Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 984.81 +1.25 (+0.13%)
  • HNX-Index 103.97 -0.04 (-0.04%)
  • UPCOM-Index 56.60 0 (+0.01%)
CTCP Khu Công nghiệp Nam Tân Uyên
Nam Tan Uyen Joint Stock Company
Mã CK:      NTC      155.40      +0.20 (+0.13%)      (cập nhật 10:15 22/10/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất động sản
Website: http://namtanuyen.com.vn
NTC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/10/2019 155,400 0.20 0.13 155,200 155,400 155,400 4,100 637,140,000
21/10/2019 155,300 1.20 0.77 154,100 156,900 152,000 2,290 355,637,000
18/10/2019 154,000 3.70 2.40 150,300 156,000 151,000 4,560 702,240,000
17/10/2019 150,800 -0.10 -0.07 150,900 152,000 146,600 91,600 13,813,280,000
16/10/2019 148,900 -7.60 -5.10 156,500 160,500 147,000 10,550 1,570,895,000
15/10/2019 158,400 -0.20 -0.13 158,600 158,900 155,000 3,550 562,320,000
14/10/2019 156,800 -8.40 -5.36 165,200 166,100 155,000 11,570 1,814,176,000
11/10/2019 164,900 0.20 0.12 164,700 165,800 164,300 14,300 2,358,070,000
10/10/2019 164,900 -0.30 -0.18 165,200 165,500 163,000 3,080 507,892,000
09/10/2019 165,300 1.70 1.03 163,600 165,900 163,900 43,100 7,124,430,000
08/10/2019 164,000 0.00 ■■ 0.00 164,000 164,900 163,000 3,070 503,480,000
07/10/2019 162,700 -3.80 -2.34 166,500 166,300 162,600 10,800 1,757,160,000
04/10/2019 166,000 -0.30 -0.18 166,300 168,900 165,100 23,200 3,851,200,000
03/10/2019 167,700 0.30 0.18 167,400 167,900 164,000 48,800 8,183,760,000
02/10/2019 167,500 -1.70 -1.01 169,200 169,000 165,100 31,900 5,343,250,000
01/10/2019 168,900 4.30 2.55 164,600 169,900 166,000 3,570 602,973,000
30/09/2019 165,300 4.60 2.78 160,700 167,500 160,900 8,020 1,325,706,000
27/09/2019 161,000 0.80 0.50 160,200 162,000 160,000 24,100 3,880,100,000
26/09/2019 160,700 0.60 0.37 160,100 160,900 159,600 14,600 2,346,220,000
25/09/2019 160,400 -1.70 -1.06 162,100 162,500 159,000 2,420 388,168,000
24/09/2019 161,300 -0.90 -0.56 162,200 162,800 160,500 1,360 219,368,000
23/09/2019 162,600 2.40 1.48 160,200 163,000 161,500 9,370 1,523,562,000
20/09/2019 161,700 1.50 0.93 160,200 161,900 158,000 2,850 460,845,000
19/09/2019 159,200 -2.10 -1.32 161,300 163,000 158,800 6,230 991,816,000
18/09/2019 161,000 0.40 0.25 160,600 164,500 159,300 9,200 1,481,200,000
17/09/2019 161,600 -0.20 -0.12 161,800 162,300 158,000 25,000 4,040,000,000
16/09/2019 161,100 -3.10 -1.92 164,200 165,600 159,300 2,760 444,636,000
13/09/2019 163,800 1.90 1.16 161,900 167,400 161,500 3,770 617,526,000
12/09/2019 163,000 10.70 6.56 152,300 164,000 155,000 32,900 5,362,700,000
11/09/2019 155,400 3.00 1.93 152,400 155,400 147,500 8,360 1,299,144,000
10/09/2019 147,500 -13.50 -9.15 161,000 161,000 145,000 17,390 2,565,025,000
09/09/2019 159,000 -9.20 -5.79 168,200 168,700 156,000 6,310 1,003,290,000
06/09/2019 168,500 -0.70 -0.42 169,200 171,900 167,100 52,300 8,812,550,000
05/09/2019 169,800 7.70 4.53 162,100 170,000 163,000 3,970 674,106,000
04/09/2019 164,900 -7.90 -4.79 172,800 172,700 156,000 22,170 3,655,833,000
03/09/2019 167,000 -16.20 -9.70 183,200 183,000 167,000 17,910 2,990,970,000
30/08/2019 183,300 -2.90 -1.58 186,200 188,400 180,500 9,540 1,748,682,000
29/08/2019 186,000 -2.90 -1.56 188,900 189,400 185,000 11,630 2,163,180,000
28/08/2019 188,000 0.20 0.11 187,800 191,000 186,300 6,460 1,214,480,000
27/08/2019 187,900 0.40 0.21 187,500 188,900 186,500 4,240 796,696,000
26/08/2019 188,800 1.00 0.53 187,800 191,900 186,000 7,730 1,459,424,000
23/08/2019 187,900 -2.30 -1.22 190,200 189,900 186,000 15,220 2,859,838,000
22/08/2019 189,000 -5.60 -2.96 194,600 194,400 187,100 6,250 1,181,250,000
21/08/2019 193,400 -1.00 -0.52 194,400 195,400 192,000 5,480 1,059,832,000
20/08/2019 194,300 2.40 1.24 191,900 195,000 192,000 3,910 759,713,000
19/08/2019 192,400 12.60 6.55 179,800 193,000 190,000 6,300 1,212,120,000
16/08/2019 190,800 3.20 1.68 187,600 193,700 160,000 23,610 4,504,788,000
15/08/2019 188,700 3.10 1.64 185,600 188,900 185,600 12,150 2,292,705,000
14/08/2019 186,000 -1.10 -0.59 187,100 188,500 184,800 2,140 398,040,000
13/08/2019 186,000 -2.30 -1.24 188,300 190,500 185,000 4,780 889,080,000
12/08/2019 187,000 3.20 1.71 183,800 190,000 183,100 7,090 1,325,830,000
09/08/2019 185,500 2.90 1.56 182,600 187,000 180,500 10,570 1,960,735,000
08/08/2019 182,800 -3.60 -1.97 186,400 187,900 180,200 18,820 3,440,296,000
07/08/2019 185,700 -7.40 -3.98 193,100 192,900 183,600 26,460 4,913,622,000
06/08/2019 191,600 -4.80 -2.51 196,400 197,000 191,100 19,160 3,671,056,000
05/08/2019 197,000 5.60 2.84 191,400 198,000 192,500 5,140 1,012,580,000
02/08/2019 192,700 8.30 4.31 184,400 192,700 185,000 4,850 934,595,000
01/08/2019 195,700 2.70 1.38 193,000 195,900 193,000 6,540 1,279,878,000
31/07/2019 192,900 0.60 0.31 192,300 193,500 192,100 4,140 798,606,000
30/07/2019 192,800 2.80 1.45 190,000 193,000 190,000 10,350 1,995,480,000
29/07/2019 190,200 0.20 0.11 190,000 190,900 189,500 2,560 486,912,000
26/07/2019 189,800 0.20 0.11 189,600 193,000 188,100 5,450 1,034,410,000
25/07/2019 187,900 0.80 0.43 187,100 191,900 187,900 3,660 687,714,000
24/07/2019 189,800 1.80 0.95 188,000 191,000 185,300 14,700 2,790,060,000
23/07/2019 187,200 -2.20 -1.18 189,400 190,900 186,500 2,550 477,360,000
22/07/2019 188,000 2.10 1.12 185,900 193,900 186,000 3,330 626,040,000
19/07/2019 185,900 6.40 3.44 179,500 195,000 179,800 5,730 1,065,207,000
18/07/2019 179,000 -0.50 -0.28 179,500 180,500 178,500 1,730 309,670,000
17/07/2019 178,400 0.10 0.06 178,300 180,800 178,000 1,380 246,192,000
16/07/2019 177,800 -3.10 -1.74 180,900 181,000 176,500 9,450 1,680,210,000
15/07/2019 179,900 4.80 2.67 175,100 184,000 176,900 7,100 1,277,290,000
12/07/2019 177,500 8.70 4.90 168,800 178,500 169,500 6,550 1,162,625,000
11/07/2019 169,500 6.20 3.66 163,300 170,000 167,000 7,870 1,333,965,000
10/07/2019 166,900 6.60 3.95 160,300 167,800 158,000 4,960 827,824,000
09/07/2019 161,400 3.20 1.98 158,200 162,000 157,400 1,570 253,398,000
08/07/2019 159,000 1.50 0.94 157,500 159,000 155,000 920 146,280,000
05/07/2019 158,700 -1.10 -0.69 159,800 159,800 155,000 1,200 190,440,000
04/07/2019 160,400 5.90 3.68 154,500 161,000 155,000 3,050 489,220,000
03/07/2019 156,500 6.20 3.96 150,300 157,000 151,000 3,840 600,960,000
02/07/2019 150,500 5.80 3.85 144,700 153,000 145,000 5,450 820,225,000
01/07/2019 145,700 3.00 2.06 142,700 146,900 142,700 2,870 418,159,000
28/06/2019 144,900 2.30 1.59 142,600 145,200 139,000 4,340 628,866,000
27/06/2019 144,000 11.40 7.92 132,600 146,000 137,000 19,990 2,878,560,000
26/06/2019 132,400 1.90 1.44 130,500 133,300 130,500 5,840 773,216,000
25/06/2019 132,900 3.30 2.48 129,600 132,900 128,000 12,670 1,683,843,000
24/06/2019 129,000 -6.10 -4.73 135,100 134,000 128,000 16,710 2,155,590,000
21/06/2019 134,200 -3.20 -2.38 137,400 140,500 133,000 6,690 897,798,000
20/06/2019 137,900 -3.10 -2.25 141,000 139,000 136,000 15,540 2,142,966,000
19/06/2019 143,000 6.60 4.62 136,400 143,000 137,000 13,650 1,951,950,000
18/06/2019 136,600 2.20 1.61 134,400 138,000 134,200 4,330 591,478,000
17/06/2019 134,200 0.00 ■■ 0.00 134,200 135,900 132,000 5,980 802,516,000
16/06/2019 130,000 -13.90 -10.69 143,900 142,000 129,000 23,890 3,105,700,000
14/06/2019 130,000 -13.90 -10.69 143,900 142,000 129,000 23,890 3,105,700,000
13/06/2019 143,000 -6.60 -4.62 149,600 149,000 133,000 27,340 3,909,620,000
11/06/2019 150,000 1.20 0.80 148,800 152,800 147,000 6,180 927,000,000
10/06/2019 150,100 7.30 4.86 142,800 153,500 143,000 7,350 1,103,235,000
09/06/2019 143,400 1.30 0.91 142,100 143,800 141,600 3,490 500,466,000
07/06/2019 143,400 1.30 0.91 142,100 143,800 141,600 3,490 500,466,000
06/06/2019 142,000 0.90 0.63 141,100 144,100 139,900 3,900 553,800,000
05/06/2019 140,500 2.80 1.99 137,700 142,900 138,000 5,960 837,380,000
04/06/2019 138,000 0.70 0.51 137,300 140,000 136,800 7,520 1,037,760,000
03/06/2019 136,400 -5.30 -3.89 141,700 141,500 135,700 10,560 1,440,384,000
02/06/2019 141,500 -0.10 -0.07 141,600 146,000 139,000 4,800 679,200,000
31/05/2019 141,500 -0.10 -0.07 141,600 146,000 139,000 4,800 679,200,000
30/05/2019 143,200 3.40 2.37 139,800 144,900 138,000 14,140 2,024,848,000
29/05/2019 139,900 -2.40 -1.72 142,300 142,600 138,000 6,000 839,400,000
28/05/2019 141,400 0.00 ■■ 0.00 141,400 146,900 138,500 8,540 1,207,556,000
27/05/2019 143,500 8.10 5.64 135,400 144,000 136,000 11,490 1,648,815,000
26/05/2019 138,000 6.40 4.64 131,600 138,000 131,600 17,310 2,388,780,000
24/05/2019 138,000 6.40 4.64 131,600 138,000 131,600 17,310 2,388,780,000
23/05/2019 133,000 4.90 3.68 128,100 134,400 126,100 11,640 1,548,120,000
22/05/2019 128,000 -0.60 -0.47 128,600 129,600 125,500 7,820 1,000,960,000
21/05/2019 129,000 2.40 1.86 126,600 132,500 126,100 17,200 2,218,800,000
20/05/2019 128,500 10.80 8.40 117,700 129,400 120,000 40,320 5,181,120,000
19/05/2019 120,000 5.60 4.67 114,400 120,000 114,100 30,910 3,709,200,000
17/05/2019 120,000 5.60 4.67 114,400 120,000 114,100 30,910 3,709,200,000
16/05/2019 114,100 0.20 0.18 113,900 115,000 113,600 4,760 543,116,000
15/05/2019 114,900 2.00 1.74 112,900 115,000 112,800 16,540 1,900,446,000
14/05/2019 113,700 4.50 3.96 109,200 113,900 110,500 7,500 852,750,000
13/05/2019 112,000 5.90 5.27 106,100 112,000 106,000 15,440 1,729,280,000
12/05/2019 105,500 -0.40 -0.38 105,900 107,000 105,000 4,780 504,290,000
10/05/2019 105,500 -0.40 -0.38 105,900 107,000 105,000 4,780 504,290,000
09/05/2019 105,500 0.30 0.28 105,200 106,400 105,200 3,140 331,270,000
08/05/2019 105,600 1.50 1.42 104,100 106,000 104,300 8,980 948,288,000
07/05/2019 105,000 3.10 2.95 101,900 105,000 102,000 8,010 841,050,000
06/05/2019 102,000 -1.30 -1.27 103,300 102,800 100,000 6,400 652,800,000
05/05/2019 102,800 -1.40 -1.36 104,200 104,900 101,600 8,250 848,100,000
03/05/2019 102,800 -1.40 -1.36 104,200 104,900 101,600 8,250 848,100,000
02/05/2019 103,300 -3.00 -2.90 106,300 106,800 102,000 8,800 909,040,000
01/05/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
30/04/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
29/04/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
28/04/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
26/04/2019 106,900 0.50 0.47 106,400 106,900 105,300 6,940 741,886,000
25/04/2019 105,800 -1.70 -1.61 107,500 107,900 105,200 3,810 403,098,000
24/04/2019 107,400 2.00 1.86 105,400 108,900 107,000 5,940 637,956,000
23/04/2019 107,200 4.80 4.48 102,400 107,800 102,600 13,310 1,426,832,000
22/04/2019 103,000 -7.50 -7.28 110,500 109,500 96,000 20,120 2,072,360,000
21/04/2019 108,000 -5.40 -5.00 113,400 114,700 108,000 10,560 1,140,480,000
19/04/2019 108,000 -5.40 -5.00 113,400 114,700 108,000 10,560 1,140,480,000
18/04/2019 113,500 -2.50 -2.20 116,000 116,000 112,500 6,600 749,100,000
17/04/2019 113,700 -0.80 -0.70 114,500 117,400 113,000 12,550 1,426,935,000
16/04/2019 115,400 1.80 1.56 113,600 115,600 113,000 10,350 1,194,390,000
15/04/2019 114,000 0.90 0.79 113,100 114,400 112,700 4,480 510,720,000
14/04/2019 114,000 0.90 0.79 113,100 114,400 112,700 4,480 510,720,000
12/04/2019 114,000 0.90 0.79 113,100 114,400 112,700 4,480 510,720,000
