900 139,500,000
12/08/2015 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
11/08/2015 145,000 -13.00 -8.23 145,000 145,000 145,000 2,000 290,000,000
10/08/2015 158,000 14.00 9.72 144,000 158,000 144,000 2,500 395,000,000
07/08/2015 144,000 3.00 2.13 144,000 144,000 144,000 500 72,000,000
06/08/2015 141,000 5.20 3.83 140,000 142,000 140,000 3,700 521,700,000
05/08/2015 135,800 -12.20 -8.24 145,000 145,000 135,800 3,100 420,980,000
04/08/2015 148,000 -2.00 -1.33 148,900 148,900 148,000 500 74,000,000
03/08/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 500 75,000,000
31/07/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 100 15,000,000
30/07/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
29/07/2015 150,000 4.00 2.74 150,000 150,000 150,000 400 60,000,000
28/07/2015 146,000 0.00 ■■ 0.00 146,000 146,000 146,000 0 0
27/07/2015 146,000 -2.00 -1.35 146,000 147,000 146,000 700 102,200,000
24/07/2015 148,000 0.00 ■■ 0.00 149,000 149,000 148,000 600 88,800,000
23/07/2015 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 0 0
22/07/2015 148,000 12.40 9.14 146,000 148,000 146,000 500 74,000,000
21/07/2015 135,600 -14.40 -9.60 150,000 150,000 135,600 900 122,040,000
20/07/2015 150,000 2.00 1.35 150,000 150,000 150,000 200 30,000,000
17/07/2015 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 400 59,200,000
16/07/2015 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 0 0
15/07/2015 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 0 0
14/07/2015 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 4 592,000
13/07/2015 148,000 -1.00 -0.67 148,000 148,000 148,000 100 14,800,000
10/07/2015 149,000 -1.00 -0.67 150,000 150,000 149,000 300 44,700,000
09/07/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 100 15,000,000
08/07/2015 150,000 0.00 ■■ 0.00 138,000 150,000 138,000 700 105,000,000
07/07/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
06/07/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
03/07/2015 150,000 5.00 3.45 150,000 150,000 150,000 700 105,000,000
02/07/2015 145,000 4.00 2.84 145,000 145,000 145,000 300 43,500,000
01/07/2015 141,000 -4.00 -2.76 141,000 141,000 141,000 100 14,100,000
30/06/2015 145,000 3.00 2.11 145,000 145,000 145,000 1,900 275,500,000
29/06/2015 142,000 -8.00 -5.33 142,000 142,000 142,000 300 42,600,000
26/06/2015 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 12 1,800,000
25/06/2015 150,000 -5.00 -3.23 150,000 150,000 150,000 400 60,000,000
24/06/2015 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
23/06/2015 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
22/06/2015 155,000 11.00 7.64 150,000 155,000 150,000 500 77,500,000
19/06/2015 144,000 0.00 ■■ 0.00 144,000 144,000 144,000 0 0
18/06/2015 144,000 1.00 0.70 143,000 144,000 143,000 1,000 144,000,000
17/06/2015 143,000 0.00 ■■ 0.00 143,000 143,000 143,000 0 0
16/06/2015 143,000 1.00 0.70 143,000 143,000 143,000 1,000 143,000,000
15/06/2015 142,000 0.00 ■■ 0.00 142,000 142,000 142,000 0 0
12/06/2015 142,000 2.00 1.43 142,000 142,000 142,000 200 28,400,000