11/04/2019 113,600 -1.10 -0.97 114,700 115,400 112,100 9,780 1,111,008,000
10/04/2019 114,700 -1.70 -1.48 116,400 117,300 113,200 9,220 1,057,534,000
09/04/2019 116,500 -2.40 -2.06 118,900 119,500 115,500 8,770 1,021,705,000
08/04/2019 118,800 0.20 0.17 118,600 119,500 118,200 7,460 886,248,000
07/04/2019 119,000 1.00 0.84 118,000 119,900 118,000 4,880 580,720,000
05/04/2019 119,000 1.00 0.84 118,000 119,900 118,000 4,880 580,720,000
04/04/2019 118,900 3.80 3.20 115,100 119,900 116,000 17,610 2,093,829,000
03/04/2019 116,500 2.00 1.72 114,500 117,000 113,000 11,620 1,353,730,000
02/04/2019 114,500 0.10 0.09 114,400 115,300 114,000 4,820 551,890,000
01/04/2019 114,900 -0.80 -0.70 115,700 115,800 113,600 5,810 667,569,000
29/03/2019 115,800 0.80 0.69 115,000 117,000 114,600 5,910 684,378,000
28/03/2019 115,500 -1.70 -1.47 117,200 116,800 114,200 6,870 793,485,000
27/03/2019 116,900 -0.40 -0.34 117,300 118,000 116,100 3,990 466,431,000
26/03/2019 117,700 0.00 ■■ 0.00 117,700 118,500 116,000 3,320 390,764,000
25/03/2019 117,000 0.30 0.26 116,700 120,000 115,500 10,300 1,205,100,000
22/03/2019 118,300 3.30 2.79 115,000 118,300 114,000 16,460 1,947,218,000
21/03/2019 114,700 -0.50 -0.44 115,200 118,000 113,500 7,660 878,602,000
20/03/2019 114,600 -3.00 -2.62 117,600 117,900 113,700 9,470 1,085,262,000
19/03/2019 117,000 -1.00 -0.85 118,000 118,500 116,100 9,680 1,132,560,000
18/03/2019 117,100 -2.90 -2.48 120,000 120,900 116,500 10,140 1,187,394,000
15/03/2019 120,100 0.00 ■■ 0.00 120,100 121,500 119,000 7,790 935,579,000
14/03/2019 120,200 2.20 1.83 118,000 121,900 118,000 6,240 750,048,000
13/03/2019 119,000 0.90 0.76 118,100 119,500 116,400 10,090 1,200,710,000
12/03/2019 118,400 -2.40 -2.03 120,800 122,400 116,800 15,850 1,876,640,000
11/03/2019 120,500 4.10 3.40 116,400 123,500 114,000 14,780 1,780,990,000
08/03/2019 119,400 7.10 5.95 112,300 119,800 113,500 24,500 2,925,300,000
07/03/2019 113,600 6.50 5.72 107,100 114,500 107,500 11,320 1,285,952,000
06/03/2019 107,700 1.90 1.76 105,800 108,000 105,700 9,180 988,686,000
05/03/2019 106,600 0.00 ■■ 0.00 106,600 106,900 104,300 7,090 755,794,000
04/03/2019 105,000 -2.60 -2.48 107,600 108,000 104,600 9,840 1,033,200,000
01/03/2019 108,000 0.10 0.09 107,900 108,900 106,000 13,130 1,418,040,000
28/02/2019 106,000 -7.30 -6.89 113,300 114,200 102,500 40,140 4,254,840,000
27/02/2019 114,000 3.90 3.42 110,100 114,700 111,000 16,070 1,831,980,000
26/02/2019 112,000 5.20 4.64 106,800 112,000 107,500 11,770 1,318,240,000
25/02/2019 108,000 4.00 3.70 104,000 108,000 104,900 8,420 909,360,000
22/02/2019 106,000 2.30 2.17 103,700 106,800 100,000 11,130 1,179,780,000
21/02/2019 104,200 4.60 4.41 99,600 104,400 101,000 11,180 1,164,956,000
20/02/2019 101,800 4.90 4.81 96,900 101,800 96,800 21,240 2,162,232,000
19/02/2019 97,500 1.70 1.74 95,800 97,500 96,100 13,370 1,303,575,000
18/02/2019 96,300 2.40 2.49 93,900 96,500 94,500 28,350 2,730,105,000
15/02/2019 93,000 0.10 0.11 92,900 94,600 92,800 6,980 649,140,000
14/02/2019 92,900 -1.60 -1.72 94,500 94,500 92,200 10,250 952,225,000
13/02/2019 94,700 0.00 ■■ 0.00 94,700 95,800 93,000 8,680 821,996,000
12/02/2019 94,800 4.60 4.85 90,200 96,000 92,200 13,940 1,321,512,000
11/02/2019 92,000 5.50 5.98 86,500 92,500 87,000 17,820 1,639,440,000
01/02/2019 87,500 0.70 0.80 86,800 87,500 85,800 4,770 417,375,000
31/01/2019 86,900 1.70 1.96 85,200 87,500 85,100 3,940 342,386,000
30/01/2019 85,500 0.00 ■■ 0.00 85,500 87,000 84,500 7,250 619,875,000
29/01/2019 86,500 0.40 0.46 86,100 88,900 83,800 9,390 812,235,000
28/01/2019 85,500 -2.10 -2.46 87,600 87,400 85,000 11,680 998,640,000
25/01/2019 87,000 -2.00 -2.30 89,000 88,900 86,400 11,220 976,140,000
24/01/2019 89,000 0.20 0.22 88,800 89,300 88,800 6,540,000 582,060,000,000
23/01/2019 89,000 0.00 ■■ 0.00 89,000 89,200 88,400 6,580,000 585,620,000,000
22/01/2019 89,000 1.30 1.46 87,700 89,500 88,500 23,910,000 2,127,990,000,000
21/01/2019 87,300 -0.30 -0.34 87,600 88,600 87,000 3,160,000 275,868,000,000
19/01/2019 87,900 -0.80 -0.91 88,700 88,500 87,000 7,460,000 655,734,000,000
02/01/2019 78,000 -0.80 -1.03 78,800 78,900 77,200 24,200 1,887,600,000
28/12/2018 78,800 1.90 2.41 76,900 79,900 77,000 40,100 3,159,880,000
27/12/2018 77,500 2.60 3.35 74,900 79,000 75,000 29,400 2,278,500,000
26/12/2018 85,000 1.30 1.53 83,700 86,000 82,000 92,100 7,828,500,000
25/12/2018 84,100 -2.30 -2.73 86,400 85,000 82,500 80,400 6,761,640,000
24/12/2018 86,600 -2.10 -2.42 88,700 88,700 84,300 223,600 19,363,760,000
21/12/2018 88,700 0.00 ■■ 0.00 88,700 89,000 88,500 42,700 3,787,490,000
20/12/2018 89,000 1.50 1.69 87,500 90,000 88,000 34,500 3,070,500,000
19/12/2018 88,500 1.30 1.47 87,200 88,500 86,500 127,900 11,319,150,000
18/12/2018 87,800 -0.70 -0.80 88,500 88,400 86,000 73,900 6,488,420,000
17/12/2018 88,600 0.00 ■■ 0.00 88,600 89,100 88,000 63,700 5,643,820,000
14/12/2018 88,600 0.10 0.11 88,500 89,400 88,200 48,500 4,297,100,000
13/12/2018 88,600 1.30 1.47 87,300 88,900 87,400 62,300 5,519,780,000
12/12/2018 87,600 0.20 0.23 87,400 88,100 86,700 70,400 6,167,040,000
11/12/2018 87,500 -0.80 -0.91 88,300 87,800 87,000 58,800 5,145,000,000
10/12/2018 88,600 -0.20 -0.23 88,800 88,900 87,600 72,900 6,458,940,000
07/12/2018 88,800 0.40 0.45 88,400 89,100 88,100 36,500 3,241,200,000
06/12/2018 88,600 0.60 0.68 88,000 89,800 87,100 50,600 4,483,160,000
05/12/2018 89,100 4.30 4.83 84,800 89,300 85,500 142,500 12,696,750,000
04/12/2018 86,000 2.30 2.67 83,700 86,000 84,000 73,800 6,346,800,000
03/12/2018 84,400 2.10 2.49 82,300 84,500 81,800 65,500 5,528,200,000
30/11/2018 82,000 -0.80 -0.98 82,800 83,400 82,000 26,000 2,132,000,000
29/11/2018 83,000 0.80 0.96 82,200 83,900 82,000 77,000 6,391,000,000
28/11/2018 83,500 0.80 0.96 82,700 83,700 81,400 54,400 4,542,400,000
27/11/2018 82,000 0.50 0.61 81,500 84,000 81,400 70,600 5,789,200,000
26/11/2018 82,700 3.40 4.11 79,300 82,700 79,900 106,700 8,824,090,000
23/11/2018 79,200 -0.90 -1.14 80,100 80,300 78,000 44,000 3,484,800,000
22/11/2018 79,900 1.20 1.50 78,700 80,600 79,100 66,300 5,297,370,000
21/11/2018 79,200 1.20 1.52 78,000 79,200 78,100 60,000 4,752,000,000
20/11/2018 78,900 0.30 0.38 78,600 78,900 77,300 39,400 3,108,660,000
19/11/2018 79,000 0.40 0.51 78,600 80,300 77,000 148,400 11,723,600,000
16/11/2018 79,500 1.80 2.26 77,700 79,500 77,300 92,500 7,353,750,000
15/11/2018 78,000 0.50 0.64 77,500 78,500 77,200 48,500 3,783,000,000
14/11/2018 77,500 1.50 1.94 76,000 78,100 76,100 71,900 5,572,250,000
13/11/2018 76,500 2.30 3.01 74,200 77,100 73,000 178,700 13,670,550,000
12/11/2018 75,400 2.80 3.71 72,600 75,500 72,600 141,600 10,676,640,000
09/11/2018 73,200 -0.10 -0.14 73,300 73,700 72,000 40,700 2,979,240,000
08/11/2018 73,800 0.00 ■■ 0.00 73,800 74,300 71,600 91,100 6,723,180,000
07/11/2018 74,100 0.00 ■■ 0.00 74,100 74,800 72,500 18,900 1,400,490,000
06/11/2018 74,300 0.50 0.67 73,800 74,800 73,700 41,200 3,061,160,000
05/11/2018 74,300 1.50 2.02 72,800 75,000 73,000 65,100 4,836,930,000
02/11/2018 74,000 1.90 2.57 72,100 74,000 72,000 87,100 6,445,400,000
01/11/2018 72,400 0.80 1.10 71,600 72,400 70,500 98,700 7,145,880,000
31/10/2018 72,000 1.20 1.67 70,800 72,800 71,000 58,000 4,176,000,000
30/10/2018 71,000 -0.50 -0.70 71,500 71,900 70,000 106,200 7,540,200,000
29/10/2018 72,000 -0.80 -1.11 72,800 72,000 70,800 65,400 4,708,800,000
26/10/2018 73,000 2.20 3.01 70,800 74,000 72,000 65,500 4,781,500,000
25/10/2018 72,400 -0.90 -1.24 73,300 73,200 69,600 84,100 6,088,840,000
24/10/2018 73,500 -1.00 -1.36 74,500 74,500 72,000 32,700 2,403,450,000
23/10/2018 75,000 -1.20 -1.60 76,200 76,100 73,500 33,700 2,527,500,000
22/10/2018 76,100 1.70 2.23 74,400 81,000 74,300 28,400 2,161,240,000
19/10/2018 76,600 2.20 2.87 74,400 76,600 71,000 48,200 3,692,120,000
18/10/2018 72,000 -6.70 -9.31 78,700 78,600 72,000 317,800 22,881,600,000
17/10/2018 78,300 -2.40 -3.07 80,700 83,000 77,800 173,100 13,553,730,000
16/10/2018 80,000 -1.60 -2.00 81,600 82,000 79,900 61,800 4,944,000,000
15/10/2018 81,300 1.40 1.72 79,900 83,500 80,000 81,100 6,593,430,000
12/10/2018 82,000 3.80 4.63 78,200 82,000 78,200 94,600 7,757,200,000
11/10/2018 79,000 -1.70 -2.15 80,700 81,500 77,000 103,800 8,200,200,000
10/10/2018 81,500 2.50 3.07 79,000 81,800 80,000 55,000 4,482,500,000
09/10/2018 79,500 2.30 2.89 77,200 80,000 77,900 105,500 8,387,250,000
08/10/2018 77,700 2.00 2.57 75,700 77,900 75,700 86,100 6,689,970,000
05/10/2018 76,000 0.10 0.13 75,900 77,400 75,000 134,000 10,184,000,000
04/10/2018 76,800 1.80 2.34 75,000 76,800 74,500 49,500 3,801,600,000
03/10/2018 75,500 1.40 1.85 74,100 76,000 74,000 55,600 4,197,800,000
02/10/2018 74,400 0.00 ■■ 0.00 74,400 74,400 73,800 19,300 1,435,920,000
01/10/2018 74,400 0.80 1.08 73,600 77,000 73,500 139,900 10,408,560,000
28/09/2018 73,200 -0.10 -0.14 73,300 73,900 73,200 39,900 2,920,680,000
27/09/2018 73,500 -0.10 -0.14 73,600 73,700 72,800 65,300 4,799,550,000
26/09/2018 73,500 1.60 2.18 71,900 74,300 72,000 161,600 11,877,600,000
25/09/2018 72,300 1.10 1.52 71,200 73,000 71,100 37,100 2,682,330,000
24/09/2018 71,000 0.80 1.13 70,200 73,500 70,300 163,200 11,587,200,000
21/09/2018 70,500 0.10 0.14 70,400 70,900 69,600 37,500 2,643,750,000
20/09/2018 70,300 -0.60 -0.85 70,900 71,400 70,000 48,700 3,423,610,000
19/09/2018 71,000 0.50 0.70 70,500 71,600 70,000 71,800 5,097,800,000
18/09/2018 70,500 2.00 2.84 68,500 72,000 69,800 71,200 5,019,600,000
17/09/2018 69,000 4.20 6.09 64,800 70,000 67,000 86,000 5,934,000,000
14/09/2018 66,600 3.50 5.26 63,100 67,000 63,000 57,500 3,829,500,000
13/09/2018 63,000 -0.50 -0.79 63,500 63,900 62,700 24,800 1,562,400,000
12/09/2018 63,600 0.60 0.94 63,000 64,900 63,000 38,400 2,442,240,000
11/09/2018 63,000 0.20 0.32 62,800 63,300 62,500 8,200 516,600,000
10/09/2018 63,300 0.30 0.47 63,000 63,300 62,500 9,000 569,700,000
07/09/2018 63,000 0.60 0.95 62,400 63,800 62,700 9,000 567,000,000
06/09/2018 63,000 0.00 ■■ 0.00 63,000 63,000 62,000 20,800 1,310,400,000
05/09/2018 62,500 -1.00 -1.60 63,500 63,800 62,500 14,000 875,000,000
04/09/2018 64,000 -0.30 -0.47 64,300 64,300 63,000 22,600 1,446,400,000
31/08/2018 64,000 -0.20 -0.31 64,200 65,900 64,000 15,500 992,000,000
30/08/2018 65,300 2.50 3.83 62,800 65,300 63,000 23,800 1,554,140,000
29/08/2018 62,900 0.60 0.95 62,300 63,500 62,300 21,700 1,364,930,000
28/08/2018 62,500 1.20 1.92 61,700 63,000 61,100 29,600 1,850,000,000
27/08/2018 61,100 -0.60 -0.98 61,700 61,500 60,800 7,800 476,580,000
24/08/2018 61,300 -0.60 -0.98 61,900 62,300 61,000 9,000 551,700,000
23/08/2018 67,500 -0.80 -1.19 68,300 68,400 67,500 32,000 2,160,000,000
22/08/2018 67,700 -0.80 -1.18 68,500 68,800 67,700 22,800 1,543,560,000
21/08/2018 68,700 0.60 0.87 68,100 69,200 67,700 17,500 1,202,250,000
20/08/2018 69,000 2.50 3.62 66,500 69,000 66,500 61,200 4,222,800,000
17/08/2018 66,900 1.40 2.09 65,500 66,900 65,900 9,200 615,480,000
16/08/2018 65,900 0.20 0.30 65,700 66,000 65,000 36,000 2,372,400,000
15/08/2018 65,500 0.60 0.92 64,900 66,400 65,000 29,400 1,925,700,000
14/08/2018 65,500 0.40 0.61 65,100 65,500 64,500 10,300 674,650,000