11/06/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 0 0
10/06/2015 140,000 0.10 0.07 140,000 140,000 140,000 3,700 518,000,000
09/06/2015 139,900 -0.10 -0.07 140,000 140,000 139,900 11,100 1,552,890,000
08/06/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 0 0
05/06/2015 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 800 112,000,000
04/06/2015 140,000 2.00 1.45 140,000 140,000 140,000 8,100 1,134,000,000
03/06/2015 138,000 3.00 2.22 138,000 138,000 137,000 8,000 1,104,000,000
02/06/2015 135,000 0.00 ■■ 0.00 135,000 138,000 135,000 2,400 324,000,000
01/06/2015 135,000 -3.00 -2.17 139,000 139,000 135,000 1,500 202,500,000
29/05/2015 138,000 0.00 ■■ 0.00 138,000 138,000 138,000 0 0
28/05/2015 138,000 1.00 0.73 138,000 138,000 138,000 5,400 745,200,000
27/05/2015 137,000 -1.00 -0.72 137,000 138,000 137,000 1,500 205,500,000
26/05/2015 138,000 -2.00 -1.43 138,000 138,000 138,000 800 110,400,000
25/05/2015 140,000 10.50 8.11 140,000 140,000 140,000 400 56,000,000
22/05/2015 129,500 -0.50 -0.38 129,500 129,500 129,500 100 12,950,000
21/05/2015 130,000 -3.00 -2.26 132,000 132,000 130,000 700 91,000,000
20/05/2015 133,000 2.00 1.53 132,000 133,000 132,000 4,000 532,000,000
19/05/2015 131,000 0.00 ■■ 0.00 130,000 131,000 130,000 400 52,400,000
18/05/2015 131,000 1.00 0.77 130,000 131,000 130,000 1,810 237,110,000
15/05/2015 130,000 5.00 4.00 130,000 130,000 130,000 1,300 169,000,000
14/05/2015 125,000 -4.00 -3.10 125,000 125,000 125,000 300 37,500,000
13/05/2015 129,000 0.00 ■■ 0.00 129,000 129,000 129,000 0 0
12/05/2015 129,000 0.00 ■■ 0.00 129,000 129,000 129,000 2 258,000
11/05/2015 129,000 0.50 0.39 129,000 129,000 129,000 3,500 451,500,000
08/05/2015 128,500 -1.50 -1.15 129,000 129,000 128,500 300 38,550,000
07/05/2015 130,000 1.00 0.78 129,000 131,000 129,000 800 104,000,000
06/05/2015 129,000 1.00 0.78 128,000 129,000 128,000 2,200 283,800,000
05/05/2015 128,000 0.00 ■■ 0.00 128,000 128,000 128,000 200 25,600,000
04/05/2015 128,000 0.00 ■■ 0.00 128,000 128,500 128,000 4,704 602,112,000
27/04/2015 128,000 -1.00 -0.78 128,000 128,000 128,000 100 12,800,000
24/04/2015 129,000 0.00 ■■ 0.00 129,000 129,000 129,000 100 12,900,000
23/04/2015 129,000 0.00 ■■ 0.00 129,000 129,000 129,000 1,300 167,700,000
22/04/2015 129,000 3.00 2.38 126,300 129,000 126,300 1,300 167,700,000
21/04/2015 128,000 0.50 0.39 128,000 128,000 128,000 200 25,600,000
20/04/2015 127,500 0.50 0.39 127,000 127,500 127,000 200 25,500,000
17/04/2015 127,000 0.50 0.40 127,000 127,000 127,000 1,100 139,700,000
16/04/2015 126,500 0.00 ■■ 0.00 126,500 126,500 126,500 900 113,850,000
15/04/2015 126,500 -1.50 -1.17 127,500 127,500 126,500 2,500 316,250,000
14/04/2015 128,000 -0.50 -0.39 128,000 128,000 128,000 300 38,400,000
13/04/2015 128,500 -0.50 -0.39 128,000 128,500 128,000 2,100 269,850,000
10/04/2015 129,000 2.00 1.57 128,000 129,000 128,000 1,000 129,000,000
09/04/2015 127,000 -1.00 -0.78 127,000 127,000 127,000 2,500 317,500,000
08/04/2015 128,000 0.00 ■■ 0.00 128,000 128,000 128,000 0 0
07/04/2015 128,000 4.00 3.23 127,000 129,800 127,000 4,700 601,600,000
06/04/2015 124,000 0.00 ■■ 0.00 124,000 124,000 124,000 0 0
03/04/2015 124,000 -3.00 -2.36 124,000 124,000 124,000 500 62,000,000
02/04/2015 127,000 0.00 ■■ 0.00 127,000 127,000 127,000 0 0
01/04/2015 127,000 0.00 ■■ 0.00 127,000 127,000 127,000 1,100 139,700,000
31/03/2015 127,000 2.00 1.60 127,000 127,000 127,000 1,400 177,800,000
30/03/2015 125,000 0.00 ■■ 0.00 125,000 125,000 125,000 500 62,500,000
27/03/2015 125,000 0.00 ■■ 0.00 126,000 126,000 125,000 986 123,250,000
26/03/2015 125,000 -2.00 -1.57 127,500 127,500 125,000 3,000 375,000,000
25/03/2015 127,000 -3.00 -2.31 125,000 127,000 125,000 2,400 304,800,000
24/03/2015 130,000 -1.00 -0.76 130,000 130,000 125,000 3,200 416,000,000
23/03/2015 131,000 0.00 ■■ 0.00 131,000 131,000 131,000 0 0
20/03/2015 131,000 1.00 0.77 131,000 131,000 130,000 1,006 131,786,000
19/03/2015 130,000 -1.10 -0.84 131,000 131,000 130,000 500 65,000,000
18/03/2015 131,100 0.00 ■■ 0.00 131,100 131,100 131,100 100 13,110,000
17/03/2015 131,100 0.00 ■■ 0.00 131,100 131,100 131,100 0 0
16/03/2015 131,100 0.00 ■■ 0.00 130,000 131,100 130,000 2,739 359,082,900
13/03/2015 131,100 1.10 0.85 130,000 131,100 130,000 676 88,623,600
12/03/2015 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 900 117,000,000
11/03/2015 130,000 2.90 2.28 130,000 130,000 130,000 152 19,760,000
10/03/2015 127,100 -2.90 -2.23 130,000 130,000 127,100 486 61,770,600
09/03/2015 130,000 0.00 ■■ 0.00 127,000 130,000 127,000 3,500 455,000,000
06/03/2015 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 100 13,000,000
05/03/2015 130,000 0.00 ■■ 0.00 130,000 131,000 130,000 1,600 208,000,000
04/03/2015 130,000 0.00 ■■ 0.00 130,000 130,000 130,000 0 0
03/03/2015 130,000 -5.00 -3.70 135,000 135,000 130,000 1,800 234,000,000
02/03/2015 135,000 8.00 6.30 135,000 135,000 135,000 500 67,500,000
27/02/2015 127,000 -7.00 -5.22 134,000 135,000 127,000 2,100 266,700,000
26/02/2015 134,000 0.00 ■■ 0.00 134,000 134,000 134,000 700 93,800,000
25/02/2015 134,000 -3.00 -2.19 135,000 135,000 134,000 700 93,800,000
24/02/2015 137,000 3.50 2.62 134,000 137,000 134,000 600 82,200,000
13/02/2015 133,500 5.50 4.30 130,000 133,500 130,000 600 80,100,000
12/02/2015 130,000 1.00 0.78 130,000 133,000 130,000 1,100 143,000,000
11/02/2015 129,000 4.00 3.20 125,900 129,000 125,900 1,900 245,100,000
10/02/2015 125,000 -1.50 -1.19 127,000 127,000 125,000 1,600 200,000,000
09/02/2015 126,500 1.50 1.20 127,000 127,000 126,500 700 88,550,000
06/02/2015 125,000 0.00 ■■ 0.00 125,000 125,000 125,000 300 37,500,000
05/02/2015 125,000 -1.50 -1.19 124,200 125,000 124,200 300 37,500,000
04/02/2015 126,500 -1.00 -0.78 124,000 127,800 124,000 600 75,900,000
03/02/2015 127,500 1.50 1.19 124,000 127,500 124,000 2,100 267,750,000
02/02/2015 126,000 -7.90 -5.90 127,500 127,500 126,000 1,000 126,000,000
30/01/2015 133,900 -3.10 -2.26 132,000 133,900 128,500 1,600 214,240,000
29/01/2015 137,000 0.00 ■■ 0.00 137,000 137,000 137,000 0 0
28/01/2015 137,000 2.10 1.56 135,000 137,000 125,000 1,300 178,100,000