13/08/2018 65,200 0.00 ■■ 0.00 65,200 66,000 64,900 18,800 1,225,760,000
10/08/2018 64,800 -1.60 -2.47 66,400 65,900 64,800 17,500 1,134,000,000
09/08/2018 66,000 0.40 0.61 65,600 67,300 65,800 37,100 2,448,600,000
08/08/2018 65,200 -1.60 -2.45 66,800 67,000 65,000 5,600 365,120,000
07/08/2018 66,400 2.70 4.07 63,700 68,000 66,000 27,200 1,806,080,000
06/08/2018 65,000 2.10 3.23 62,900 65,000 62,500 16,400 1,066,000,000
03/08/2018 62,800 0.80 1.27 62,000 63,500 62,000 26,600 1,670,480,000
02/08/2018 62,500 0.10 0.16 62,400 62,500 61,700 3,200 200,000,000
01/08/2018 62,200 0.40 0.64 61,800 62,800 62,000 16,900 1,051,180,000
31/07/2018 61,700 0.10 0.16 61,600 62,100 61,500 6,500 401,050,000
30/07/2018 61,900 0.70 1.13 61,200 62,000 60,600 7,500 464,250,000
27/07/2018 61,000 0.70 1.15 60,300 61,900 61,000 3,900 237,900,000
26/07/2018 60,300 0.20 0.33 60,100 60,500 60,200 2,600 156,780,000
25/07/2018 60,000 0.10 0.17 59,900 61,000 60,000 14,900 894,000,000
24/07/2018 60,500 0.20 0.33 60,300 60,500 59,000 10,000 605,000,000
23/07/2018 61,000 -0.20 -0.33 61,200 61,000 60,100 15,700 957,700,000
20/07/2018 62,000 -0.40 -0.65 62,400 62,000 61,000 6,500 403,000,000
19/07/2018 62,900 0.10 0.16 62,800 63,800 61,000 20,700 1,302,030,000
18/07/2018 63,000 3.40 5.40 59,600 64,000 62,000 54,600 3,439,800,000
17/07/2018 60,000 0.10 0.17 59,900 60,000 59,000 23,400 1,404,000,000
16/07/2018 60,100 -1.90 -3.16 62,000 62,500 58,000 35,500 2,133,550,000
13/07/2018 62,200 0.30 0.48 61,900 62,200 61,900 13,300 827,260,000
12/07/2018 62,000 1.00 1.61 61,000 62,000 60,600 18,700 1,159,400,000
11/07/2018 62,000 0.10 0.16 61,900 62,000 60,600 4,000 248,000,000
10/07/2018 61,900 -0.10 -0.16 62,000 62,000 61,700 4,800 297,120,000
09/07/2018 61,900 -0.10 -0.16 62,000 63,000 61,700 7,900 489,010,000
06/07/2018 62,000 0.10 0.16 61,900 62,500 61,600 14,800 917,600,000
05/07/2018 61,900 0.70 1.13 61,200 62,500 61,700 23,300 1,442,270,000
04/07/2018 62,000 0.50 0.81 61,500 62,000 60,100 10,200 632,400,000
03/07/2018 62,000 -1.50 -2.42 63,500 62,800 61,000 25,100 1,556,200,000
02/07/2018 63,100 -2.10 -3.33 65,200 65,000 63,100 6,000 378,600,000
29/06/2018 66,000 -0.50 -0.76 66,500 67,200 64,500 24,100 1,590,600,000
28/06/2018 66,200 -0.90 -1.36 67,100 67,000 66,200 18,000 1,191,600,000
27/06/2018 67,000 -0.10 -0.15 67,100 68,000 67,000 32,100 2,150,700,000
26/06/2018 67,100 -0.90 -1.34 68,000 68,000 67,000 16,100 1,080,310,000
25/06/2018 68,300 0.50 0.73 67,800 68,600 67,300 16,400 1,120,120,000
22/06/2018 69,000 1.90 2.75 67,100 69,000 66,900 10,800 745,200,000
21/06/2018 67,000 -0.70 -1.04 67,700 67,700 67,000 16,600 1,112,200,000
20/06/2018 68,800 1.10 1.60 67,700 69,000 66,500 14,500 997,600,000
19/06/2018 67,000 -3.60 -5.37 70,600 69,500 66,200 75,500 5,058,500,000
18/06/2018 69,500 0.30 0.43 69,200 71,500 69,500 67,300 4,677,350,000
15/06/2018 69,500 0.20 0.29 69,300 69,500 68,700 13,600 945,200,000
14/06/2018 69,500 0.40 0.58 69,100 70,000 69,000 18,600 1,292,700,000
13/06/2018 69,800 1.90 2.72 67,900 70,000 68,500 18,900 1,319,220,000
12/06/2018 68,700 -0.40 -0.58 69,100 68,700 67,000 36,900 2,535,030,000
11/06/2018 69,000 -1.50 -2.17 70,500 70,500 68,000 48,400 3,339,600,000
08/06/2018 70,500 -1.40 -1.99 71,900 72,500 69,100 27,200 1,917,600,000
07/06/2018 72,000 3.60 5.00 68,400 73,000 71,000 87,000 6,264,000,000
06/06/2018 71,000 6.70 9.44 64,300 72,000 65,000 95,700 6,794,700,000
05/06/2018 64,000 -4.60 -7.19 68,600 69,000 63,000 42,200 2,700,800,000
04/06/2018 68,000 4.20 6.18 63,800 73,000 67,000 42,600 2,896,800,000
01/06/2018 64,900 3.10 4.78 61,800 65,000 62,000 34,800 2,258,520,000
31/05/2018 64,000 3.00 4.69 61,000 67,500 60,500 18,900 1,209,600,000
30/05/2018 61,000 0.30 0.49 60,700 61,000 60,700 4,100 250,100,000
29/05/2018 61,000 0.60 0.98 60,400 62,000 60,300 25,300 1,543,300,000
28/05/2018 61,800 -0.10 -0.16 61,900 63,000 58,000 78,800 4,869,840,000
25/05/2018 63,000 1.80 2.86 61,200 63,400 61,200 11,000 693,000,000
24/05/2018 63,000 2.30 3.65 60,700 63,500 60,700 16,900 1,064,700,000
23/05/2018 62,000 0.20 0.32 61,800 62,500 56,000 16,300 1,010,600,000
22/05/2018 61,600 -0.60 -0.97 62,200 64,900 60,000 45,800 2,821,280,000
21/05/2018 62,800 0.40 0.64 62,400 63,200 57,000 10,800 678,240,000
18/05/2018 62,700 -0.40 -0.64 63,100 72,000 61,500 32,900 2,062,830,000
17/05/2018 65,000 -0.40 -0.62 65,400 67,000 62,000 111,900 7,273,500,000
16/05/2018 65,200 -0.20 -0.31 65,400 66,000 65,200 32,200 2,099,440,000
15/05/2018 65,100 -0.40 -0.61 65,500 66,200 64,600 52,900 3,443,790,000
14/05/2018 66,000 0.90 1.36 65,100 68,000 65,000 70,800 4,672,800,000
11/05/2018 66,300 -1.20 -1.81 67,500 66,300 63,600 53,400 3,540,420,000
10/05/2018 66,500 -6.10 -9.17 72,600 72,700 65,000 213,400 14,191,100,000
09/05/2018 71,500 -2.50 -3.50 74,000 76,000 71,300 28,800 2,059,200,000
08/05/2018 74,800 0.10 0.13 74,700 75,000 73,000 12,500 935,000,000
07/05/2018 75,100 0.00 ■■ 0.00 75,100 76,800 73,800 21,800 1,637,180,000
04/05/2018 74,900 2.30 3.07 72,600 83,300 74,000 58,200 4,359,180,000
03/05/2018 73,000 8.00 10.96 65,000 74,700 69,000 105,200 7,679,600,000
02/05/2018 68,800 3.20 4.65 65,600 68,800 63,100 5,300 364,640,000
27/04/2018 66,900 1.50 2.24 65,400 66,900 65,000 9,500 635,550,000
26/04/2018 65,900 -1.50 -2.28 67,400 67,000 64,400 10,900 718,310,000
24/04/2018 68,000 0.20 0.29 67,800 68,000 66,000 18,000 1,224,000,000
23/04/2018 66,100 -2.40 -3.63 68,500 70,000 66,100 24,100 1,593,010,000
20/04/2018 70,900 -0.90 -1.27 71,800 71,000 67,600 37,400 2,651,660,000
19/04/2018 71,100 -2.30 -3.23 73,400 73,000 71,100 25,900 1,841,490,000
18/04/2018 73,500 0.00 ■■ 0.00 73,500 75,400 72,600 16,100 1,183,350,000
13/04/2018 69,200 0.70 1.01 68,500 76,000 68,500 23,700 1,640,040,000
12/04/2018 68,500 0.40 0.58 68,100 78,000 68,000 6,300 431,550,000
11/04/2018 68,500 -3.40 -4.96 71,900 72,300 67,000 43,800 3,000,300,000
10/04/2018 71,800 -1.80 -2.51 73,600 74,200 70,400 32,300 2,319,140,000
09/04/2018 73,000 -2.10 -2.88 75,100 76,000 72,000 33,700 2,460,100,000
06/04/2018 75,000 -1.00 -1.33 76,000 76,000 74,800 36,300 2,722,500,000
05/04/2018 76,000 0.10 0.13 75,900 76,500 75,900 5,200 395,200,000
04/04/2018 76,000 0.10 0.13 75,900 76,500 75,600 9,200 699,200,000
03/04/2018 76,000 -0.50 -0.66 76,500 76,500 75,700 5,800 440,800,000
02/04/2018 76,000 0.50 0.66 75,500 78,000 75,500 100,400 7,630,400,000
30/03/2018 75,900 -0.80 -1.05 76,700 76,000 74,000 18,700 1,419,330,000
29/03/2018 76,300 0.10 0.13 76,200 78,900 76,300 26,100 1,991,430,000
28/03/2018 76,000 0.00 ■■ 0.00 76,000 77,000 76,000 14,900 1,132,400,000
27/03/2018 76,800 0.00 ■■ 0.00 76,800 77,000 75,000 28,700 2,204,160,000
26/03/2018 75,600 -3.50 -4.63 79,100 79,000 75,000 44,700 3,379,320,000
23/03/2018 78,900 -0.80 -1.01 79,700 79,500 78,900 4,300 339,270,000
22/03/2018 79,000 -1.60 -2.03 80,600 80,900 79,000 43,200 3,412,800,000
21/03/2018 79,900 -1.40 -1.75 81,300 85,000 79,900 55,000 4,394,500,000
20/03/2018 81,900 0.70 0.85 81,200 81,900 81,000 16,900 1,384,110,000
19/03/2018 81,000 -1.70 -2.10 82,700 82,000 80,700 35,200 2,851,200,000
16/03/2018 83,000 -0.20 -0.24 83,200 83,200 82,100 16,600 1,377,800,000
15/03/2018 83,100 -0.20 -0.24 83,300 83,300 83,100 12,100 1,005,510,000
14/03/2018 82,600 -0.60 -0.73 83,200 88,500 82,600 13,600 1,123,360,000
13/03/2018 83,000 -1.20 -1.45 84,200 83,500 83,000 8,300 688,900,000
12/03/2018 83,800 0.10 0.12 83,700 85,000 83,400 9,600 804,480,000
09/03/2018 84,000 0.90 1.07 83,100 84,000 83,000 11,900 999,600,000
08/03/2018 84,000 0.60 0.71 83,400 84,100 82,100 19,200 1,612,800,000
07/03/2018 82,800 -1.30 -1.57 84,100 84,000 82,800 27,300 2,260,440,000
06/03/2018 83,900 0.50 0.60 83,400 84,900 82,000 14,200 1,191,380,000
05/03/2018 82,600 -1.70 -2.06 84,300 84,300 82,500 14,600 1,205,960,000
02/03/2018 84,900 0.20 0.24 84,700 84,900 83,500 6,500 551,850,000
01/03/2018 84,500 -0.60 -0.71 85,100 85,800 84,500 22,000 1,859,000,000
28/02/2018 85,100 -0.10 -0.12 85,200 86,400 84,200 18,300 1,557,330,000
27/02/2018 84,500 -1.30 -1.54 85,800 86,700 84,500 23,400 1,977,300,000
26/02/2018 85,600 -0.50 -0.58 86,100 87,900 84,500 24,100 2,062,960,000
23/02/2018 86,900 2.60 2.99 84,300 86,900 86,900 100 8,690,000
22/02/2018 84,000 -0.50 -0.60 84,500 86,500 84,000 8,100 680,400,000
21/02/2018 84,200 0.00 ■■ 0.00 84,200 87,500 84,200 15,700 1,321,940,000
13/02/2018 86,500 4.30 4.97 82,200 89,900 83,000 12,700 1,098,550,000
12/02/2018 81,800 0.00 ■■ 0.00 81,800 83,700 81,800 3,100 253,580,000
09/02/2018 81,900 0.80 0.98 81,100 81,900 78,000 9,000 737,100,000
08/02/2018 81,000 0.60 0.74 80,400 84,500 81,000 17,100 1,385,100,000
07/02/2018 81,900 5.40 6.59 76,500 82,000 78,500 19,300 1,580,670,000
06/02/2018 79,200 -3.80 -4.80 83,000 80,000 74,000 57,900 4,585,680,000
05/02/2018 81,900 -3.60 -4.40 85,500 87,500 81,900 119,200 9,762,480,000
02/02/2018 85,000 -0.30 -0.35 85,300 87,100 83,500 37,700 3,204,500,000
01/02/2018 86,900 0.80 0.92 86,100 87,000 84,500 18,000 1,564,200,000
31/01/2018 87,500 4.40 5.03 83,100 87,500 83,000 38,200 3,342,500,000
30/01/2018 83,600 -1.10 -1.32 84,700 84,700 83,000 57,100 4,773,560,000
29/01/2018 84,500 1.50 1.78 83,000 92,900 83,000 24,000 2,028,000,000
26/01/2018 83,000 -0.50 -0.60 83,500 83,800 82,700 97,000 8,051,000,000
25/01/2018 83,000 -3.10 -3.73 86,100 86,500 82,000 150,000 12,450,000,000
24/01/2018 85,300 -1.20 -1.41 89,200 89,900 85,300 74,300 6,337,790,000
23/01/2018 86,600 -2.60 -3.00 89,200 88,900 85,300 61,800 5,351,880,000
22/01/2018 88,500 -1.50 -1.69 90,000 91,400 88,500 35,900 3,177,150,000
19/01/2018 90,000 1.10 1.22 88,900 91,000 88,000 104,200 9,378,000,000
18/01/2018 88,600 -1.10 -1.24 89,700 89,600 85,700 15,100 1,337,860,000
17/01/2018 89,000 -1.70 -1.91 90,700 90,000 89,000 33,400 2,972,600,000
16/01/2018 90,400 3.00 3.32 87,400 95,000 89,000 36,500 3,299,600,000
15/01/2018 87,200 0.10 0.11 87,100 88,200 86,500 32,500 2,834,000,000
12/01/2018 87,400 -2.40 -2.75 89,800 89,800 86,300 81,000 7,079,400,000
11/01/2018 89,500 -3.00 -3.35 92,500 92,500 89,000 49,200 4,403,400,000
10/01/2018 92,000 -0.80 -0.87 92,800 93,800 91,600 44,900 4,130,800,000
09/01/2018 93,000 1.80 1.94 91,200 93,900 91,200 130,200 12,108,600,000
08/01/2018 91,500 0.10 0.11 91,400 91,800 89,000 123,400 11,291,100,000
05/01/2018 91,500 0.00 ■■ 0.00 91,500 92,000 91,100 30,300 2,772,450,000
03/01/2018 92,200 -0.10 -0.11 92,300 92,200 91,000 70,900 6,536,980,000
02/01/2018 92,300 -1.00 -1.07 93,700 93,700 91,500 39,109 3,609,760,700
29/12/2017 93,100 -0.10 -0.11 93,400 93,500 93,000 49,400 4,599,140,000
28/12/2017 93,300 1.30 1.41 93,000 93,800 92,200 27,900 2,603,070,000
27/12/2017 92,900 0.00 ■■ 0.00 92,800 93,800 91,500 73,115 6,792,383,500
26/12/2017 92,900 -0.30 -0.32 93,000 93,800 92,500 33,605 3,121,904,500
25/12/2017 92,300 -0.60 -0.65 94,000 94,200 92,000 37,716 3,481,186,800
22/12/2017 94,000 3.30 3.64 91,000 94,900 90,000 108,561 10,204,734,000
21/12/2017 91,000 0.90 1.00 90,500 91,300 90,100 50,310 4,578,210,000
20/12/2017 90,100 0.60 0.67 90,500 91,000 89,400 55,930 5,039,293,000
19/12/2017 90,000 -0.10 -0.11 90,600 90,600 89,000 82,069 7,386,210,000
18/12/2017 90,600 3.20 3.66 89,000 90,600 89,000 72,060 6,528,636,000
15/12/2017 88,000 3.50 4.14 86,000 88,800 86,000 59,601 5,244,888,000
14/12/2017 85,000 2.50 3.03 82,900 86,000 82,600 102,705 8,729,925,000
13/12/2017 82,500 2.70 3.38 80,400 83,700 80,400 59,610 4,917,825,000
12/12/2017 80,800 0.20 0.25 80,100 81,000 79,500 51,300 4,145,040,000
11/12/2017 79,500 -2.80 -3.40 82,100 82,100 79,500 50,630 4,025,085,000
08/12/2017 82,000 -0.20 -0.24 82,000 82,500 82,000 41,000 3,362,000,000
07/12/2017 82,500 2.50 3.13 80,000 83,000 80,000 70,810 5,841,825,000
06/12/2017 81,000 0.30 0.37 80,000 81,000 78,900 65,220 5,282,820,000
05/12/2017 80,000 -1.80 -2.20 82,000 82,100 78,600 83,860 6,708,800,000
04/12/2017 81,200 0.00 ■■ 0.00 83,000 83,000 81,200 64,160 5,209,792,000
01/12/2017 82,000 2.10 2.63 80,500 82,200 79,000 133,380 10,937,160,000
30/11/2017 80,000 1.60 2.04 80,400 80,400 79,000 35,600 2,848,000,000
29/11/2017 79,900 4.50 5.97 76,300 81,000 75,600 117,040 9,351,496,000
28/11/2017 76,000 0.70 0.93 75,300 76,400 74,500 43,430 3,300,680,000
27/11/2017 75,100 -0.50 -0.66 76,000 76,300 74,900 18,100 1,359,310,000
24/11/2017 76,500 1.50 2.00 75,000 76,600 75,000 30,020 2,296,530,000
23/11/2017 76,000 3.90 5.41 73,800 76,400 73,500 92,868 7,057,968,000
22/11/2017 73,500 3.10 4.40 70,500 73,500 70,500 91,910 6,755,385,000
21/11/2017 70,800 0.50 0.71 70,300 70,800 70,100 34,800 2,463,840,000
20/11/2017 70,400 0.00 ■■ 0.00 70,000 70,500 70,000 12,000 844,800,000
17/11/2017 70,400 0.40 0.57 70,000 70,400 70,000 21,710 1,528,384,000
16/11/2017 70,000 -0.20 -0.28 70,500 71,000 69,900 56,800 3,976,000,000
15/11/2017 70,200 1.40 2.03 67,600 70,300 67,500 71,400 5,012,280,000
14/11/2017 68,800 0.00 ■■ 0.00 68,800 68,800 68,200 50,400 3,467,520,000
13/11/2017 68,800 0.30 0.44 69,700 69,700 68,500 19,100 1,314,080,000
10/11/2017 68,500 -0.60 -0.87 69,500 69,500 68,500 7,200 493,200,000
09/11/2017 69,100 -0.90 -1.29 69,500 69,500 69,000 11,600 801,560,000
08/11/2017 70,000 0.00 ■■ 0.00 69,500 70,000 69,000 46,000 3,220,000,000
07/11/2017 70,000 0.00 ■■ 0.00 70,900 70,900 68,600 29,650 2,075,500,000
06/11/2017 70,000 3.00 4.48 70,700 70,700 67,700 37,000 2,590,000,000
03/11/2017 67,000 1.00 1.52 66,000 67,000 66,000 34,800 2,331,600,000
02/11/2017 66,000 -1.00 -1.49 66,000 68,200 65,000 61,300 4,045,800,000
01/11/2017 67,000 -2.00 -2.90 69,000 69,100 67,000 54,100 3,624,700,000
31/10/2017 69,000 -1.00 -1.43 70,000 70,000 68,100 28,500 1,966,500,000
30/10/2017 70,000 -1.00 -1.41 70,400 70,500 69,000 65,010 4,550,700,000
27/10/2017 71,000 -0.20 -0.28 70,600 72,000 70,500 20,700 1,469,700,000
26/10/2017 71,200 0.80 1.14 70,400 71,300 70,400 50,690 3,609,128,000
25/10/2017 70,400 0.00 ■■ 0.00 70,300 70,500 69,700 41,700 2,935,680,000
24/10/2017 70,400 0.40 0.57 71,700 71,700 70,000 29,900 2,104,960,000
23/10/2017 70,000 -1.50 -2.10 71,000 71,000 69,700 92,760 6,493,200,000
20/10/2017 71,500 -1.00 -1.38 73,400 73,400 70,600 55,200 3,946,800,000
19/10/2017 72,500 -2.00 -2.68 74,500 75,000 71,600 87,900 6,372,750,000
18/10/2017 74,500 1.50 2.05 74,000 77,000 74,000 136,505 10,169,622,500
17/10/2017 73,000 -0.10 -0.14 73,100 74,700 72,900 66,900 4,883,700,000
16/10/2017 73,100 2.80 3.98 71,000 73,400 70,000 89,320 6,529,292,000
13/10/2017 70,300 0.30 0.43 70,500 70,900 69,500 47,100 3,311,130,000
12/10/2017 70,000 0.50 0.72 69,900 70,900 69,600 19,500 1,365,000,000
11/10/2017 69,500 0.00 ■■ 0.00 69,400 70,500 69,300 54,100 3,759,950,000
10/10/2017 69,500 0.20 0.29 69,400 70,000 68,900 31,200 2,168,400,000
09/10/2017 69,300 0.10 0.14 69,300 69,400 68,900 29,400 2,037,420,000
06/10/2017 69,200 -0.20 -0.29 69,600 69,600 69,000 30,400 2,103,680,000
05/10/2017 69,400 -0.40 -0.57 69,900 70,000 69,400 27,300 1,894,620,000
04/10/2017 69,800 0.20 0.29 70,000 71,000 69,700 29,205 2,038,509,000
03/10/2017 69,600 0.30 0.43 69,800 70,000 69,500 21,800 1,517,280,000
02/10/2017 69,300 -1.60 -2.26 70,000 70,500 69,300 10,300 713,790,000
29/09/2017 70,900 2.30 3.35 68,000 71,000 68,000 20,509 1,454,088,100
28/09/2017 68,600 -0.10 -0.15 68,600 68,700 68,500 57,600 3,951,360,000
27/09/2017 68,700 -0.20 -0.29 68,500 69,000 68,100 86,300 5,928,810,000
26/09/2017 68,900 -1.10 -1.57 69,500 70,000 68,700 127,200 8,764,080,000
25/09/2017 70,000 -1.00 -1.41 70,800 70,800 70,000 22,000 1,540,000,000
22/09/2017 71,000 1.40 2.01 69,000 72,000 69,000 5,700 404,700,000
21/09/2017 69,600 -0.40 -0.57 69,600 69,900 69,000 42,601 2,965,029,600
20/09/2017 70,000 -0.70 -0.99 70,500 70,500 69,300 78,205 5,474,350,000
19/09/2017 70,700 -1.30 -1.81 72,000 72,000 69,500 66,600 4,708,620,000
18/09/2017 72,000 1.00 1.41 71,000 72,500 68,000 55,800 4,017,600,000
15/09/2017 71,000 -1.00 -1.39 82,000 82,000 70,800 16,900 1,199,900,000
14/09/2017 72,000 0.00 ■■ 0.00 72,700 73,100 71,200 8,000 576,000,000
13/09/2017 72,000 -1.20 -1.64 72,600 73,400 72,000 53,810 3,874,320,000
12/09/2017 73,200 2.30 3.24 71,500 73,500 70,000 58,000 4,245,600,000
11/09/2017 70,900 2.90 4.26 68,500 71,000 68,500 126,150 8,944,035,000
08/09/2017 68,000 1.60 2.41 66,400 70,000 66,400 54,320 3,693,760,000
07/09/2017 66,400 1.40 2.15 64,100 66,400 64,100 47,105 3,127,772,000
06/09/2017 65,000 -0.10 -0.15 64,600 65,500 64,600 15,600 1,014,000,000
05/09/2017 65,100 -0.80 -1.21 66,000 66,000 65,000 57,500 3,743,250,000
01/09/2017 65,900 -0.20 -0.30 65,600 66,200 56,000 61,005 4,020,229,500
31/08/2017 66,100 1.60 2.48 64,200 66,200 64,200 69,300 4,580,730,000
30/08/2017 64,500 2.00 3.20 63,000 64,900 62,300 93,415 6,025,267,500
29/08/2017 62,500 -0.40 -0.64 61,200 64,000 61,200 41,900 2,618,750,000
28/08/2017 62,900 -0.50 -0.79 61,100 63,500 61,100 77,930 4,901,797,000
25/08/2017 63,400 -0.50 -0.78 63,600 64,100 63,300 34,200 2,168,280,000
24/08/2017 63,900 0.00 ■■ 0.00 63,800 64,500 63,700 44,200 2,824,380,000
23/08/2017 63,900 0.50 0.79 63,400 64,000 63,300 28,430 1,816,677,000
22/08/2017 63,400 1.10 1.77 62,100 65,500 62,000 110,800 7,024,720,000
21/08/2017 62,300 -0.10 -0.16 61,100 64,000 61,100 70,635 4,400,560,500
18/08/2017 62,400 0.60 0.97 62,300 62,500 61,000 29,500 1,840,800,000
17/08/2017 61,800 1.30 2.15 60,500 63,600 60,500 100,025 6,181,545,000
16/08/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,000 37,400 2,262,700,000
15/08/2017 60,500 0.90 1.51 59,400 61,900 59,400 77,198 4,670,479,000
14/08/2017 59,600 0.00 ■■ 0.00 60,000 60,000 59,000 30,400 1,811,840,000
11/08/2017 59,600 0.10 0.17 59,400 59,600 59,000 13,100 780,760,000
10/08/2017 59,500 -0.30 -0.50 58,800 59,500 58,800 18,600 1,106,700,000
09/08/2017 59,800 -0.60 -0.99 60,000 60,200 59,300 13,200 789,360,000
08/08/2017 60,400 -0.20 -0.33 62,000 62,000 59,900 36,430 2,200,372,000
07/08/2017 60,600 0.50 0.83 60,300 60,600 59,700 37,600 2,278,560,000
04/08/2017 60,100 1.60 2.74 58,000 60,500 55,100 18,600 1,117,860,000
03/08/2017 58,500 -1.50 -2.50 60,500 60,500 58,500 51,530 3,014,505,000
02/08/2017 60,000 1.70 2.92 58,300 60,000 58,300 11,512 690,720,000
01/08/2017 58,300 -1.60 -2.67 60,000 60,000 58,000 128,000 7,462,400,000
31/07/2017 59,900 -0.70 -1.16 61,200 61,500 59,800 38,800 2,324,120,000
28/07/2017 60,600 -0.90 -1.46 60,800 61,500 60,000 27,200 1,648,320,000
27/07/2017 61,500 -0.20 -0.32 62,000 62,200 60,800 75,200 4,624,800,000
26/07/2017 61,700 0.20 0.33 61,100 63,400 61,000 59,920 3,697,064,000
25/07/2017 61,500 2.10 3.54 59,500 62,000 59,500 70,750 4,351,125,000
24/07/2017 59,400 -0.60 -1.00 58,600 60,000 58,000 53,850 3,198,690,000
21/07/2017 60,000 1.50 2.56 58,400 60,100 58,300 72,509 4,350,540,000
20/07/2017 58,500 -1.00 -1.68 60,000 60,000 58,400 29,300 1,714,050,000
19/07/2017 59,500 -1.20 -1.98 60,700 60,700 59,400 95,336 5,672,492,000
18/07/2017 60,700 2.70 4.66 55,600 65,000 55,600 163,620 9,931,734,000
17/07/2017 58,000 0.00 ■■ 0.00 58,500 59,000 57,000 62,800 3,642,400,000
14/07/2017 58,000 -0.20 -0.34 58,000 58,900 58,000 51,705 2,998,890,000
13/07/2017 58,200 0.60 1.04 57,500 59,600 56,800 107,850 6,276,870,000
12/07/2017 57,600 5.40 10.34 51,600 59,600 51,500 206,350 11,885,760,000
11/07/2017 52,200 0.70 1.36 51,000 53,000 43,800 116,900 6,102,180,000
10/07/2017 51,500 -0.50 -0.96 52,000 52,000 50,000 187,000 9,630,500,000
07/07/2017 52,000 2.60 5.26 49,000 52,100 49,000 105,325 5,476,900,000
06/07/2017 49,400 0.70 1.44 48,400 49,600 48,400 69,700 3,443,180,000
05/07/2017 48,700 2.70 5.87 47,000 49,200 47,000 98,930 4,817,891,000
04/07/2017 46,000 1.00 2.22 45,000 48,000 45,000 37,600 1,729,600,000
03/07/2017 45,000 0.10 0.22 45,000 45,400 44,700 18,700 841,500,000
30/06/2017 44,900 -1.10 -2.39 45,000 45,100 44,900 19,300 866,570,000
29/06/2017 46,000 1.10 2.45 44,900 46,000 44,700 5,600 257,600,000
28/06/2017 44,900 -0.10 -0.22 44,900 45,000 44,800 10,600 475,940,000
27/06/2017 45,000 0.00 ■■ 0.00 45,000 45,000 44,900 13,300 598,500,000
26/06/2017 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 23,000 1,035,000,000
23/06/2017 45,000 0.00 ■■ 0.00 45,000 45,400 44,800 28,410 1,278,450,000
22/06/2017 45,000 -0.50 -1.10 45,500 45,500 44,600 33,300 1,498,500,000
21/06/2017 45,500 0.00 ■■ 0.00 45,500 45,800 45,300 10,000 455,000,000
20/06/2017 45,500 -0.60 -1.30 45,400 45,700 45,400 10,200 464,100,000
19/06/2017 46,100 -0.30 -0.65 46,400 46,400 46,000 21,031 969,529,100
16/06/2017 46,400 0.30 0.65 46,200 46,400 46,200 3,900 180,960,000
15/06/2017 46,100 0.10 0.22 46,000 46,200 46,000 12,100 557,810,000
14/06/2017 46,000 -0.20 -0.43 45,300 47,000 45,300 21,500 989,000,000
13/06/2017 46,200 -1.30 -2.74 46,300 46,300 46,000 16,300 753,060,000
12/06/2017 47,500 -0.50 -1.04 48,000 48,300 47,500 11,100 527,250,000
09/06/2017 48,000 0.00 ■■ 0.00 48,400 48,500 48,000 8,400 403,200,000
08/06/2017 48,000 -1.00 -2.04 47,400 49,400 47,400 18,700 897,600,000
07/06/2017 49,000 0.70 1.45 48,100 49,400 48,000 66,001 3,234,049,000
06/06/2017 48,300 2.50 5.46 45,400 49,000 45,400 60,730 2,933,259,000
05/06/2017 45,800 0.70 1.55 45,100 45,800 45,100 13,600 622,880,000
02/06/2017 45,100 -0.40 -0.88 44,800 45,500 44,800 13,800 622,380,000
01/06/2017 45,500 -0.40 -0.87 44,500 46,000 44,200 14,600 664,300,000
31/05/2017 45,900 -0.10 -0.22 46,300 46,300 45,000 29,100 1,335,690,000
30/05/2017 46,000 0.50 1.10 45,000 46,400 44,600 45,210 2,079,660,000
29/05/2017 45,500 2.40 5.57 43,800 45,500 43,000 20,520 933,660,000
26/05/2017 43,100 0.60 1.41 43,000 43,300 42,800 76,310 3,288,961,000
25/05/2017 42,500 -1.00 -2.30 44,000 44,000 42,500 110,100 4,679,250,000
24/05/2017 43,500 -5.30 -10.86 45,500 45,500 43,500 48,610 2,114,535,000
23/05/2017 48,800 -0.60 -1.21 49,200 49,200 48,800 23,500 1,146,800,000
22/05/2017 49,400 -0.10 -0.20 49,000 49,400 49,000 11,800 582,920,000
19/05/2017 49,500 0.60 1.23 48,800 49,500 48,800 7,200 356,400,000
18/05/2017 48,900 -0.90 -1.81 49,500 49,500 48,900 23,100 1,129,590,000
17/05/2017 49,800 0.10 0.20 49,800 49,800 49,000 29,210 1,454,658,000
16/05/2017 49,700 -0.50 -1.00 49,900 50,000 49,600 21,710 1,078,987,000
15/05/2017 50,200 -0.10 -0.20 50,200 50,300 49,500 25,420 1,276,084,000
09/05/2017 50,500 0.40 0.80 49,600 50,900 49,300 41,101 2,075,600,500