27/01/2015 134,900 -8.00 -5.60 133,000 134,900 130,000 2,600 350,740,000
26/01/2015 142,900 0.00 ■■ 0.00 142,900 142,900 142,900 0 0
23/01/2015 142,900 -2.10 -1.45 145,000 145,000 142,000 2,200 314,380,000
22/01/2015 145,000 0.90 0.62 148,900 148,900 145,000 400 58,000,000
21/01/2015 144,100 13.10 10.00 133,000 144,100 132,000 7,400 1,066,340,000
20/01/2015 131,000 3.00 2.34 128,000 131,000 128,000 700 91,700,000
19/01/2015 128,000 0.00 ■■ 0.00 128,000 128,000 128,000 500 64,000,000
16/01/2015 128,000 -1.80 -1.39 128,500 128,500 128,000 400 51,200,000
15/01/2015 129,800 -3.10 -2.33 133,900 133,900 128,000 1,200 155,760,000
14/01/2015 132,900 3.90 3.02 132,000 132,900 127,000 300 39,870,000
13/01/2015 129,000 1.00 0.78 129,000 129,000 129,000 500 64,500,000
12/01/2015 128,000 -1.90 -1.46 128,000 128,000 128,000 800 102,400,000
09/01/2015 129,900 -0.10 -0.08 137,000 137,000 129,900 400 51,960,000
08/01/2015 130,000 0.00 ■■ 0.00 140,000 140,000 130,000 300 39,000,000
07/01/2015 130,000 -5.00 -3.70 130,000 130,000 130,000 100 13,000,000
06/01/2015 135,000 -10.70 -7.34 131,200 135,000 131,200 2,700 364,500,000
05/01/2015 145,700 0.00 ■■ 0.00 145,700 145,700 145,700 0 0
31/12/2014 145,700 13.20 9.96 135,000 145,700 135,000 200 29,140,000
30/12/2014 132,500 -2.20 -1.63 134,500 134,500 123,000 5,900 781,750,000
29/12/2014 134,700 -1.30 -0.96 136,000 136,000 126,000 1,300 175,110,000
26/12/2014 136,000 0.00 ■■ 0.00 136,000 136,000 136,000 0 0
25/12/2014 136,000 0.00 ■■ 0.00 136,000 136,000 136,000 0 0
24/12/2014 136,000 0.50 0.37 135,500 137,000 125,000 2,400 326,400,000
23/12/2014 135,500 -15.00 -9.97 135,500 135,500 135,500 200 27,100,000
22/12/2014 150,500 13.60 9.93 136,000 150,500 136,000 300 45,150,000
19/12/2014 136,900 0.00 ■■ 0.00 136,900 136,900 136,900 0 0
18/12/2014 136,900 0.00 ■■ 0.00 136,900 136,900 136,900 0 0
17/12/2014 136,900 -2.00 -1.44 136,900 136,900 136,900 1,000 136,900,000
16/12/2014 138,900 -1.00 -0.71 138,900 138,900 138,900 800 111,120,000
15/12/2014 139,900 -0.10 -0.07 139,900 139,900 139,900 100 13,990,000
12/12/2014 140,000 6.90 5.18 140,000 140,000 133,000 600 84,000,000
11/12/2014 133,100 -7.90 -5.60 133,000 133,100 133,000 300 39,930,000
10/12/2014 141,000 0.00 ■■ 0.00 141,000 141,000 141,000 0 0
09/12/2014 141,000 0.00 ■■ 0.00 141,000 141,000 141,000 0 0
08/12/2014 141,000 -2.00 -1.40 144,000 144,000 134,000 600 84,600,000
05/12/2014 143,000 -2.00 -1.38 143,000 143,000 143,000 100 14,300,000
04/12/2014 145,000 0.00 ■■ 0.00 145,000 145,000 145,000 0 0
03/12/2014 145,000 5.20 3.72 145,000 145,000 145,000 100 14,500,000
02/12/2014 139,800 0.80 0.58 139,800 139,800 139,800 100 13,980,000
01/12/2014 139,000 -0.90 -0.64 140,000 140,000 135,000 1,100 152,900,000
28/11/2014 139,900 -3.40 -2.37 147,000 147,000 137,000 700 97,930,000
27/11/2014 143,300 -4.70 -3.18 138,000 143,300 138,000 200 28,660,000
26/11/2014 148,000 8.10 5.79 148,000 148,000 148,000 100 14,800,000
25/11/2014 139,900 -6.60 -4.51 140,000 140,000 139,900 1,200 167,880,000
24/11/2014 146,500 -1.50 -1.01 140,000 146,500 140,000 500 73,250,000
21/11/2014 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 0 0
20/11/2014 148,000 -1.00 -0.67 140,000 148,000 140,000 600 88,800,000
19/11/2014 149,000 9.00 6.43 149,000 149,000 149,000 100 14,900,000
18/11/2014 140,000 -11.00 -7.28 151,000 160,000 140,000 1,600 224,000,000
17/11/2014 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 0 0
14/11/2014 151,000 0.00 ■■ 0.00 151,000 151,000 151,000 0 0
13/11/2014 151,000 8.20 5.74 150,000 151,000 148,000 600 90,600,000
12/11/2014 142,800 -3.10 -2.12 139,500 146,000 139,000 900 128,520,000
11/11/2014 145,900 5.90 4.21 142,000 145,900 140,000 3,600 525,240,000
10/11/2014 140,000 -10.00 -6.67 140,000 140,000 140,000 100 14,000,000
07/11/2014 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 0 0
06/11/2014 150,000 -5.00 -3.23 143,000 150,000 142,000 2,300 345,000,000
05/11/2014 155,000 0.00 ■■ 0.00 155,000 155,000 155,000 0 0
04/11/2014 155,000 10.00 6.90 155,000 155,000 155,000 100 15,500,000
03/11/2014 145,000 -3.00 -2.03 145,000 145,000 145,000 100 14,500,000
31/10/2014 148,000 0.00 ■■ 0.00 148,000 148,000 148,000 0 0
30/10/2014 148,000 4.90 3.42 150,000 157,400 148,000 300 44,400,000
29/10/2014 143,100 -10.90 -7.08 143,100 143,100 143,100 100 14,310,000
28/10/2014 154,000 0.00 ■■ 0.00 154,000 154,000 154,000 0 0
27/10/2014 154,000 2.00 1.32 158,000 158,000 145,000 400 61,600,000
24/10/2014 152,000 3.00 2.01 163,900 163,900 152,000 200 30,400,000
23/10/2014 149,000 0.00 ■■ 0.00 149,000 149,000 149,000 0 0
22/10/2014 149,000 8.00 5.67 142,000 149,000 142,000 300 44,700,000
21/10/2014 141,000 -10.00 -6.62 158,000 158,000 141,000 4,300 606,300,000
20/10/2014 151,000 6.10 4.21 148,000 151,000 145,000 1,300 196,300,000
17/10/2014 144,900 2.90 2.04 142,000 144,900 142,000 400 57,960,000
16/10/2014 142,000 3.00 2.16 140,000 142,000 138,600 2,000 284,000,000
15/10/2014 139,000 -3.00 -2.11 139,000 142,000 139,000 400 55,600,000
14/10/2014 142,000 5.00 3.65 142,000 142,000 138,000 1,200 170,400,000
13/10/2014 137,000 -1.00 -0.72 143,000 143,000 137,000 700 95,900,000
10/10/2014 138,000 -1.00 -0.72 138,000 138,000 138,000 1,200 165,600,000
09/10/2014 139,000 1.00 0.72 136,000 142,000 136,000 600 83,400,000
08/10/2014 138,000 0.00 ■■ 0.00 138,000 138,000 138,000 0 0
07/10/2014 138,000 6.10 4.62 130,000 144,000 130,000 700 96,600,000
06/10/2014 131,900 0.90 0.69 130,000 131,900 130,000 300 39,570,000
03/10/2014 131,000 1.10 0.85 129,000 131,000 128,000 1,200 157,200,000
02/10/2014 129,900 -4.00 -2.99 131,000 131,000 129,900 2,600 337,740,000
01/10/2014 133,900 -1.00 -0.74 130,000 133,900 130,000 1,200 160,680,000
30/09/2014 134,900 -4.10 -2.95 130,000 134,900 130,000 2,300 310,270,000
29/09/2014 139,000 -8.80 -5.95 133,100 139,000 133,100 2,400 333,600,000
26/09/2014 147,800 13.40 9.97 147,800 147,800 147,800 100 14,780,000
25/09/2014 134,400 5.40 4.19 130,000 134,400 130,000 700 94,080,000
24/09/2014 129,000 -5.90 -4.37 129,000 129,000 129,000 200 25,800,000