08/05/2017 50,100 -0.40 -0.79 50,900 51,000 49,500 42,600 2,134,260,000
05/05/2017 50,500 -0.30 -0.59 50,800 52,000 50,500 83,200 4,201,600,000
04/05/2017 50,800 -0.10 -0.20 50,500 50,900 50,400 36,503 1,854,352,400
03/05/2017 50,900 -0.10 -0.20 50,500 50,900 50,300 36,800 1,873,120,000
28/04/2017 51,000 0.00 ■■ 0.00 50,000 51,100 50,000 16,700 851,700,000
27/04/2017 51,000 0.20 0.39 50,000 51,000 50,000 89,100 4,544,100,000
26/04/2017 50,800 -0.20 -0.39 50,100 50,900 49,500 39,700 2,016,760,000
25/04/2017 51,000 -0.40 -0.78 51,200 51,300 50,100 21,400 1,091,400,000
24/04/2017 51,400 0.90 1.78 50,700 52,000 50,600 46,320 2,380,848,000
21/04/2017 50,500 1.50 3.06 50,000 51,000 49,900 127,230 6,425,115,000
20/04/2017 49,000 0.00 ■■ 0.00 48,500 49,300 48,200 22,700 1,112,300,000
19/04/2017 49,000 0.90 1.87 48,100 49,400 48,000 12,500 612,500,000
18/04/2017 48,100 -0.90 -1.84 49,000 49,000 47,900 58,205 2,799,660,500
17/04/2017 49,000 0.10 0.20 48,500 51,400 48,500 35,600 1,744,400,000
14/04/2017 48,900 0.40 0.82 48,500 48,900 48,300 14,025 685,822,500
13/04/2017 48,500 0.40 0.83 48,000 49,000 48,000 17,100 829,350,000
12/04/2017 48,100 0.10 0.21 48,100 48,300 48,000 28,900 1,390,090,000
11/04/2017 48,000 0.10 0.21 48,000 48,500 48,000 84,900 4,075,200,000
10/04/2017 47,900 0.30 0.63 48,500 49,000 47,800 29,030 1,390,537,000
07/04/2017 47,600 -0.90 -1.86 48,500 48,800 47,500 62,600 2,979,760,000
05/04/2017 48,500 -1.00 -2.02 48,600 49,200 48,500 39,207 1,901,539,500
04/04/2017 49,500 0.20 0.41 49,300 49,900 48,800 68,900 3,410,550,000
03/04/2017 49,300 -1.60 -3.14 50,900 51,000 49,300 52,300 2,578,390,000
31/03/2017 50,900 0.90 1.80 50,500 51,200 50,400 83,220 4,235,898,000
30/03/2017 50,000 0.70 1.42 51,000 51,000 48,200 71,232 3,561,600,000
29/03/2017 49,300 -1.70 -3.33 50,100 50,100 49,200 80,850 3,985,905,000
28/03/2017 51,000 0.50 0.99 50,500 51,200 49,000 211,100 10,766,100,000
27/03/2017 50,500 -1.10 -2.13 51,400 51,400 50,500 111,850 5,648,425,000
24/03/2017 51,600 1.10 2.18 50,500 51,900 50,500 88,770 4,580,532,000
23/03/2017 50,500 -1.50 -2.88 52,900 53,000 49,800 157,100 7,933,550,000
22/03/2017 52,000 -4.00 -7.14 55,500 55,600 51,700 182,300 9,479,600,000
21/03/2017 56,000 -1.00 -1.75 57,300 57,300 55,500 171,900 9,626,400,000
20/03/2017 57,000 1.10 1.97 55,900 57,400 55,300 163,900 9,342,300,000
17/03/2017 55,900 -0.80 -1.41 56,700 56,700 55,700 136,600 7,635,940,000
16/03/2017 56,700 -0.30 -0.53 57,000 57,500 56,100 90,600 5,137,020,000
15/03/2017 57,000 1.80 3.26 54,400 57,500 54,400 216,100 12,317,700,000
14/03/2017 55,200 0.30 0.55 54,900 55,500 53,700 148,800 8,213,760,000
13/03/2017 54,900 -0.10 -0.18 54,200 56,800 54,200 186,400 10,233,360,000
10/03/2017 55,000 3.30 6.38 52,000 55,800 51,700 195,831 10,770,705,000
09/03/2017 51,700 3.10 6.38 48,600 52,500 48,300 337,300 17,438,410,000
08/03/2017 48,600 -0.20 -0.41 49,000 49,200 48,500 54,900 2,668,140,000
07/03/2017 48,800 -0.20 -0.41 49,100 49,300 48,800 60,300 2,942,640,000
06/03/2017 49,000 0.00 ■■ 0.00 49,000 49,700 48,600 77,200 3,782,800,000
03/03/2017 49,000 -0.80 -1.61 49,600 49,600 48,700 59,000 2,891,000,000
02/03/2017 49,800 1.20 2.47 48,500 50,200 48,500 115,600 5,756,880,000
01/03/2017 48,600 0.10 0.21 48,800 48,800 47,700 50,000 2,430,000,000
28/02/2017 48,500 -0.90 -1.82 49,000 49,200 48,500 69,919 3,391,071,500
27/02/2017 49,400 -0.60 -1.20 50,000 50,000 48,700 39,900 1,971,060,000
24/02/2017 50,000 -0.80 -1.57 50,900 50,900 49,800 45,100 2,255,000,000
23/02/2017 50,800 0.10 0.20 50,700 50,800 50,000 36,900 1,874,520,000
22/02/2017 50,700 0.50 1.00 50,400 51,500 50,000 83,100 4,213,170,000
21/02/2017 50,200 0.60 1.21 49,400 50,300 48,600 51,900 2,605,380,000
20/02/2017 49,600 2.90 6.21 46,100 49,700 46,100 88,300 4,379,680,000
17/02/2017 46,700 -0.70 -1.48 47,000 47,000 45,000 98,600 4,604,620,000
16/02/2017 47,400 -2.20 -4.44 49,100 49,100 47,000 109,800 5,204,520,000
15/02/2017 49,600 -1.40 -2.75 50,600 51,000 49,500 39,700 1,969,120,000
14/02/2017 51,000 0.00 ■■ 0.00 51,000 51,600 50,300 87,019 4,437,969,000
13/02/2017 51,000 1.80 3.66 50,000 53,000 49,000 128,600 6,558,600,000
10/02/2017 49,200 -1.30 -2.57 50,300 50,300 48,000 41,400 2,036,880,000
09/02/2017 50,500 3.00 6.32 49,500 52,900 49,500 39,000 1,969,500,000
08/02/2017 47,500 3.50 7.95 44,500 47,500 44,500 55,700 2,645,750,000
07/02/2017 44,000 0.40 0.92 43,700 44,000 43,700 82,119 3,613,236,000
06/02/2017 43,600 -0.10 -0.23 43,600 43,600 43,600 5,100 222,360,000
03/02/2017 43,700 0.70 1.63 43,500 43,700 42,600 10,700 467,590,000
02/02/2017 43,000 2.00 4.88 42,000 45,200 42,000 36,200 1,556,600,000
25/01/2017 41,000 2.70 7.05 38,400 41,000 38,400 12,400 508,400,000
24/01/2017 38,300 -0.70 -1.79 38,000 38,300 38,000 2,000 76,600,000
23/01/2017 39,000 -1.10 -2.74 42,000 42,000 39,000 3,500 136,500,000
20/01/2017 40,100 5.10 14.57 36,000 40,100 36,000 18,700 749,870,000
19/01/2017 35,000 2.00 6.06 33,000 35,000 33,000 10,600 371,000,000
18/01/2017 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,600 85,800,000
17/01/2017 33,000 2.00 6.45 31,100 33,000 30,800 20,000 660,000,000
16/01/2017 31,000 -0.50 -1.59 31,500 32,000 31,000 7,100 220,100,000
13/01/2017 31,500 0.50 1.61 31,000 31,500 31,000 3,200 100,800,000
12/01/2017 31,000 0.50 1.64 30,500 31,000 30,500 8,531 264,461,000
11/01/2017 30,500 -1.30 -4.09 31,700 31,700 30,500 3,600 109,800,000
10/01/2017 31,800 1.00 3.25 30,000 32,000 30,000 10,100 321,180,000
09/01/2017 30,800 -1.20 -3.75 30,800 30,800 30,800 6,000 184,800,000
06/01/2017 32,000 -3.80 -10.61 31,000 32,000 30,500 5,200 166,400,000
05/01/2017 35,800 4.80 15.48 35,800 35,800 35,800 100 3,580,000
04/01/2017 31,000 -4.30 -12.18 32,000 32,000 31,000 8,900 275,900,000
03/01/2017 35,300 -2.20 -5.87 37,500 37,500 35,300 1,700 60,010,000
30/12/2016 37,500 0.00 ■■ 0.00 37,500 43,000 37,500 1,300 48,750,000
29/12/2016 37,500 7.20 23.76 37,900 37,900 37,500 3,700 138,750,000
28/12/2016 30,300 0.00 ■■ 0.00 34,800 34,800 30,300 2,500 75,750,000
27/12/2016 30,300 3.90 14.77 30,300 30,300 30,300 600 18,180,000
26/12/2016 26,400 3.40 14.78 26,400 26,400 26,400 100 2,640,000
23/12/2016 23,000 3.00 15.00 23,000 23,000 23,000 100 2,300,000
22/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
21/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
20/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
19/12/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
25/06/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
24/06/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
23/06/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
22/06/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
21/06/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
20/06/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
19/06/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 200,000 2,600,000,000
18/06/2015 13,000 -1.00 -7.14 14,000 13,000 13,000 200,000 2,600,000,000
25/05/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30,000 420,000,000
24/05/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30,000 420,000,000
23/05/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30,000 420,000,000
22/05/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 30,000 420,000,000
21/05/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 60,000 840,000,000
20/05/2012 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 60,000 840,000,000
11/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500,000 7,000,000,000
10/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500,000 7,000,000,000
09/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500,000 7,000,000,000
08/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500,000 7,000,000,000
07/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500,000 7,000,000,000
06/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500,000 7,000,000,000
05/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 500,000 7,000,000,000
04/10/2011 14,000 -0.25 -1.75 14,250 14,000 14,000 500,000 7,000,000,000
03/10/2011 14,250 0.00 ■■ 0.00 14,250 14,500 14,000 70,000 1,005,000,000
02/10/2011 14,250 0.00 ■■ 0.00 14,250 14,500 14,000 70,000 1,005,000,000
01/10/2011 14,250 0.00 ■■ 0.00 14,250 14,500 14,000 70,000 1,005,000,000
30/09/2011 14,250 0.00 ■■ 0.00 14,250 14,500 14,000 70,000 1,005,000,000
29/09/2011 14,250 0.00 ■■ 0.00 14,250 14,500 14,000 70,000 1,005,000,000
28/09/2011 14,250 0.00 ■■ 0.00 14,250 14,500 14,000 70,000 1,005,000,000
27/09/2011 14,250 -4.15 -22.57 18,404 14,500 14,000 70,000 1,005,000,000
26/09/2011 18,404 -0.18 -0.95 18,581 22,000 14,000 1,068,000 19,249,800,000
25/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
24/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
23/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
22/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
21/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
20/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
19/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
18/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
17/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
16/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
15/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
14/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
13/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
12/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
11/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
10/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
09/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
08/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
07/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
06/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
05/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
04/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
03/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
02/09/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
01/09/2011 18,581 0.08 0.41 18,506 22,000 14,000 998,000 18,244,800,000
31/08/2011 18,506 0.00 ■■ 0.00 18,506 22,000 14,000 1,048,000 18,994,800,000
30/08/2011 18,506 0.00 ■■ 0.00 18,506 22,000 14,000 1,048,000 18,994,800,000
29/08/2011 18,506 0.00 ■■ 0.00 18,506 22,000 14,000 1,048,000 18,994,800,000
28/08/2011 18,506 0.00 ■■ 0.00 18,506 22,000 14,000 1,048,000 18,994,800,000
27/08/2011 18,506 0.00 ■■ 0.00 18,506 22,000 14,000 1,048,000 18,994,800,000
26/08/2011 18,506 0.00 ■■ 0.00 18,506 22,000 14,000 1,048,000 18,994,800,000
25/08/2011 18,506 -0.08 -0.40 18,581 22,000 14,000 1,048,000 18,994,800,000
24/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
23/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
22/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
21/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
20/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
19/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
18/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
17/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
16/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
15/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
14/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
13/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
12/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
11/08/2011 18,581 0.00 ■■ 0.00 18,581 22,000 14,000 998,000 18,244,800,000
10/08/2011 18,581 -0.10 -0.53 18,680 22,000 14,000 998,000 18,244,800,000
09/08/2011 18,680 -0.10 -0.55 18,784 22,000 14,000 978,000 17,964,800,000
08/08/2011 18,784 0.00 ■■ 0.00 18,784 22,000 14,000 958,000 17,684,800,000
07/08/2011 18,784 0.00 ■■ 0.00 18,784 22,000 14,000 958,000 17,684,800,000
06/08/2011 18,784 0.00 ■■ 0.00 18,784 22,000 14,000 958,000 17,684,800,000
05/08/2011 18,784 0.00 ■■ 0.00 18,784 22,000 14,000 958,000 17,684,800,000
04/08/2011 18,784 -0.11 -0.58 18,893 22,000 14,000 958,000 17,684,800,000
03/08/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
02/08/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
01/08/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
31/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
30/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
29/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
28/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
27/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
26/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
25/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
24/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
23/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
22/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
21/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
20/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
19/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
18/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
17/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
16/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
15/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
14/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
13/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
12/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
11/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
10/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
09/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
08/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
07/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
06/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
05/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
04/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
03/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
02/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
01/07/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
30/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
29/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
28/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
27/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
26/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
25/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
24/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
23/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
22/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
21/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
20/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
19/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
18/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
17/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
16/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
15/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
14/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
13/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
12/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
11/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
10/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
09/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
08/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
07/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
06/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
05/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
04/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
03/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
02/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
01/06/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
31/05/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
30/05/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
29/05/2011 18,893 0.00 ■■ 0.00 18,893 22,000 16,800 938,000 17,404,800,000
28/05/2011 18,893 -0.03 -0.14 18,920 22,000 16,800 938,000 17,404,800,000
27/05/2011 18,920 0.00 ■■ 0.00 18,920 22,000 16,800 1,138,000 21,304,800,000
26/05/2011 18,920 0.00 ■■ 0.00 18,920 22,000 16,800 1,138,000 21,304,800,000
25/05/2011 18,920 0.19 1.03 18,727 22,000 16,800 1,138,000 21,304,800,000
24/05/2011 18,727 0.00 ■■ 0.00 18,727 28,300 16,800 9,138,000 170,154,800,000
23/05/2011 18,727 0.00 ■■ 0.00 18,727 28,300 16,800 9,138,000 170,154,800,000
22/05/2011 18,727 0.00 ■■ 0.00 18,727 28,300 16,800 9,138,000 170,154,800,000
21/05/2011 18,727 0.01 0.04 18,720 28,300 16,800 9,138,000 170,154,800,000
20/05/2011 18,720 0.04 0.20 18,683 28,300 16,800 9,538,000 177,554,800,000
19/05/2011 18,683 0.00 ■■ 0.00 18,683 28,300 16,800 9,138,000 169,604,800,000
18/05/2011 18,683 0.02 0.08 18,668 28,300 16,800 9,138,000 169,604,800,000
17/05/2011 18,668 0.02 0.12 18,646 28,300 16,800 9,038,000 167,554,800,000
16/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
15/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
14/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
13/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
12/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
11/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
10/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
09/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
08/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
07/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
06/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
05/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
04/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
03/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
02/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
01/05/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
30/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
29/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
28/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
27/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
26/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
25/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
24/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
23/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
22/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
21/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
20/04/2011 18,646 0.00 ■■ 0.00 18,646 28,300 16,800 8,838,000 163,554,800,000
19/04/2011 18,646 0.02 0.12 18,623 28,300 16,800 8,838,000 163,554,800,000
18/04/2011 18,623 0.00 ■■ 0.00 18,623 28,300 16,800 8,988,000 166,134,800,000
17/04/2011 18,623 0.00 ■■ 0.00 18,623 28,300 16,800 8,988,000 166,134,800,000
16/04/2011 18,623 0.00 ■■ 0.00 18,623 28,300 16,800 8,988,000 166,134,800,000
15/04/2011 18,623 0.00 ■■ 0.00 18,623 28,300 16,800 8,988,000 166,134,800,000
14/04/2011 18,623 0.00 ■■ 0.00 18,623 28,300 16,800 8,988,000 166,134,800,000
13/04/2011 18,623 0.00 ■■ 0.00 18,623 28,300 16,800 8,988,000 166,134,800,000
12/04/2011 18,623 0.08 0.45 18,539 28,300 16,800 8,988,000 166,134,800,000
11/04/2011 18,539 -0.01 -0.06 18,551 28,300 16,800 9,218,000 170,069,800,000
10/04/2011 18,551 0.00 ■■ 0.00 18,551 28,300 16,800 9,168,000 169,229,800,000
09/04/2011 18,551 -0.02 -0.11 18,572 28,300 16,800 9,168,000 169,229,800,000
08/04/2011 18,572 0.00 ■■ 0.00 18,572 28,300 16,800 9,098,000 168,025,800,000
07/04/2011 18,572 0.00 ■■ 0.00 18,572 28,300 16,800 9,098,000 168,025,800,000
06/04/2011 18,572 0.00 ■■ 0.00 18,572 28,300 16,800 9,098,000 168,025,800,000
05/04/2011 18,572 0.00 ■■ 0.00 18,572 28,300 16,800 9,098,000 168,025,800,000
04/04/2011 18,572 0.02 0.09 18,556 28,300 16,800 9,098,000 168,025,800,000
03/04/2011 18,556 -0.01 -0.05 18,565 28,300 16,800 9,298,000 171,525,800,000
02/04/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
01/04/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
31/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
30/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
29/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
28/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
27/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
26/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
25/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
24/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
23/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
22/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
21/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
20/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
19/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
18/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
17/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
16/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
15/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
14/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
13/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
12/03/2011 18,565 0.00 ■■ 0.00 18,565 28,300 16,800 9,198,000 169,785,800,000
11/03/2011 18,565 0.00 0.01 18,564 28,300 16,800 9,198,000 169,785,800,000
10/03/2011 18,564 0.00 ■■ 0.00 18,564 28,300 16,800 9,298,000 171,635,800,000
09/03/2011 18,564 0.00 ■■ 0.00 18,564 28,300 16,800 9,298,000 171,635,800,000
08/03/2011 18,564 0.00 ■■ 0.00 18,564 28,300 16,800 9,298,000 171,635,800,000
07/03/2011 18,564 0.00 ■■ 0.00 18,564 28,300 16,800 9,298,000 171,635,800,000
06/03/2011 18,564 0.00 ■■ 0.00 18,564 28,300 16,800 9,298,000 171,635,800,000
05/03/2011 18,564 0.00 ■■ 0.00 18,564 28,300 16,800 9,298,000 171,635,800,000
04/03/2011 18,564 -0.01 -0.03 18,570 28,300 16,800 9,298,000 171,635,800,000
03/03/2011 18,570 0.09 0.50 18,477 28,300 16,800 9,608,000 177,335,800,000
02/03/2011 18,477 0.00 ■■ 0.00 18,477 28,300 15,000 10,028,000 184,990,800,000
01/03/2011 18,477 0.00 -0.02 18,480 28,300 15,000 9,928,000 183,140,800,000
28/02/2011 18,480 -0.01 -0.07 18,493 28,300 15,000 9,828,000 181,340,800,000
27/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
26/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
25/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
24/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
23/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
22/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