23/09/2014 134,900 0.00 ■■ 0.00 134,900 134,900 134,900 0 0
22/09/2014 134,900 4.90 3.77 130,000 134,900 130,000 2,100 283,290,000
19/09/2014 130,000 -4.00 -2.99 139,000 139,000 130,000 300 39,000,000
18/09/2014 134,000 0.00 ■■ 0.00 134,000 134,000 134,000 0 0
17/09/2014 134,000 -4.40 -3.18 145,000 145,000 134,000 2,600 348,400,000
16/09/2014 138,400 3.40 2.52 139,900 148,000 130,000 1,400 193,760,000
15/09/2014 135,000 5.00 3.85 135,000 135,000 135,000 100 13,500,000
12/09/2014 130,000 0.00 ■■ 0.00 130,000 130,000 122,300 1,700 221,000,000
11/09/2014 130,000 2.10 1.64 130,000 130,000 121,500 1,200 156,000,000
10/09/2014 127,900 -0.80 -0.62 128,600 128,600 120,000 1,400 179,060,000
09/09/2014 128,700 -14.20 -9.94 129,000 135,000 128,700 600 77,220,000
08/09/2014 142,900 -2.10 -1.45 132,000 142,900 132,000 400 57,160,000
05/09/2014 145,000 6.00 4.32 145,000 145,000 145,000 100 14,500,000
04/09/2014 139,000 7.00 5.30 138,000 141,000 119,000 6,500 903,500,000
03/09/2014 132,000 12.00 10.00 120,000 132,000 117,000 6,900 910,800,000
29/08/2014 120,000 0.00 ■■ 0.00 120,000 120,000 117,000 4,600 552,000,000
28/08/2014 120,000 2.00 1.69 116,000 120,000 116,000 1,900 228,000,000
27/08/2014 118,000 0.00 ■■ 0.00 117,000 118,000 106,200 4,600 542,800,000
26/08/2014 118,000 1.00 0.85 117,000 118,000 116,000 3,700 436,600,000
25/08/2014 117,000 0.00 ■■ 0.00 120,000 120,000 117,000 4,200 491,400,000
22/08/2014 117,000 -1.00 -0.85 118,000 118,000 117,000 4,100 479,700,000
21/08/2014 118,000 0.00 ■■ 0.00 118,000 118,000 117,000 3,300 389,400,000
20/08/2014 118,000 -2.00 -1.67 120,000 120,000 118,000 3,200 377,600,000
19/08/2014 120,000 0.00 ■■ 0.00 120,000 120,000 120,000 3,000 360,000,000
18/08/2014 120,000 -0.10 -0.08 118,000 120,000 118,000 300 36,000,000
15/08/2014 120,100 0.10 0.08 124,000 124,000 120,000 1,800 216,180,000
14/08/2014 120,000 0.00 ■■ 0.00 121,000 124,000 120,000 1,300 156,000,000
13/08/2014 120,000 0.00 ■■ 0.00 120,000 132,000 118,000 4,700 564,000,000
12/08/2014 120,000 9.50 8.60 116,000 120,000 116,000 1,800 216,000,000
11/08/2014 110,500 -5.50 -4.74 120,000 120,000 110,500 1,900 209,950,000
08/08/2014 116,000 2.00 1.75 110,000 116,000 110,000 2,000 232,000,000
07/08/2014 114,000 6.00 5.56 110,000 114,000 110,000 8,500 969,000,000
06/08/2014 108,000 -2.00 -1.82 110,000 110,000 108,000 1,100 118,800,000
05/08/2014 110,000 9.00 8.91 105,000 111,000 105,000 3,500 385,000,000
04/08/2014 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 0 0
01/08/2014 101,000 -5.00 -4.72 106,000 106,000 101,000 500 50,500,000
31/07/2014 106,000 1.00 0.95 106,000 106,000 106,000 500 53,000,000
30/07/2014 105,000 -1.00 -0.94 105,500 105,500 105,000 700 73,500,000
29/07/2014 106,000 9.50 9.84 96,000 106,000 96,000 6,100 646,600,000
28/07/2014 96,500 -3.50 -3.50 97,000 97,000 94,000 2,700 260,550,000
25/07/2014 100,000 4.00 4.17 100,000 105,600 100,000 2,300 230,000,000
24/07/2014 96,000 2.00 2.13 96,000 96,000 96,000 300 28,800,000
23/07/2014 94,000 3.00 3.30 93,000 94,000 93,000 1,800 169,200,000
22/07/2014 91,000 6.90 8.20 91,000 91,000 91,000 1,100 100,100,000
21/07/2014 84,100 -3.90 -4.43 89,000 89,000 84,100 800 67,280,000
18/07/2014 88,000 3.00 3.53 86,000 88,000 86,000 800 70,400,000
17/07/2014 85,000 4.00 4.94 82,100 85,000 82,000 3,300 280,500,000
16/07/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 500 40,500,000
15/07/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 300 24,300,000
14/07/2014 81,000 7.10 9.61 81,000 81,000 81,000 300 24,300,000
11/07/2014 73,900 -8.10 -9.88 82,000 82,000 73,900 500 36,950,000
10/07/2014 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 300 24,600,000
09/07/2014 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 0 0
08/07/2014 82,000 1.00 1.23 81,000 82,000 81,000 600 49,200,000
07/07/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
04/07/2014 81,000 4.10 5.33 70,000 81,000 70,000 200 16,200,000
03/07/2014 76,900 0.00 ■■ 0.00 76,900 76,900 76,900 0 0
02/07/2014 76,900 0.00 ■■ 0.00 76,900 76,900 76,900 0 0
01/07/2014 76,900 0.00 ■■ 0.00 76,900 76,900 76,900 0 0
30/06/2014 76,900 0.00 ■■ 0.00 76,900 76,900 76,900 0 0
27/06/2014 76,900 0.00 ■■ 0.00 76,900 76,900 76,900 0 0
26/06/2014 76,900 0.00 ■■ 0.00 76,900 76,900 76,900 0 0
25/06/2014 76,900 -0.10 -0.13 76,900 76,900 76,900 400 30,760,000
24/06/2014 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 200 15,400,000
23/06/2014 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
20/06/2014 77,000 0.00 ■■ 0.00 77,000 77,000 77,000 0 0
19/06/2014 77,000 -0.10 -0.13 77,000 77,000 77,000 200 15,400,000
18/06/2014 77,100 -2.90 -3.62 77,100 77,100 77,100 500 38,550,000
17/06/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
16/06/2014 80,000 6.40 8.70 80,000 80,000 80,000 100 8,000,000
13/06/2014 73,600 0.00 ■■ 0.00 73,600 73,600 73,600 0 0
12/06/2014 73,600 -1.40 -1.87 73,600 73,600 73,600 100 7,360,000
11/06/2014 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
10/06/2014 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 500 37,500,000
09/06/2014 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
06/06/2014 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
05/06/2014 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
04/06/2014 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
03/06/2014 75,000 1.90 2.60 80,400 80,400 75,000 6,800 510,000,000
02/06/2014 73,100 -1.90 -2.53 73,100 73,100 73,100 100 7,310,000
30/05/2014 75,000 -4.00 -5.06 75,000 75,000 75,000 10,000 750,000,000
29/05/2014 79,000 0.00 ■■ 0.00 79,000 79,000 79,000 0 0
28/05/2014 79,000 -1.00 -1.25 79,000 79,000 79,000 500 39,500,000
27/05/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
26/05/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
23/05/2014 80,000 -1.00 -1.23 80,000 80,000 80,000 1,000 80,000,000
22/05/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
21/05/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
20/05/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 200 16,200,000
19/05/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
16/05/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 1,500 121,500,000
15/05/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
14/05/2014 81,000 0.00 ■■ 0.00 80,900 81,000 80,900 700 56,700,000
13/05/2014 81,000 2.50 3.18 81,000 81,000 81,000 300 24,300,000
12/05/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 0 0
09/05/2014 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 0 0
08/05/2014 78,500 -1.50 -1.88 78,500 78,500 78,500 500 39,250,000
07/05/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
06/05/2014 80,000 -1.00 -1.23 80,000 80,000 80,000 100 8,000,000
05/05/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
29/04/2014 81,000 0.00 ■■ 0.00 81,000 81,000 81,000 0 0
28/04/2014 81,000 1.00 1.25 81,000 81,000 81,000 300 24,300,000
25/04/2014 80,000 2.00 2.56 80,000 80,000 80,000 600 48,000,000
24/04/2014 80,000 -2.00 -2.44 80,000 80,000 80,000 0 0
23/04/2014 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 0 0
22/04/2014 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 0 0
21/04/2014 82,000 0.00 ■■ 0.00 82,000 83,000 82,000 3,300 270,600,000
18/04/2014 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 2,000 164,000,000
17/04/2014 82,000 0.00 ■■ 0.00 82,000 82,000 82,000 0 0
16/04/2014 82,000 -2.00 -2.38 82,000 82,100 82,000 2,100 172,200,000
15/04/2014 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 0 0
14/04/2014 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 0 0
11/04/2014 84,000 4.00 5.00 80,000 84,000 80,000 2,800 235,200,000
10/04/2014 80,000 7.00 9.59 80,000 80,000 80,000 2,700 216,000,000
08/04/2014 73,000 -7.00 -8.75 73,500 73,500 73,000 400 29,200,000
07/04/2014 80,000 0.00 ■■ 0.00 80,000 80,000 80,000 0 0
04/04/2014 80,000 0.20 0.25 79,800 80,000 79,800 200 16,000,000
03/04/2014 79,800 0.00 ■■ 0.00 79,800 79,800 79,800 0 0
02/04/2014 79,800 0.00 ■■ 0.00 79,800 79,800 79,800 0 0
01/04/2014 79,800 0.00 ■■ 0.00 79,800 79,800 79,800 100 7,980,000
31/03/2014 79,800 0.20 0.25 79,600 79,800 79,600 900 71,820,000
28/03/2014 79,600 0.00 ■■ 0.00 79,600 79,600 79,600 0 0
27/03/2014 79,600 0.00 ■■ 0.00 79,600 79,600 79,600 0 0
26/03/2014 79,600 3.60 4.74 70,500 79,600 70,500 200 15,920,000
25/03/2014 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
24/03/2014 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
21/03/2014 76,000 0.00 ■■ 0.00 76,000 76,000 76,000 0 0
20/03/2014 76,000 2.90 3.97 76,000 76,000 76,000 400 30,400,000
19/03/2014 73,100 0.00 ■■ 0.00 73,100 73,100 73,100 0 0
18/03/2014 73,100 0.00 ■■ 0.00 73,100 73,100 73,100 0 0
17/03/2014 73,100 0.00 ■■ 0.00 73,100 73,100 73,100 0 0
14/03/2014 73,100 -6.00 -7.59 73,100 73,100 73,100 100 7,310,000
13/03/2014 79,100 -7.90 -9.08 80,000 80,000 79,000 400 31,640,000
12/03/2014 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 0 0
11/03/2014 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 0 0
10/03/2014 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 0 0
07/03/2014 87,000 3.30 3.94 77,100 87,000 77,100 200 17,400,000
06/03/2014 83,700 0.00 ■■ 0.00 83,700 83,700 83,700 0 0
05/03/2014 83,700 0.10