21/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
20/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
19/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
18/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
17/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
16/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
15/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
14/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,528,000 175,990,800,000
13/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,328,000 172,290,800,000
12/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,328,000 172,290,800,000
11/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,328,000 172,290,800,000
10/02/2011 18,493 0.00 ■■ 0.00 18,493 28,300 15,000 9,328,000 172,290,800,000
09/02/2011 18,493 -0.05 -0.24 18,538 28,300 15,000 9,228,000 170,440,800,000
08/02/2011 18,538 -0.01 -0.03 18,543 28,300 15,000 9,128,000 169,250,800,000
07/02/2011 18,543 0.00 ■■ 0.00 18,543 28,300 15,000 8,628,000 160,040,800,000
06/02/2011 18,543 0.00 ■■ 0.00 18,543 28,300 15,000 8,628,000 160,040,800,000
05/02/2011 18,543 0.00 ■■ 0.00 18,543 28,300 15,000 8,628,000 160,040,800,000
04/02/2011 18,543 0.00 0.01 18,542 28,300 15,000 8,628,000 160,040,800,000
03/02/2011 18,542 0.00 ■■ 0.00 18,542 28,300 15,000 8,678,000 160,965,800,000
02/02/2011 18,542 0.00 ■■ 0.00 18,542 28,300 15,000 8,678,000 160,965,800,000
01/02/2011 18,542 0.00 ■■ 0.00 18,542 28,300 15,000 8,678,000 160,965,800,000
31/01/2011 18,542 0.00 0.01 18,541 28,300 15,000 8,678,000 160,965,800,000
30/01/2011 18,541 0.00 ■■ 0.00 18,541 28,300 15,000 8,698,000 161,331,800,000
29/01/2011 18,541 0.00 ■■ 0.00 18,541 28,300 15,000 8,698,000 161,331,800,000
28/01/2011 18,541 -0.51 -2.65 19,046 28,300 15,000 8,698,000 161,331,800,000
27/01/2011 19,046 -0.03 -0.16 19,077 28,300 15,000 10,538,000 198,069,800,000
26/01/2011 19,077 -0.09 -0.48 19,169 28,300 15,000 9,468,000 178,278,800,000
25/01/2011 19,169 -0.01 -0.03 19,174 28,300 15,000 9,508,000 179,744,800,000
24/01/2011 19,174 -0.01 -0.07 19,188 28,300 15,000 9,488,000 179,388,800,000
23/01/2011 19,188 0.00 -0.02 19,192 28,300 15,000 9,138,000 172,953,800,000
22/01/2011 19,192 0.01 0.07 19,179 28,300 15,000 9,118,000 172,587,800,000
21/01/2011 19,179 -0.06 -0.31 19,239 28,300 15,000 9,398,000 177,920,800,000
20/01/2011 19,239 0.00 -0.02 19,242 28,300 15,000 9,778,000 185,623,800,000
19/01/2011 19,242 -0.01 -0.05 19,252 28,300 15,000 9,758,000 185,257,800,000
18/01/2011 19,252 -0.22 -1.11 19,469 28,300 15,000 9,558,000 181,577,800,000
17/01/2011 19,469 -0.04 -0.18 19,504 28,300 15,000 10,668,000 204,790,800,000
16/01/2011 19,504 -0.01 -0.06 19,516 28,300 15,000 9,838,000 189,520,800,000
15/01/2011 19,516 0.00 ■■ 0.00 19,516 28,300 15,000 9,538,000 184,010,800,000
14/01/2011 19,516 -0.02 -0.12 19,540 28,300 15,000 9,538,000 184,010,800,000
13/01/2011 19,540 0.01 0.03 19,534 28,300 15,000 8,938,000 173,010,800,000
12/01/2011 19,534 -0.03 -0.13 19,560 28,300 15,000 8,708,000 168,982,800,000
11/01/2011 19,560 -0.02 -0.09 19,577 28,300 15,000 8,068,000 157,276,800,000
10/01/2011 19,577 -0.03 -0.17 19,611 28,300 15,000 7,668,000 149,956,800,000
09/01/2011 19,611 -0.02 -0.09 19,629 28,300 15,000 7,008,000 137,855,800,000
08/01/2011 19,629 -0.01 -0.07 19,643 28,300 15,000 6,608,000 130,535,800,000
07/01/2011 19,643 0.00 0.01 19,641 28,300 15,000 6,308,000 125,045,800,000
06/01/2011 19,641 0.01 0.06 19,629 28,300 15,000 6,188,000 122,775,800,000
05/01/2011 19,629 0.00 -0.02 19,633 22,500 15,000 5,858,000 115,775,800,000
04/01/2011 19,633 0.00 0.01 19,632 22,500 15,000 5,838,000 115,405,800,000
03/01/2011 19,632 0.00 -0.02 19,635 22,500 15,000 5,818,000 115,005,800,000
02/01/2011 19,635 0.00 ■■ 0.00 19,635 22,500 15,000 5,778,000 114,237,800,000
01/01/2011 19,635 0.00 ■■ 0.00 19,635 22,500 15,000 5,778,000 114,237,800,000
31/12/2010 19,635 0.00 ■■ 0.00 19,635 22,500 15,000 5,778,000 114,237,800,000
30/12/2010 19,635 0.00 ■■ 0.00 19,635 22,500 15,000 5,778,000 114,237,800,000
29/12/2010 19,635 0.01 0.05 19,626 22,500 15,000 5,778,000 114,237,800,000
28/12/2010 19,626 0.00 -0.02 19,630 22,500 15,000 5,768,000 114,016,800,000
27/12/2010 19,630 0.01 0.07 19,617 22,500 15,000 5,748,000 113,648,800,000
26/12/2010 19,617 0.00 ■■ 0.00 19,617 22,500 15,000 5,688,000 112,399,800,000
25/12/2010 19,617 0.00 ■■ 0.00 19,617 22,500 15,000 5,688,000 112,399,800,000
24/12/2010 19,617 0.03 0.15 19,588 22,500 15,000 5,688,000 112,399,800,000
23/12/2010 19,588 0.00 0.02 19,584 22,500 15,000 5,608,000 110,632,800,000
22/12/2010 19,584 0.00 ■■ 0.00 19,584 22,500 15,000 5,558,000 109,604,800,000
21/12/2010 19,584 0.02 0.11 19,563 22,500 15,000 5,558,000 109,604,800,000
20/12/2010 19,563 0.01 0.05 19,554 22,500 15,000 5,498,000 108,269,800,000
19/12/2010 19,554 0.00 ■■ 0.00 19,554 22,500 15,000 5,468,000 107,609,800,000
18/12/2010 19,554 0.00 ■■ 0.00 19,554 22,500 15,000 5,468,000 107,609,800,000
17/12/2010 19,554 0.01 0.06 19,543 22,500 15,000 5,468,000 107,609,800,000
16/12/2010 19,543 0.00 ■■ 0.00 19,543 22,500 15,000 5,438,000 106,934,800,000
15/12/2010 19,543 0.00 -0.02 19,547 22,500 15,000 5,438,000 106,934,800,000
14/12/2010 19,547 0.01 0.04 19,539 22,500 15,000 5,418,000 106,564,800,000
13/12/2010 19,539 0.01 0.06 19,528 22,500 15,000 5,358,000 105,334,800,000
12/12/2010 19,528 0.00 ■■ 0.00 19,528 22,500 15,000 5,338,000 104,884,800,000
11/12/2010 19,528 0.01 0.06 19,516 22,500 15,000 5,338,000 104,884,800,000
10/12/2010 19,516 0.01 0.04 19,508 22,500 15,000 5,258,000 103,184,800,000
09/12/2010 19,508 0.01 0.06 19,497 22,500 15,000 5,158,000 101,114,800,000
08/12/2010 19,497 0.04 0.19 19,460 22,500 15,000 5,138,000 100,666,800,000
07/12/2010 19,460 0.01 0.05 19,450 22,500 15,000 5,676,000 110,792,800,000
06/12/2010 19,450 0.02 0.09 19,433 22,500 15,000 5,626,000 109,692,800,000
05/12/2010 19,433 0.00 ■■ 0.00 19,433 22,500 15,000 5,534,000 107,694,600,000
04/12/2010 19,433 0.00 ■■ 0.00 19,433 22,500 15,000 5,534,000 107,694,600,000
03/12/2010 19,433 0.00 -0.02 19,436 22,500 15,000 5,534,000 107,694,600,000
02/12/2010 19,436 0.01 0.05 19,427 22,500 15,000 5,522,000 107,471,400,000
01/12/2010 19,427 0.01 0.03 19,421 22,500 15,000 5,462,000 106,232,400,000
30/11/2010 19,421 0.00 -0.01 19,423 22,500 15,000 5,320,000 103,469,000,000
29/11/2010 19,423 0.02 0.09 19,405 22,500 15,000 5,290,000 102,899,000,000
28/11/2010 19,405 0.00 ■■ 0.00 19,405 22,500 15,000 5,220,000 101,421,000,000
27/11/2010 19,405 0.00 ■■ 0.00 19,405 22,500 15,000 5,220,000 101,421,000,000
26/11/2010 19,405 -0.07 -0.35 19,474 22,500 15,000 5,220,000 101,421,000,000
25/11/2010 19,474 0.00 -0.01 19,476 22,500 15,000 5,750,000 112,289,000,000
24/11/2010 19,476 0.02 0.11 19,455 22,500 15,000 5,730,000 111,911,000,000
23/11/2010 19,455 0.00 -0.01 19,457 22,500 15,000 5,620,000 109,651,000,000
22/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,600,000 109,277,000,000
21/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,600,000 109,277,000,000
20/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,600,000 109,277,000,000
19/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,600,000 109,277,000,000
18/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,600,000 109,277,000,000
17/11/2010 19,457 0.00 0.02 19,454 22,500 15,000 5,600,000 109,277,000,000
16/11/2010 19,454 0.00 0.02 19,451 22,500 15,000 5,540,000 108,086,000,000
15/11/2010 19,451 -0.01 -0.03 19,457 22,500 15,000 5,470,000 106,636,000,000
14/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,450,000 106,276,000,000
13/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,450,000 106,276,000,000
12/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,450,000 106,276,000,000
11/11/2010 19,457 0.00 ■■ 0.00 19,457 22,500 15,000 5,450,000 106,276,000,000
10/11/2010 19,457 -0.01 -0.03 19,462 22,500 15,000 5,480,000 106,861,000,000
09/11/2010 19,462 0.00 0.02 19,459 22,500 15,000 5,440,000 106,096,000,000
08/11/2010 19,459 -0.01 -0.03 19,465 22,500 15,000 5,410,000 105,482,000,000
07/11/2010 19,465 0.00 ■■ 0.00 19,465 22,500 15,000 5,400,000 105,302,000,000
06/11/2010 19,465 0.00 ■■ 0.00 19,465 22,500 15,000 5,400,000 105,302,000,000
05/11/2010 19,465 0.00 ■■ 0.00 19,465 22,500 15,000 5,400,000 105,302,000,000
04/11/2010 19,465 -0.01 -0.03 19,471 22,500 15,000 5,400,000 105,302,000,000
03/11/2010 19,471 0.01 0.04 19,464 22,500 15,000 5,390,000 105,122,000,000
02/11/2010 19,464 0.00 ■■ 0.00 19,464 22,500 15,000 5,310,000 103,527,000,000
01/11/2010 19,464 0.00 ■■ 0.00 19,464 22,500 15,000 5,310,000 103,527,000,000
31/10/2010 19,464 0.00 ■■ 0.00 19,464 22,500 15,000 5,310,000 103,527,000,000
30/10/2010 19,464 0.00 ■■ 0.00 19,464 22,500 15,000 5,310,000 103,527,000,000
29/10/2010 19,464 -0.01 -0.03 19,469 22,500 15,000 5,310,000 103,527,000,000
28/10/2010 19,469 0.00 -0.02 19,473 22,500 15,000 5,290,000 103,161,000,000
27/10/2010 19,473 0.00 -0.02 19,477 22,500 15,000 5,270,000 102,793,000,000
26/10/2010 19,477 0.00 -0.01 19,479 22,500 15,000 5,250,000 102,423,000,000
25/10/2010 19,479 0.02 0.10 19,459 22,500 15,000 5,240,000 102,233,000,000
24/10/2010 19,459 0.00 ■■ 0.00 19,459 22,500 15,000 5,060,000 98,529,000,000
23/10/2010 19,459 0.00 ■■ 0.00 19,459 22,500 15,000 5,060,000 98,529,000,000
22/10/2010 19,459 0.00 -0.01 19,461 22,500 15,000 5,060,000 98,529,000,000
21/10/2010 19,461 0.00 0.02 19,458 22,500 15,000 5,030,000 97,965,000,000
20/10/2010 19,458 0.01 0.05 19,449 22,500 15,000 4,970,000 96,781,000,000
19/10/2010 19,449 -0.01 -0.03 19,454 22,500 15,000 4,890,000 95,160,000,000
18/10/2010 19,454 0.01 0.06 19,443 22,500 15,000 4,870,000 94,782,000,000
17/10/2010 19,443 0.00 ■■ 0.00 19,443 22,500 15,000 4,710,000 91,601,000,000
16/10/2010 19,443 0.00 ■■ 0.00 19,443 22,500 15,000 4,710,000 91,601,000,000
15/10/2010 19,443 0.00 -0.01 19,445 22,500 15,000 4,710,000 91,601,000,000
14/10/2010 19,445 0.01 0.07 19,432 22,500 15,000 4,690,000 91,221,000,000
13/10/2010 19,432 0.01 0.03 19,426 22,500 15,000 4,650,000 90,399,000,000
12/10/2010 19,426 0.00 0.01 19,424 22,500 15,000 4,630,000 89,997,000,000
11/10/2010 19,424 0.02 0.09 19,407 22,500 15,000 4,580,000 89,007,000,000
10/10/2010 19,407 0.00 ■■ 0.00 19,407 22,500 15,000 4,440,000 86,207,000,000
09/10/2010 19,407 0.00 ■■ 0.00 19,407 22,500 15,000 4,440,000 86,207,000,000
08/10/2010 19,407 0.00 -0.01 19,409 22,500 15,000 4,440,000 86,207,000,000
07/10/2010 19,409 0.01 0.03 19,403 22,500 15,000 4,430,000 86,017,000,000
06/10/2010 19,403 0.00 ■■ 0.00 19,403 22,500 15,000 4,370,000 84,817,000,000
05/10/2010 19,403 0.01 0.06 19,392 22,500 15,000 4,370,000 84,817,000,000
04/10/2010 19,392 0.01 0.03 19,387 22,500 15,000 4,210,000 81,616,000,000
03/10/2010 19,387 0.00 ■■ 0.00 19,387 22,500 15,000 4,190,000 81,206,000,000
02/10/2010 19,387 0.00 ■■ 0.00 19,387 22,500 15,000 4,190,000 81,206,000,000
01/10/2010 19,387 0.00 ■■ 0.00 19,387 22,500 15,000 4,190,000 81,206,000,000
30/09/2010 19,387 0.00 ■■ 0.00 19,387 22,500 15,000 4,190,000 81,206,000,000
29/09/2010 19,387 0.00 ■■ 0.00 19,387 22,500 15,000 4,190,000 81,206,000,000
28/09/2010 19,387 0.00 ■■ 0.00 19,387 22,500 15,000 4,190,000 81,206,000,000
27/09/2010 19,387 0.00 -0.01 19,388 22,500 15,000 4,190,000 81,206,000,000
26/09/2010 19,388 0.00 ■■ 0.00 19,388 22,500 15,000 4,180,000 81,014,000,000
25/09/2010 19,388 0.00 ■■ 0.00 19,388 22,500 15,000 4,180,000 81,014,000,000
24/09/2010 19,388 -0.01 -0.03 19,393 22,500 15,000 4,180,000 81,014,000,000
23/09/2010 19,393 0.00 0.01 19,391 22,500 15,000 4,220,000 81,810,000,000
22/09/2010 19,391 0.17 0.86 19,225 22,500 15,000 4,190,000 81,219,000,000
21/09/2010 19,225 0.01 0.06 19,213 22,500 15,000 8,010,000 150,251,000,000
20/09/2010 19,213 0.01 0.04 19,205 22,500 15,000 7,950,000 149,052,000,000
19/09/2010 19,205 0.00 0.02 19,201 22,500 15,000 7,900,000 148,055,000,000
18/09/2010 19,201 0.00 0.02 19,198 22,500 15,000 7,870,000 147,449,000,000
17/09/2010 19,198 0.00 0.02 19,194 22,500 15,000 7,850,000 147,049,000,000
16/09/2010 19,194 0.01 0.04 19,187 22,500 15,000 7,840,000 146,847,000,000
15/09/2010 19,187 0.00 0.02 19,184 22,500 15,000 7,800,000 146,047,000,000
14/09/2010 19,184 0.01 0.05 19,175 22,500 15,000 7,790,000 145,847,000,000
13/09/2010 19,175 0.02 0.08 19,160 22,500 15,000 7,710,000 144,259,000,000
12/09/2010 19,160 0.01 0.03 19,154 22,500 15,000 7,630,000 142,662,000,000
11/09/2010 19,154 0.00 ■■ 0.00 19,154 22,500 15,000 7,570,000 141,471,000,000
10/09/2010 19,154 0.00 0.02 19,151 22,500 15,000 7,570,000 141,471,000,000
09/09/2010 19,151 0.01 0.05 19,142 22,500 15,000 7,550,000 141,073,000,000
08/09/2010 19,142 0.01 0.04 19,135 22,500 15,000 7,480,000 139,693,000,000
07/09/2010 19,135 0.00 0.02 19,131 22,500 15,000 7,450,000 139,095,000,000
06/09/2010 19,131 0.01 0.04 19,123 22,500 15,000 7,440,000 138,895,000,000
05/09/2010 19,123 0.01 0.03 19,117 22,500 15,000 7,420,000 138,495,000,000
04/09/2010 19,117 0.00 ■■ 0.00 19,117 22,500 15,000 7,360,000 137,307,000,000
03/09/2010 19,117 0.00 ■■ 0.00 19,117 22,500 15,000 7,360,000 137,307,000,000
02/09/2010 19,117 0.00 0.02 19,113 22,500 15,000 7,360,000 137,307,000,000
01/09/2010 19,113 0.01 0.04 19,105 22,500 15,000 7,350,000 137,107,000,000
31/08/2010 19,105 0.00 -0.01 19,106 22,500 15,000 7,320,000 136,509,000,000
30/08/2010 19,106 0.01 0.05 19,097 22,500 15,000 7,320,000 136,510,000,000
29/08/2010 19,097 -0.01 -0.04 19,104 22,500 15,000 7,300,000 136,110,000,000
28/08/2010 19,104 0.01 0.07 19,091 22,500 15,000 7,400,000 138,092,500,000
27/08/2010 19,091 0.01 0.03 19,086 22,500 15,000 7,270,000 135,517,500,000
26/08/2010 19,086 0.02 0.10 19,066 22,500 15,000 7,260,000 135,317,500,000
25/08/2010 19,066 0.02 0.11 19,045 22,500 15,000 7,130,000 132,734,500,000
24/08/2010 19,045 0.01 0.07 19,031 22,500 15,000 6,960,000 129,357,000,000
23/08/2010 19,031 0.01 0.06 19,019 22,500 15,000 6,890,000 127,962,000,000
22/08/2010 19,019 0.00 0.02 19,016 22,500 15,000 6,810,000 126,376,000,000
21/08/2010 19,016 0.00 0.02 19,012 22,500 15,000 6,760,000 125,390,000,000
20/08/2010 19,012 0.02 0.11 18,992 22,500 15,000 6,740,000 124,992,000,000
19/08/2010 18,992 0.02 0.08 18,977 22,500 15,000 6,640,000 123,004,000,000
18/08/2010 18,977 0.01 0.06 18,966 22,500 15,000 6,590,000 122,008,000,000
17/08/2010 18,966 0.01 0.03 18,961 22,500 15,000 6,570,000 121,610,000,000
16/08/2010 18,961 0.03 0.14 18,934 22,500 15,000 6,540,000 121,016,000,000
15/08/2010 18,934 0.00 0.02 18,930 22,500 15,000 6,440,000 119,020,000,000
14/08/2010 18,930 0.00 ■■ 0.00 18,930 22,500 15,000 6,400,000 118,232,000,000
13/08/2010 18,930 0.02 0.10 18,912 22,500 15,000 6,390,000 118,032,000,000
12/08/2010 18,912 0.03 0.16 18,881 22,500 15,000 6,300,000 116,239,000,000
11/08/2010 18,881 0.03 0.15 18,852 22,500 15,000 6,160,000 113,451,000,000
10/08/2010 18,852 0.02 0.11 18,831 22,500 15,000 5,970,000 109,681,000,000
09/08/2010 18,831 0.01 0.07 18,817 22,500 15,000 5,860,000 107,491,000,000
08/08/2010 18,817 -0.01 -0.04 18,824 22,500 15,000 5,820,000 106,691,000,000
07/08/2010 18,824 0.01 0.04 18,817 22,500 15,000 5,840,000 107,091,000,000
06/08/2010 18,817 0.02 0.08 18,802 22,500 15,000 5,790,000 106,096,000,000
05/08/2010 18,802 0.03 0.16 18,772 22,500 15,000 5,670,000 103,696,000,000
04/08/2010 18,772 0.01 0.04 18,764 22,500 15,000 5,580,000 101,903,000,000
03/08/2010 18,764 0.00 ■■ 0.00 18,764 22,500 15,000 5,530,000 100,908,000,000
02/08/2010 18,764 0.00 -0.01 18,765 22,500 15,000 5,530,000 100,908,000,000
01/08/2010 18,765 -0.01 -0.04 18,773 22,500 15,000 5,500,000 100,313,000,000
31/07/2010 18,773 0.01 0.04 18,765 22,500 15,000 5,510,000 100,513,000,000
30/07/2010 18,765 0.00 ■■ 0.00 18,765 22,500 15,000 5,490,000 100,113,000,000
29/07/2010 18,765 0.02 0.13 18,741 22,500 15,000 5,490,000 100,113,000,000
28/07/2010 18,741 0.00 ■■ 0.00 18,741 22,500 15,000 5,390,000 98,123,000,000
27/07/2010 18,741 0.00 ■■ 0.00 18,741 22,500 15,000 5,360,000 97,528,000,000
26/07/2010 18,741 0.01 0.04 18,733 22,500 15,000 5,360,000 97,528,000,000
25/07/2010 18,733 0.02 0.09 18,716 22,500 15,000 5,340,000 97,128,000,000
24/07/2010 18,716 0.01 0.04 18,708 22,500 15,000 5,270,000 95,733,000,000
23/07/2010 18,708 0.02 0.09 18,691 22,500 15,000 5,260,000 95,536,000,000
22/07/2010 18,691 0.06 0.31 18,633 22,500 15,000 5,200,000 94,341,000,000
21/07/2010 18,633 0.02 0.10 18,614 22,500 15,000 5,080,000 91,946,000,000
20/07/2010 18,614 0.02 0.11 18,593 22,500 15,000 5,010,000 90,551,000,000
19/07/2010 18,593 0.06 0.30 18,538 22,500 15,000 4,940,000 89,156,000,000
18/07/2010 18,538 0.01 0.06 18,527 22,500 15,000 4,820,000 86,761,000,000
17/07/2010 18,527 -0.01 -0.07 18,540 22,500 15,000 4,690,000 84,166,000,000
16/07/2010 18,540 0.01 0.06 18,528 23,000 15,000 4,760,000 85,866,000,000
15/07/2010 18,528 0.00 ■■ 0.00 18,528 23,000 15,000 4,740,000 85,466,000,000
14/07/2010 18,528 0.00 ■■ 0.00 18,528 23,000 15,000 4,700,000 84,671,000,000
13/07/2010 18,528 0.04 0.19 18,492 23,000 15,000 4,700,000 84,671,000,000
12/07/2010 18,492 0.05 0.28 18,441 23,000 15,000 4,650,000 83,671,000,000
11/07/2010 18,441 0.01 0.08 18,427 23,000 15,000 4,590,000 82,473,000,000
10/07/2010 18,427 0.00 ■■ 0.00 18,427 23,000 15,000 4,580,000 82,273,000,000
09/07/2010 18,427 -0.01 -0.07 18,439 23,000 15,000 4,580,000 82,273,000,000
08/07/2010 18,439 0.01 0.07 18,427 26,000 15,000 4,510,000 80,633,000,000
07/07/2010 18,427 0.01 0.08 18,413 26,000 15,000 4,490,000 80,238,000,000
06/07/2010 18,413 0.07 0.38 18,343 26,000 15,000 4,440,000 79,238,000,000
05/07/2010 18,343 -0.02 -0.08 18,358 22,500 15,000 4,430,000 78,973,000,000
04/07/2010 18,358 0.00 ■■ 0.00 18,358 22,500 15,000 4,480,000 79,973,000,000
03/07/2010 18,358 -0.02 -0.09 18,374 22,500 15,000 4,550,000 81,370,000,000
02/07/2010 18,374 -0.02 -0.13 18,397 25,000 15,000 4,540,000 81,320,000,000
01/07/2010 18,397 0.04 0.24 18,353 25,000 15,000 4,590,000 82,575,000,000
30/06/2010 18,353 0.15 0.80 18,207 25,000 15,000 4,510,000 80,980,000,000
29/06/2010 18,207 0.07 0.40 18,135 22,500 15,000 4,340,000 77,435,000,000
28/06/2010 18,135 0.09 0.48 18,049 22,500 15,000 4,170,000 73,915,000,000
27/06/2010 18,049 -0.12 -0.66 18,169 22,500 15,000 4,050,000 71,225,000,000
26/06/2010 18,169 -0.04 -0.21 18,208 22,500 15,000 4,200,050 74,526,100,000
25/06/2010 18,208 0.16 0.91 18,044 22,500 15,000 4,250,050 75,631,100,000
24/06/2010 18,044 0.09 0.51 17,952 22,500 15,000 4,090,050 72,095,100,000
23/06/2010 17,952 0.00 ■■ 0.00 17,952 22,500 15,000 4,020,080 70,550,619,000
22/06/2010 17,952 -0.04 -0.24 17,995 22,500 15,000 4,020,080 70,550,619,000
21/06/2010 17,995 0.22 1.26 17,771 22,500 15,000 4,070,080 71,655,619,000
20/06/2010 17,771 0.00 ■■ 0.00 17,771 22,500 15,000 3,880,080 67,468,619,000
19/06/2010 17,771 0.10 0.54 17,676 22,500 15,000 3,880,080 67,468,619,000
18/06/2010 17,676 0.10 0.59 17,572 22,500 15,000 3,760,080 64,828,619,000
17/06/2010 17,572 0.05 0.30 17,520 22,100 15,000 3,750,080 64,603,619,000
16/06/2010 17,520 0.22 1.28 17,299 22,100 15,000 3,700,080 63,498,619,000
15/06/2010 17,299 0.16 0.91 17,143 22,100 15,000 3,520,080 59,532,619,000
14/06/2010 17,143 0.13 0.73 17,018 22,000 15,000 3,480,080 58,621,619,000
13/06/2010 17,018 0.27 1.61 16,749 22,000 15,000 3,440,080 57,741,619,000
12/06/2010 16,749 0.30 1.82 16,449 22,000 15,000 3,370,080 56,201,619,000
11/06/2010 16,449 0.03 0.17 16,421 19,000 15,000 3,170,030 51,680,519,000
10/06/2010 16,421 0.01 0.05 16,413 18,100 15,000 3,260,030 53,190,519,000
09/06/2010 16,413 0.05 0.29 16,365 18,100 15,000 3,210,030 52,340,519,000
08/06/2010 16,365 0.05 0.28 16,320 18,100 15,000 3,130,000 50,955,000,000
07/06/2010 16,320 0.02 0.14 16,297 18,100 15,000 3,020,000 49,099,000,000
06/06/2010 16,297 0.01 0.08 16,284 18,100 15,000 2,900,000 47,059,000,000
05/06/2010 16,284 0.03 0.15 16,259 18,100 15,000 2,800,000 45,359,000,000
04/06/2010 16,259 0.04 0.23 16,221 18,100 15,000 2,770,000 44,849,000,000
03/06/2010 16,221 0.03 0.19 16,190 18,100 15,000 2,550,000 41,129,000,000
02/06/2010 16,190 0.03 0.18 16,161 18,100 15,000 2,430,000 39,089,000,000
01/06/2010 16,161 0.02 0.11 16,144 18,100 15,000 2,230,000 35,709,000,000
31/05/2010 16,144 0.06 0.35 16,087 18,100 15,000 2,210,000 35,369,000,000
30/05/2010 16,087 0.00 ■■ 0.00 16,087 18,100 15,000 2,080,000 33,159,000,000
29/05/2010 16,087 0.00 ■■ 0.00 16,087 18,100 15,000 2,080,000 33,159,000,000
28/05/2010 16,087 0.07 0.41 16,021 18,100 15,000 2,080,000 33,159,000,000
27/05/2010 16,021 0.05 0.30 15,973 18,100 15,000 1,950,000 30,949,000,000
26/05/2010 15,973 0.06 0.35 15,918 18,100 15,000 1,840,000 29,079,000,000
25/05/2010 15,918 0.37 2.36 15,551 18,100 15,000 1,810,000 28,569,000,000
24/05/2010 15,551 0.16 1.03 15,392 18,100 10,000 11,370,000 124,449,000,000
23/05/2010 15,392 -0.04 -0.27 15,434 18,100 10,000 11,320,000 123,459,000,000
22/05/2010 15,434 -0.07 -0.45 15,503 18,100 10,000 11,220,000 122,069,000,000
21/05/2010 15,503 -0.12 -0.74 15,619 18,100 10,000 11,040,000 119,319,000,000
20/05/2010 15,619 0.13 0.82 15,492 18,100 15,000 1,290,000 20,047,000,000
19/05/2010 15,492 0.21 1.39 15,280 18,000 15,000 1,280,000 19,786,000,000
18/05/2010 15,280 0.16 1.02 15,125 17,200 15,000 1,340,000 20,586,000,000
17/05/2010 15,125 0.09 0.57 15,040 17,000 15,000 1,320,000 20,046,000,000
16/05/2010 15,040 0.01 0.05 15,032 15,200 15,000 1,090,000 16,394,000,000
15/05/2010 15,032 0.01 0.04 15,026 15,200 15,000 980,000 14,724,000,000
14/05/2010 15,026 0.01 0.05 15,019 15,200 15,000 980,000 14,714,000,000
13/05/2010 15,019 -0.01 -0.05 15,027 15,100 15,000 850,000 12,762,000,000
12/05/2010 15,027 -0.01 -0.09 15,040 15,200 15,000 750,000 11,272,000,000
11/05/2010 15,040 0.00 0.03 15,036 15,200 15,000 840,000 12,642,000,000
10/05/2010 15,036 0.01 0.07 15,025 15,200 15,000 650,000 9,773,000,000
09/05/2010 15,025 0.00 ■■ 0.00 15,025 15,100 15,000 300,000 4,502,000,000
08/05/2010 15,025 -0.05 -0.35 15,078 15,100 15,000 300,000 4,502,000,000
07/05/2010 15,078 -0.02 -0.15 15,100 15,500 15,000 320,000 4,812,000,000
06/05/2010 15,100 -0.07 -0.44 15,167 15,500 15,000 260,000 3,910,000,000
05/05/2010 15,167 -0.08 -0.54 15,250 15,500 15,000 220,000 3,310,000,000
04/05/2010 15,250 0.00 ■■ 0.00 0 15,500 15,000 120,000 1,810,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp