Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 968.17 +6.39 (+0.66%)
  • HNX-Index 102.71 +0.33 (+0.32%)
  • UPCOM-Index 55.52 +0.11 (+0.21%)
CTCP Phục vụ Mặt đất Sài Gòn
Saigon Ground Services JSC
Mã CK:      SGN      82      +1.40 (+1.71%)      (cập nhật 21:30 12/12/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://www.sags.vn
SGN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/12/2019 82,000 1.40 1.71 80,600 82,800 82,000 971 79,622,000
11/12/2019 80,600 -2.40 -2.98 83,000 83,000 80,200 125 10,075,000
10/12/2019 83,000 2.70 3.25 80,300 83,000 77,000 220 18,260,000
09/12/2019 80,300 0.30 0.37 80,000 83,500 80,300 11 883,300
07/12/2019 80,000 -5.00 -6.25 85,000 84,000 80,000 4,116 329,280,000
06/12/2019 80,000 -5.00 -6.25 85,000 84,000 80,000 4,116 329,280,000
05/12/2019 85,000 0.10 0.12 84,900 85,000 82,100 203 17,255,000
04/12/2019 84,900 3.90 4.59 81,000 84,900 79,000 673 57,137,700
03/12/2019 81,000 0.70 0.86 80,300 83,400 80,300 101 8,181,000
02/12/2019 80,300 -5.70 -7.10 86,000 82,200 80,300 279 22,403,700
29/11/2019 86,000 0.00 ■■ 0.00 86,000 86,000 83,100 457 39,302,000
28/11/2019 86,000 -1.00 -1.16 87,000 87,000 83,000 209 17,974,000
27/11/2019 87,000 5.20 5.98 81,800 87,000 81,800 368 32,016,000
26/11/2019 81,800 0.50 0.61 81,300 82,900 79,000 1,150 94,070,000
25/11/2019 81,300 -1.70 -2.09 83,000 83,000 81,300 761 61,869,300
22/11/2019 83,000 -2.00 -2.41 85,000 85,000 83,000 72 5,976,000
21/11/2019 85,000 0.40 0.47 84,600 86,000 84,500 17 1,445,000
20/11/2019 84,600 -0.70 -0.83 85,300 85,500 84,600 363 30,709,800
19/11/2019 85,300 -0.50 -0.59 85,800 86,000 84,000 41 3,497,300
18/11/2019 85,800 0.50 0.58 85,300 85,800 85,000 270 23,166,000
15/11/2019 85,300 0.00 ■■ 0.00 85,300 85,300 85,300 60 5,118,000
14/11/2019 85,300 -0.20 -0.23 85,500 86,000 85,300 270 23,031,000
13/11/2019 85,500 -2.00 -2.34 87,500 87,000 85,000 460 39,330,000
12/11/2019 87,500 1.50 1.71 86,000 87,500 85,200 1,296 113,400,000
11/11/2019 86,000 0.90 1.05 85,100 86,000 85,000 555 47,730,000
09/11/2019 85,100 0.50 0.59 84,600 85,100 84,800 31 2,638,100
08/11/2019 85,100 0.50 0.59 84,600 85,100 84,800 31 2,638,100
07/11/2019 84,600 -1.00 -1.18 85,600 85,700 84,600 149 12,605,400
06/11/2019 85,600 -0.10 -0.12 85,700 86,000 85,600 247 21,143,200
05/11/2019 85,700 0.20 0.23 85,500 86,000 85,000 179 15,340,300
04/11/2019 85,500 0.00 ■■ 0.00 85,500 86,000 85,500 49 4,189,500
02/11/2019 85,500 -0.60 -0.70 86,100 86,100 85,500 898 76,779,000
01/11/2019 85,500 -0.60 -0.70 86,100 86,100 85,500 898 76,779,000
31/10/2019 86,100 0.10 0.12 86,000 87,000 86,100 354 30,479,400
30/10/2019 86,000 0.40 0.47 85,600 87,000 86,000 357 30,702,000
29/10/2019 85,600 0.00 ■■ 0.00 85,600 85,700 85,500 132 11,299,200
28/10/2019 85,600 0.10 0.12 85,500 87,000 85,200 428 36,636,800
26/10/2019 85,500 -1.50 -1.75 87,000 87,000 85,500 720 61,560,000
25/10/2019 85,500 -1.50 -1.75 87,000 87,000 85,500 720 61,560,000
24/10/2019 87,000 0.00 ■■ 0.00 87,000 87,100 87,000 251 21,837,000
23/10/2019 87,000 1.50 1.72 85,500 88,900 86,000 69 6,003,000
22/10/2019 85,500 0.50 0.58 85,000 87,000 85,100 322 27,531,000
21/10/2019 85,000 1.50 1.76 83,500 87,500 83,500 9 765,000
18/10/2019 83,500 -3.60 -4.31 87,100 88,400 83,500 5,111 426,768,500
17/10/2019 87,100 0.00 ■■ 0.00 87,100 87,100 87,100 122 10,626,200
16/10/2019 87,100 0.00 ■■ 0.00 87,100 87,500 87,000 1,400 121,940,000
15/10/2019 87,100 0.10 0.11 87,000 87,100 87,100 34 2,961,400
14/10/2019 87,000 0.20 0.23 86,800 87,000 87,000 380 33,060,000
11/10/2019 86,800 -0.20 -0.23 87,000 87,000 86,800 1,652 143,393,600
10/10/2019 87,000 -0.20 -0.23 87,200 87,200 87,000 388 33,756,000
09/10/2019 87,200 0.20 0.23 87,000 87,200 87,100 8,700 758,640,000
08/10/2019 87,000 0.00 ■■ 0.00 87,000 87,000 87,000 96 8,352,000
07/10/2019 87,000 -0.20 -0.23 87,200 87,200 87,000 544 47,328,000
04/10/2019 87,200 0.10 0.11 87,100 87,500 87,200 414 36,100,800
03/10/2019 87,100 -0.60 -0.69 87,700 87,900 87,100 186 16,200,600
02/10/2019 87,700 0.40 0.46 87,300 87,700 87,000 495 43,411,500
01/10/2019 87,300 0.20 0.23 87,100 88,000 87,300 35 3,055,500
30/09/2019 87,100 -0.90 -1.03 88,000 88,000 87,100 461 40,153,100
27/09/2019 88,000 1.00 1.14 87,000 88,000 87,000 282 24,816,000
26/09/2019 87,000 0.00 ■■ 0.00 87,000 88,800 87,000 323 28,101,000
25/09/2019 87,000 0.40 0.46 86,600 87,000 86,600 71 6,177,000
24/09/2019 86,600 0.00 ■■ 0.00 86,600 88,000 86,600 590 51,094,000
23/09/2019 86,600 -2.20 -2.54 88,800 88,600 86,600 818 70,838,800
20/09/2019 88,800 2.90 3.27 85,900 88,800 86,000 320 28,416,000
19/09/2019 85,900 0.10 0.12 85,800 85,900 85,900 200 17,180,000
18/09/2019 85,800 0.30 0.35 85,500 86,800 85,600 370 31,746,000
17/09/2019 85,500 -0.30 -0.35 85,800 86,500 85,500 61 5,215,500
16/09/2019 85,800 -0.40 -0.47 86,200 86,700 85,800 990 84,942,000
13/09/2019 86,200 -0.80 -0.93 87,000 87,000 86,200 232 19,998,400
12/09/2019 87,000 -0.60 -0.69 87,600 88,000 87,000 191 16,617,000
11/09/2019 87,600 -0.40 -0.46 88,000 88,300 87,500 51 4,467,600
10/09/2019 88,000 -2.00 -2.27 90,000 88,500 87,000 3,870 340,560,000
09/09/2019 90,000 0.00 ■■ 0.00 90,000 90,000 88,800 726 65,340,000
06/09/2019 90,000 0.00 ■■ 0.00 90,000 90,000 88,500 189 17,010,000
05/09/2019 90,000 0.00 ■■ 0.00 90,000 90,000 88,900 1,004 90,360,000
04/09/2019 90,000 0.10 0.11 89,900 90,000 89,600 234 21,060,000
03/09/2019 89,900 0.00 ■■ 0.00 89,900 89,900 89,900 2 179,800
30/08/2019 89,900 0.00 ■■ 0.00 89,900 90,000 89,000 621 55,827,900
29/08/2019 89,900 0.00 ■■ 0.00 89,900 90,000 89,000 816 73,358,400
28/08/2019 89,900 -0.10 -0.11 90,000 90,000 89,900 379 34,072,100
27/08/2019 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 281 25,290,000
26/08/2019 90,000 0.00 ■■ 0.00 90,000 90,200 90,000 336 30,240,000
23/08/2019 90,000 -0.40 -0.44 90,400 90,300 89,900 250 22,500,000
22/08/2019 90,400 0.40 0.44 90,000 90,400 90,000 21 1,898,400
21/08/2019 90,000 0.00 ■■ 0.00 90,000 90,000 89,600 138 12,420,000
20/08/2019 90,000 0.00 ■■ 0.00 90,000 90,000 89,900 244 21,960,000
19/08/2019 90,000 0.10 0.11 89,900 90,000 89,700 34 3,060,000
16/08/2019 89,900 -0.30 -0.33 90,200 90,900 89,800 144 12,945,600
15/08/2019 90,200 0.20 0.22 90,000 90,200 89,500 2,965 267,443,000
14/08/2019 90,000 0.50 0.56 89,500 90,000 89,000 1,438 129,420,000
13/08/2019 89,500 -0.50 -0.56 90,000 90,000 89,200 300 26,850,000
12/08/2019 90,000 0.00 ■■ 0.00 90,000 90,200 89,500 1,327 119,430,000
09/08/2019 90,000 0.00 ■■ 0.00 90,000 90,500 89,200 398 35,820,000
08/08/2019 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 389 35,010,000
07/08/2019 90,000 5.00 5.56 85,000 90,000 87,900 569 51,210,000
06/08/2019 85,000 -5.50 -6.47 90,500 89,900 85,000 1,389 118,065,000
05/08/2019 90,500 -0.50 -0.55 91,000 91,000 90,000 407 36,833,500
02/08/2019 91,000 0.80 0.88 90,200 91,100 90,400 856 77,896,000
01/08/2019 90,200 -0.80 -0.89 91,000 91,000 90,200 1,070 96,514,000
31/07/2019 91,000 0.00 ■■ 0.00 91,000 91,000 90,300 283 25,753,000
30/07/2019 91,000 0.10 0.11 90,900 91,000 90,000 613 55,783,000
29/07/2019 90,900 -1.10 -1.21 92,000 92,000 90,000 350 31,815,000
26/07/2019 92,000 -0.50 -0.54 92,500 92,500 91,000 322 29,624,000
25/07/2019 92,500 -0.50 -0.54 93,000 93,000 92,500 230 21,275,000
24/07/2019 93,000 -0.50 -0.54 93,500 93,500 93,000 173 16,089,000
23/07/2019 93,500 0.00 ■■ 0.00 93,500 94,700 93,000 286 26,741,000
22/07/2019 93,500 1.30 1.39 92,200 93,500 92,200 268 25,058,000
19/07/2019 92,200 -2.30 -2.49 94,500 94,000 92,000 207 19,085,400
18/07/2019 94,500 0.50 0.53 94,000 94,500 92,000 226 21,357,000
17/07/2019 94,000 0.00 ■■ 0.00 94,000 94,700 94,000 393 36,942,000
16/07/2019 94,000 -0.50 -0.53 94,500 94,500 90,200 300 28,200,000
15/07/2019 94,500 0.30 0.32 94,200 94,800 94,400 448 42,336,000
12/07/2019 94,200 0.70 0.74 93,500 95,000 94,000 135 12,717,000
11/07/2019 93,500 1.00 1.07 92,500 94,000 93,000 341 31,883,500
10/07/2019 92,500 0.70 0.76 91,800 92,500 91,800 643 59,477,500
09/07/2019 91,800 0.80 0.87 91,000 91,800 91,000 959 88,036,200
08/07/2019 91,000 0.40 0.44 90,600 91,000 90,000 757 68,887,000
05/07/2019 90,600 2.10 2.32 88,500 91,000 89,000 1,241 112,434,600
04/07/2019 88,500 0.30 0.34 88,200 89,000 88,200 130 11,505,000
03/07/2019 88,200 -1.40 -1.59 89,600 89,000 87,100 101 8,908,200
02/07/2019 89,600 0.10 0.11 89,500 89,600 89,500 79 7,078,400
01/07/2019 89,500 2.00 2.23 87,500 90,400 87,200 232 20,764,000
28/06/2019 87,500 -0.70 -0.80 88,200 88,200 87,300 286 25,025,000
27/06/2019 88,200 -0.80 -0.91 89,000 89,500 88,200 705 62,181,000
26/06/2019 89,000 -2.00 -2.25 91,000 91,000 89,000 1,379 122,731,000
25/06/2019 91,000 0.50 0.55 90,500 91,000 89,000 1,420 129,220,000
24/06/2019 90,500 -0.50 -0.55 91,000 90,500 90,100 115 10,407,500
21/06/2019 91,000 -1.00 -1.10 92,000 92,000 90,000 23 2,093,000
20/06/2019 92,000 2.00 2.17 90,000 92,500 90,000 26 2,392,000
19/06/2019 90,000 -1.50 -1.67 91,500 90,500 90,000 443 39,870,000
18/06/2019 91,500 -0.50 -0.55 92,000 95,000 90,500 222 20,313,000
17/06/2019 92,000 0.00 ■■ 0.00 92,000 92,000 90,300 476 43,792,000
16/06/2019 92,000 -0.30 -0.33 92,300 92,300 92,000 10 920,000
14/06/2019 92,000 -0.30 -0.33 92,300 92,300 92,000 10 920,000
13/06/2019 92,300 -0.70 -0.76 93,000 93,000 92,300 434 40,058,200
11/06/2019 95,000 0.00 ■■ 0.00 95,000 95,000 92,000 88 8,360,000
10/06/2019 95,000 1.90 2.00 93,100 99,000 94,000 103 9,785,000
09/06/2019 93,100 -3.40 -3.65 96,500 96,200 93,100 341 31,747,100
07/06/2019 93,100 -3.40 -3.65 96,500 96,200 93,100 341 31,747,100
06/06/2019 96,500 0.90 0.93 95,600 96,500 93,000 23 2,219,500
05/06/2019 95,600 3.90 4.08 91,700 96,000 91,000 94 8,986,400
04/06/2019 91,700 -0.30 -0.33 92,000 93,100 91,000 609 55,845,300
03/06/2019 92,000 -6.50 -7.07 98,500 97,500 92,000 459 42,228,000
02/06/2019 98,500 -1.00 -1.02 99,500 99,100 98,500 188 18,518,000
31/05/2019 98,500 -1.00 -1.02 99,500 99,100 98,500 188 18,518,000
30/05/2019 99,500 -0.30 -0.30 99,800 100,000 99,200 91 9,054,500
29/05/2019 99,800 0.40 0.40 99,400 100,000 99,300 213 21,257,400
28/05/2019 99,400 -2.60 -2.62 102,000 102,000 99,100 336 33,398,400
27/05/2019 102,000 -0.50 -0.49 102,500 102,500 101,200 392 39,984,000
26/05/2019 102,500 -1.50 -1.46 104,000 103,500 101,000 158 16,195,000
24/05/2019 102,500 -1.50 -1.46 104,000 103,500 101,000 158 16,195,000
23/05/2019 104,000 0.00 ■■ 0.00 104,000 105,000 103,900 59 6,136,000
22/05/2019 104,000 -0.10 -0.10 104,100 105,000 104,000 795 82,680,000
21/05/2019 104,100 -39.90 -38.33 144,000 107,700 104,000 870 90,567,000
20/05/2019 144,000 0.00 ■■ 0.00 144,000 149,000 144,000 936 134,784,000
19/05/2019 144,000 0.00 ■■ 0.00 144,000 144,500 143,000 686 98,784,000
17/05/2019 144,000 0.00 ■■ 0.00 144,000 144,500 143,000 686 98,784,000
16/05/2019 144,000 -0.70 -0.49 144,700 144,700 143,200 474 68,256,000
15/05/2019 144,700 -0.10 -0.07 144,800 144,800 144,700 105 15,193,500
14/05/2019 144,800 3.70 2.56 141,100 145,900 142,000 112 16,217,600
13/05/2019 141,100 0.10 0.07 141,000 148,900 141,100 731 103,144,100
12/05/2019 141,000 1.00 0.71 140,000 141,000 140,000 284 40,044,000
10/05/2019 141,000 1.00 0.71 140,000 141,000 140,000 284 40,044,000
09/05/2019 140,000 3.00 2.14 137,000 140,000 137,100 65 9,100,000
08/05/2019 137,000 0.00 ■■ 0.00 137,000 138,000 137,000 8 1,096,000
07/05/2019 137,000 -5.90 -4.31 142,900 142,000 137,000 11 1,507,000
06/05/2019 142,900 -1.10 -0.77 144,000 142,900 136,000 6 857,400
05/05/2019 144,000 2.00 1.39 142,000 144,000 144,000 2 288,000
03/05/2019 144,000 2.00 1.39 142,000 144,000 144,000 2 288,000
02/05/2019 142,000 2.90 2.04 139,100 142,000 140,000 130 18,460,000
01/05/2019 139,100 2.10 1.51 137,000 141,000 138,000 161 22,395,100
30/04/2019 139,100 2.10 1.51 137,000 141,000 138,000 161 22,395,100
29/04/2019 139,100 2.10 1.51 137,000 141,000 138,000 161 22,395,100
28/04/2019 139,100 2.10 1.51 137,000 141,000 138,000 161 22,395,100
26/04/2019 139,100 2.10 1.51 137,000 141,000 138,000 161 22,395,100
25/04/2019 137,000 -8.50 -6.20 145,500 143,000 135,400 355 48,635,000
24/04/2019 145,500 -1.40 -0.96 146,900 148,000 145,000 251 36,520,500
23/04/2019 146,900 -1.10 -0.75 148,000 148,000 140,000 97 14,249,300
22/04/2019 148,000 1.50 1.01 146,500 149,000 146,000 399 59,052,000
21/04/2019 146,500 2.50 1.71 144,000 146,800 145,500 561 82,186,500
19/04/2019 146,500 2.50 1.71 144,000 146,800 145,500 561 82,186,500
18/04/2019 144,000 3.30 2.29 140,700 145,000 140,700 199 28,656,000
17/04/2019 140,700 0.40 0.28 140,300 141,000 137,000 378 53,184,600
16/04/2019 140,300 0.00 ■■ 0.00 140,300 140,300 138,000 120 16,836,000
15/04/2019 140,300 0.30 0.21 140,000 141,000 140,000 476 66,782,800
12/04/2019 140,300 0.30 0.21 140,000 141,000 140,000 476 66,782,800
11/04/2019 140,000 1.60 1.14 138,400 140,900 139,000 102 14,280,000
10/04/2019 138,400 -0.10 -0.07 138,500 138,400 136,000 223 30,863,200
09/04/2019 138,500 1.50 1.08 137,000 139,000 137,400 669 92,656,500
08/04/2019 137,000 0.00 ■■ 0.00 137,000 138,000 137,000 41 5,617,000
05/04/2019 137,000 1.00 0.73 136,000 138,000 137,000 219 30,003,000
04/04/2019 136,000 2.00 1.47 134,000 136,000 134,000 485 65,960,000
03/04/2019 134,000 1.00 0.75 133,000 134,000 132,000 107 14,338,000
02/04/2019 133,000 1.60 1.20 131,400 133,000 132,000 407 54,131,000
01/04/2019 131,400 1.10 0.84 130,300 133,400 130,100 624 81,993,600
30/03/2019 125,000 0.00 ■■ 0.00 125,000 125,000 125,000 10 1,250,000
29/03/2019 130,300 -3.20 -2.46 133,500 133,000 130,300 50 6,515,000
28/03/2019 133,500 0.10 0.07 133,400 133,500 130,000 3 400,500
27/03/2019 133,400 1.90 1.42 131,500 133,400 128,500 2 266,800
26/03/2019 131,500 -1.90 -1.44 133,400 131,500 131,500 41 5,391,500
25/03/2019 133,400 -0.50 -0.37 133,900 133,400 130,000 67 8,937,800
22/03/2019 133,900 3.90 2.91 130,000 133,900 129,100 21 2,811,900
21/03/2019 130,000 -4.50 -3.46 134,500 131,000 130,000 23 2,990,000
20/03/2019 134,500 0.00 ■■ 0.00 134,500 134,500 134,500 30 4,035,000
19/03/2019 134,500 -0.40 -0.30 134,900 134,900 132,000 53 7,128,500
18/03/2019 134,900 2.90 2.15 132,000 134,900 128,000 3 404,700
15/03/2019 132,000 -1.00 -0.76 133,000 132,000 129,000 71 9,372,000
14/03/2019 133,000 3.50 2.63 129,500 133,000 128,000 110 14,630,000
13/03/2019 129,500 0.50 0.39 129,000 129,500 127,100 209 27,065,500
12/03/2019 129,000 0.60 0.47 128,400 129,000 128,200 96 12,384,000
11/03/2019 128,400 -0.10 -0.08 128,500 128,500 127,100 120 15,408,000
08/03/2019 128,500 0.50 0.39 128,000 128,500 127,000 156 20,046,000
07/03/2019 128,000 0.00 ■■ 0.00 128,000 128,000 127,100 45 5,760,000
06/03/2019 128,000 -0.20 -0.16 128,200 128,500 128,000 102 13,056,000
05/03/2019 128,200 -0.30 -0.23 128,500 128,900 128,000 611 78,330,200
04/03/2019 128,500 1.00 0.78 127,500 128,500 127,100 502 64,507,000
01/03/2019 127,500 -1.50 -1.18 129,000 129,000 127,500 193 24,607,500
28/02/2019 129,000 -0.50 -0.39 129,500 129,000 127,000 2 258,000
27/02/2019 129,500 0.50 0.39 129,000 129,500 129,500 5 647,500
26/02/2019 129,000 0.00 ■■ 0.00 129,000 129,500 128,000 460 59,340,000
25/02/2019 129,000 -0.50 -0.39 129,500 132,500 129,000 288 37,152,000
22/02/2019 129,500 -1.50 -1.16 131,000 129,500 129,000 241 31,209,500
21/02/2019 131,000 -1.90 -1.45 132,900 131,000 130,000 181 23,711,000
20/02/2019 132,900 -1.90 -1.43 134,800 132,900 130,600 229 30,434,100
19/02/2019 134,800 0.00 ■■ 0.00 134,800 134,800 134,800 5 674,000
18/02/2019 134,800 -1.70 -1.26 136,500 136,000 129,000 269 36,261,200
15/02/2019 136,500 0.50 0.37 136,000 136,500 135,000 121 16,516,500
14/02/2019 136,000 1.00 0.74 135,000 136,800 129,500 92 12,512,000
13/02/2019 135,000 1.20 0.89 133,800 135,000 130,000 78 10,530,000
12/02/2019 133,800 -0.20 -0.15 134,000 133,900 129,500 90 12,042,000
11/02/2019 134,000 -1.00 -0.75 135,000 134,000 134,000 4 536,000
01/02/2019 135,000 0.00 ■■ 0.00 135,000 135,000 130,000 13 1,755,000
31/01/2019 135,000 5.10 3.78 129,900 136,000 135,000 2 270,000
30/01/2019 129,900 3.90 3.00 126,000 129,900 126,000 56 7,274,400
29/01/2019 126,000 -2.00 -1.59 128,000 126,000 126,000 80 10,080,000
28/01/2019 128,000 -2.60 -2.03 130,600 128,000 126,000 206 26,368,000
25/01/2019 130,600 2.70 2.07 127,900 130,600 128,000 21 2,742,600
24/01/2019 127,900 0.50 0.39 127,400 127,900 126,600 86,000 10,999,400,000
23/01/2019 127,400 0.40 0.31 127,000 127,400 127,400 59,000 7,516,600,000
22/01/2019 127,000 1.00 0.79 126,000 127,700 127,000 204,000 25,908,000,000
21/01/2019 126,000 0.80 0.63 125,200 127,000 123,000 450 56,700,000
20/01/2019 125,200 0.10 0.08 125,100 125,800 125,100 338,000 42,317,600,000
18/01/2019 125,200 0.10 0.08 125,100 125,800 125,100 3,380 423,176,000
17/01/2019 125,100 0.00 ■■ 0.00 125,100 125,100 125,100 470 58,797,000
16/01/2019 125,100 -0.90 -0.72 126,000 125,100 124,900 3,340 417,834,000
15/01/2019 126,000 -1.00 -0.79 126,000 126,000 125,000 910 114,660,000
14/01/2019 126,000 1.00 0.79 125,000 126,000 125,000 810 102,060,000
11/01/2019 125,000 -2.40 -1.92 127,400 125,000 124,500 650 81,250,000
10/01/2019 127,400 1.50 1.18 125,900 128,000 125,000 810 103,194,000
09/01/2019 125,900 1.90 1.51 124,000 125,900 125,000 2,640 332,376,000
08/01/2019 124,000 -0.40 -0.32 124,400 124,000 122,000 150 18,600,000
07/01/2019 124,400 2.40 1.93 122,000 124,400 122,000 4,090 508,796,000
04/01/2019 124,400 2.40 1.93 122,000 124,400 122,000 4,090 508,796,000
03/01/2019 122,000 -3.00 -2.46 125,000 123,900 122,000 380 46,360,000
29/12/2018 125,000 1.00 0.80 124,000 127,900 120,000 5,490 686,250,000
28/12/2018 125,000 1.00 0.80 124,000 127,900 120,000 5,490 686,250,000
27/12/2018 124,000 2.00 1.61 122,000 124,400 119,400 570 70,680,000
26/12/2018 122,000 1.50 1.23 120,500 122,000 119,800 11,050 1,348,100,000
25/12/2018 120,500 -3.30 -2.74 123,800 120,500 115,800 5,260 633,830,000
24/12/2018 123,800 -0.90 -0.73 124,700 123,800 119,000 810 100,278,000
21/12/2018 124,700 -0.10 -0.08 124,800 124,700 117,500 1,110 138,417,000
20/12/2018 124,700 -0.10 -0.08 124,800 124,700 117,500 1,110 138,417,000
19/12/2018 124,800 -0.20 -0.16 125,000 124,800 120,000 20 2,496,000
18/12/2018 125,000 -1.00 -0.80 126,000 125,000 120,000 10,260 1,282,500,000
17/12/2018 125,000 -1.00 -0.80 126,000 125,000 120,000 10,260 1,282,500,000
16/12/2018 126,000 1.00 0.79 125,000 126,000 125,000 650 81,900,000
14/12/2018 126,000 1.00 0.79 125,000 126,000 125,000 650 81,900,000
13/12/2018 125,000 -1.00 -0.80 126,000 125,500 124,600 1,780 222,500,000
12/12/2018 126,000 0.50 0.40 125,500 128,000 125,000 300 37,800,000
11/12/2018 125,500 3.30 2.63 122,200 125,500 122,200 15,760 1,977,880,000
10/12/2018 122,200 -1.80 -1.47 124,000 122,600 122,200 470 57,434,000
08/12/2018 124,000 -1.00 -0.81 125,000 125,000 124,000 13,930 1,727,320,000
07/12/2018 124,000 -1.00 -0.81 125,000 125,000 124,000 13,930 1,727,320,000
06/12/2018 125,000 -1.50 -1.20 126,500 130,000 124,200 3,730 466,250,000
05/12/2018 126,500 -0.20 -0.16 126,700 126,500 122,500 200 25,300,000
04/12/2018 126,700 -2.30 -1.82 129,000 127,500 122,000 3,120 395,304,000
03/12/2018 129,000 4.00 3.10 125,000 132,800 122,000 2,180 281,220,000
30/11/2018 125,000 0.00 ■■ 0.00 125,000 125,000 125,000 10 1,250,000
29/11/2018 125,000 3.00 2.40 122,000 126,000 125,000 4,440 555,000,000
28/11/2018 122,000 2.00 1.64 120,000 122,000 120,000 7,420 905,240,000
27/11/2018 120,000 -4.00 -3.33 124,000 123,800 120,000 1,330 159,600,000
26/11/2018 124,000 -1.00 -0.81 125,000 124,000 120,500 510 63,240,000
23/11/2018 125,000 3.50 2.80 121,500 125,000 124,000 20 2,500,000
22/11/2018 121,500 1.50 1.23 120,000 121,500 120,000 900 109,350,000
21/11/2018 120,000 -1.50 -1.25 121,500 122,000 119,200 6,280 753,600,000
20/11/2018 121,500 -0.50 -0.41 122,000 122,000 120,000 30,250 3,675,375,000
19/11/2018 122,000 -6.00 -4.92 128,000 126,000 121,600 27,930 3,407,460,000
16/11/2018 128,000 0.00 ■■ 0.00 128,000 128,000 128,000 860 110,080,000
15/11/2018 128,000 -2.00 -1.56 130,000 129,900 128,000 620 79,360,000
14/11/2018 130,000 -0.70 -0.54 130,700 130,600 129,900 1,760 228,800,000
13/11/2018 130,700 0.10 0.08 130,700 130,800 130,400 150 19,605,000
12/11/2018 130,700 -2.30 -1.76 133,000 131,000 130,000 820 107,174,000
10/11/2018 133,000 -0.40 -0.30 133,400 133,000 130,100 720 95,760,000
09/11/2018 133,000 -0.40 -0.30 133,400 133,000 130,100 720 95,760,000
08/11/2018 133,400 -0.90 -0.67 133,400 133,400 132,500 520 69,368,000
07/11/2018 133,400 1.20 0.90 132,200 133,500 132,200 270 36,018,000
06/11/2018 132,200 -0.80 -0.61 133,000 133,000 132,200 360 47,592,000
05/11/2018 133,000 -3.00 -2.26 136,000 133,000 133,000 500 66,500,000
02/11/2018 136,000 1.00 0.74 135,000 136,000 136,000 10 1,360,000
01/11/2018 135,000 -2.80 -2.07 135,000 135,000 132,200 110 14,850,000
31/10/2018 135,000 1.20 0.89 133,800 135,000 134,000 510 68,850,000
30/10/2018 133,800 0.80 0.60 133,000 133,800 132,100 1,480 198,024,000
29/10/2018 133,000 -4.00 -3.01 137,000 135,000 130,000 400 53,200,000
27/10/2018 137,000 -0.50 -0.36 137,500 137,000 130,000 3,300 452,100,000
26/10/2018 137,000 -0.50 -0.36 137,500 137,000 130,000 3,300 452,100,000
24/10/2018 137,500 5.50 4.00 132,000 137,500 132,000 120 16,500,000
23/10/2018 132,000 -6.00 -4.55 138,000 132,100 132,000 2,330 307,560,000
22/10/2018 138,000 2.00 1.45 136,000 138,700 132,000 120 16,560,000
19/10/2018 136,000 -1.00 -0.74 136,000 136,000 135,000 80 10,880,000
18/10/2018 136,000 -0.40 -0.29 136,400 136,400 136,000 600 81,600,000
17/10/2018 136,400 -1.50 -1.10 137,900 137,000 136,400 20 2,728,000
16/10/2018 137,900 1.00 0.73 136,900 138,000 131,000 130 17,927,000
15/10/2018 136,900 -0.10 -0.07 137,000 136,900 135,600 1,690 231,361,000
14/10/2018 137,000 -1.40 -1.02 137,000 137,000 135,600 120 16,440,000
12/10/2018 137,000 -1.40 -1.02 137,000 137,000 135,600 120 16,440,000
11/10/2018 137,000 -2.00 -1.46 139,000 137,800 136,200 500 68,500,000
10/10/2018 139,000 -0.80 -0.58 139,800 139,000 137,000 210 29,190,000
09/10/2018 139,800 1.90 1.36 137,900 139,800 137,000 120 16,776,000
08/10/2018 137,900 -0.10 -0.07 138,000 137,900 136,500 720 99,288,000
07/10/2018 138,000 -0.80 -0.58 138,800 138,800 138,000 860 118,680,000
05/10/2018 138,000 -0.80 -0.58 138,800 138,800 138,000 860 118,680,000
04/10/2018 138,800 0.80 0.58 138,000 138,900 138,000 280 38,864,000
03/10/2018 138,000 0.00 ■■ 0.00 138,000 138,000 138,000 590 81,420,000
02/10/2018 138,000 1.00 0.72 138,000 139,000 137,300 1,080 149,040,000
01/10/2018 138,000 0.10 0.07 138,000 138,100 138,000 1,170 161,460,000
30/09/2018 138,000 -1.00 -0.72 139,000 143,000 138,000 1,900 262,200,000
28/09/2018 138,000 -1.00 -0.72 139,000 143,000 138,000 1,900 262,200,000
27/09/2018 139,000 -0.80 -0.58 139,800 139,800 137,100 4,390 610,210,000
26/09/2018 139,800 -3.20 -2.29 143,000 140,000 139,000 690 96,462,000
24/09/2018 143,000 3.20 2.24 139,800 145,600 138,700 10,190 1,457,170,000
21/09/2018 139,800 0.10 0.07 139,700 140,000 139,500 670 93,666,000
20/09/2018 139,700 -0.30 -0.21 140,000 139,700 139,700 10 1,397,000
19/09/2018 140,000 1.80 1.29 138,200 141,000 139,500 16,220 2,270,800,000
18/09/2018 138,200 0.00 ■■ 0.00 138,200 138,200 138,200 690 95,358,000
17/09/2018 138,200 0.10 0.07 138,100 140,000 138,100 3,120 431,184,000
15/09/2018 138,100 -0.90 -0.65 139,000 138,100 138,100 700 96,670,000
14/09/2018 138,100 -0.90 -0.65 139,000 138,100 138,100 700 96,670,000
13/09/2018 139,000 -0.90 -0.65 139,000 139,000 138,100 1,790 248,810,000
12/09/2018 139,000 -0.90 -0.65 139,000 139,000 138,100 1,790 248,810,000
11/09/2018 139,000 0.50 0.36 138,500 139,000 138,100 3,110 432,290,000
10/09/2018 138,500 -0.40 -0.29 138,500 139,000 138,100 8,680 1,202,180,000
07/09/2018 138,500 0.50 0.36 138,000 138,500 137,600 160 22,160,000
06/09/2018 138,000 -1.00 -0.72 139,000 139,000 137,800 1,430 197,340,000
05/09/2018 139,000 -1.20 -0.86 139,000 139,000 137,800 100 13,900,000
04/09/2018 139,000 -1.80 -1.29 140,800 139,000 139,000 1,000 139,000,000
03/09/2018 140,800 -1.30 -0.92 140,800 140,800 139,000 930 130,944,000
31/08/2018 140,800 -1.30 -0.92 140,800 140,800 139,000 930 130,944,000
30/08/2018 140,800 -0.30 -0.21 140,800 140,800 140,000 380 53,504,000
29/08/2018 140,800 2.90 2.06 137,900 141,000 138,000 4,890 688,512,000
28/08/2018 137,900 0.10 0.07 137,800 137,900 137,600 1,130 155,827,000
27/08/2018 137,800 -0.10 -0.07 137,900 137,900 137,600 3,800 523,640,000
24/08/2018 137,900 -0.90 -0.65 137,900 137,900 136,300 280 38,612,000
23/08/2018 137,900 0.90 0.65 137,000 137,900 136,200 90 12,411,000
22/08/2018 137,000 -1.00 -0.73 138,000 138,000 136,300 800 109,600,000
21/08/2018 138,000 -0.50 -0.36 138,500 138,000 138,000 120 16,560,000
20/08/2018 138,500 -1.00 -0.72 139,500 139,000 138,500 740 102,490,000
17/08/2018 139,500 -2.80 -2.01 139,500 139,500 136,700 80 11,160,000
16/08/2018 139,500 1.00 0.72 138,500 139,500 136,500 30 4,185,000
15/08/2018 138,500 -0.50 -0.36 139,000 140,000 136,200 5,680 786,680,000
14/08/2018 139,000 -1.00 -0.72 140,000 140,000 139,000 1,100 152,900,000
13/08/2018 140,000 -2.00 -1.43 142,000 140,000 139,000 1,730 242,200,000
10/08/2018 142,000 2.00 1.41 140,000 142,000 142,000 610 86,620,000
09/08/2018 140,000 -4.30 -3.07 144,300 144,000 140,000 790 110,600,000
07/08/2018 144,300 -0.40 -0.28 144,700 144,700 140,000 3,750 541,125,000
06/08/2018 144,700 -0.10 -0.07 144,800 144,700 144,000 2,820 408,054,000
03/08/2018 144,800 -0.20 -0.14 145,000 145,000 142,000 1,050 152,040,000
02/08/2018 145,000 1.00 0.69 144,000 145,000 144,000 3,530 511,850,000
01/08/2018 144,000 144.00 100.00 0 145,000 143,000 4,220 607,680,000
20/07/2018 146,000 0.90 0.62 145,100 146,000 142,000 2,100 306,600,000
19/07/2018 146,000 3.40 2.33 142,600 146,000 145,000 1,500 219,000,000
18/07/2018 143,000 0.90 0.63 142,100 143,200 142,000 2,000 286,000,000
17/07/2018 142,100 -0.30 -0.21 142,400 142,300 142,100 700 99,470,000
16/07/2018 142,000 -5.40 -3.80 147,400 143,000 142,000 500 71,000,000
13/07/2018 149,000 2.00 1.34 147,000 149,000 146,000 2,700 402,300,000
12/07/2018 147,000 -1.70 -1.16 148,700 148,000 147,000 5,100 749,700,000
11/07/2018 145,000 3.00 2.07 142,000 151,000 145,000 2,000 290,000,000
10/07/2018 142,000 2.00 1.41 140,000 142,000 142,000 400 56,800,000
09/07/2018 140,000 1.90 1.36 138,100 140,000 140,000 700 98,000,000
06/07/2018 138,100 -0.80 -0.58 138,900 138,100 138,100 100 13,810,000
05/07/2018 140,000 4.90 3.50 135,100 140,000 137,000 5,200 728,000,000
04/07/2018 136,500 -135.10 -98.97 135,100 0 0 0 0
03/07/2018 136,500 2.50 1.83 134,000 137,000 134,000 2,400 327,600,000
02/07/2018 133,000 -0.30 -0.23 133,300 133,000 133,000 200 26,600,000
29/06/2018 134,000 1.80 1.34 132,200 134,000 133,000 6,800 911,200,000
28/06/2018 132,000 0.10 0.08 131,900 132,500 132,000 1,700 224,400,000
27/06/2018 132,000 -4.90 -3.71 136,900 132,000 131,000 3,000 396,000,000
26/06/2018 138,000 0.80 0.58 137,200 138,000 136,600 1,100 151,800,000
25/06/2018 139,000 8.90 6.40 130,100 139,000 136,000 1,500 208,500,000
22/06/2018 130,100 -10.10 -7.76 140,200 130,200 130,100 500 65,050,000
21/06/2018 140,000 -1.40 -1.00 141,400 141,400 140,000 700 98,000,000
20/06/2018 140,000 -1.50 -1.07 141,500 142,000 140,000 2,400 336,000,000
19/06/2018 141,500 -1.10 -0.78 142,600 141,600 141,400 2,400 339,600,000
18/06/2018 142,700 -0.10 -0.07 142,800 142,800 142,500 1,400 199,780,000
15/06/2018 143,000 1.10 0.77 141,900 143,000 142,500 1,700 243,100,000
14/06/2018 142,000 0.40 0.28 141,600 142,000 141,600 6,400 908,800,000
13/06/2018 141,500 0.10 0.07 141,400 142,000 141,500 2,100 297,150,000
12/06/2018 141,500 -0.10 -0.07 141,600 141,500 141,200 800 113,200,000
11/06/2018 141,800 0.20 0.14 141,600 141,800 141,500 1,800 255,240,000
08/06/2018 141,500 0.90 0.64 140,600 142,000 141,000 1,100 155,650,000
07/06/2018 140,600 -0.70 -0.50 141,300 140,600 140,600 100 14,060,000
06/06/2018 140,200 -0.40 -0.29 140,600 142,000 140,200 1,600 224,320,000
05/06/2018 140,600 0.60 0.43 140,000 140,600 140,600 200 28,120,000
04/06/2018 140,000 0.30 0.21 139,700 140,000 140,000 300 42,000,000
01/06/2018 139,300 -0.60 -0.43 139,900 140,000 139,300 200 27,860,000
31/05/2018 140,000 1.30 0.93 138,700 140,000 138,700 2,300 322,000,000
30/05/2018 139,500 2.50 1.79 137,000 140,000 138,000 1,400 195,300,000
29/05/2018 136,500 -3.50 -2.56 140,000 140,000 136,000 1,300 177,450,000
28/05/2018 136,100 -9.30 -6.83 145,400 149,900 136,000 1,500 204,150,000
25/05/2018 145,100 0.00 ■■ 0.00 145,100 145,500 145,100 400 58,040,000
24/05/2018 145,000 -1.00 -0.69 146,000 145,100 145,000 500 72,500,000
23/05/2018 146,000 0.80 0.55 145,200 146,000 146,000 200 29,200,000
22/05/2018 145,200 -4.80 -3.31 150,000 145,200 145,200 100 14,520,000
21/05/2018 150,000 3.70 2.47 146,300 150,000 150,000 100 15,000,000
18/05/2018 142,000 -7.30 -5.14 149,300 148,000 142,000 1,500 213,000,000
17/05/2018 148,000 0.30 0.20 147,700 150,000 147,800 1,900 281,200,000
16/05/2018 152,000 1.00 0.66 151,000 152,000 150,000 2,600 395,200,000
15/05/2018 151,000 -1.00 -0.66 152,000 151,000 151,000 100 15,100,000
14/05/2018 152,000 -152.00 -100.00 152,000 0 0 0 0
11/05/2018 152,000 2.10 1.38 149,900 152,000 152,000 200 30,400,000
10/05/2018 149,000 -5.30 -3.56 154,300 153,000 149,000 700 104,300,000
09/05/2018 157,000 1.30 0.83 155,700 157,000 154,000 1,200 188,400,000
08/05/2018 160,000 13.00 8.13 147,000 160,000 148,000 2,000 320,000,000
07/05/2018 150,000 4.60 3.07 145,400 150,000 145,000 1,000 150,000,000
04/05/2018 150,000 8.60 5.73 141,400 150,000 144,000 12,000 1,800,000,000
03/05/2018 141,000 -0.60 -0.43 141,600 142,000 141,000 1,400 197,400,000
02/05/2018 141,000 -0.10 -0.07 141,100 143,000 141,000 1,600 225,600,000
27/04/2018 142,000 3.00 2.11 139,000 142,000 140,000 800 113,600,000
26/04/2018 139,000 -2.00 -1.44 141,000 141,000 138,000 4,800 667,200,000
24/04/2018 141,000 -0.60 -0.43 141,600 141,000 141,000 600 84,600,000
23/04/2018 141,000 0.80 0.57 140,200 142,000 141,000 2,200 310,200,000
20/04/2018 140,600 0.00 ■■ 0.00 140,600 141,000 140,000 3,400 478,040,000
19/04/2018 140,000 -2.10 -1.50 142,100 142,000 140,000 8,900 1,246,000,000
18/04/2018 144,500 2.80 1.94 141,700 144,500 141,000 1,000 144,500,000
13/04/2018 140,000 1.00 0.71 139,000 140,000 139,800 500 70,000,000
12/04/2018 139,000 -139.00 -100.00 139,000 0 0 0 0
11/04/2018 139,000 -0.10 -0.07 139,100 139,100 139,000 2,300 319,700,000
10/04/2018 139,500 -0.50 -0.36 140,000 139,500 139,000 1,400 195,300,000
09/04/2018 140,000 1.30 0.93 138,700 140,000 140,000 400 56,000,000
06/04/2018 138,700 0.70 0.50 138,000 138,700 138,700 500 69,350,000
05/04/2018 138,000 0.20 0.14 137,800 138,000 138,000 100 13,800,000
04/04/2018 138,000 -1.30 -0.94 139,300 138,000 137,000 2,500 345,000,000
03/04/2018 139,000 1.90 1.37 137,100 140,000 139,000 2,800 389,200,000
02/04/2018 137,100 -2.90 -2.12 140,000 137,100 137,100 100 13,710,000
30/03/2018 140,000 0.80 0.57 139,200 140,000 140,000 500 70,000,000
29/03/2018 139,000 0.90 0.65 138,100 140,000 139,000 900 125,100,000
28/03/2018 138,000 -0.50 -0.36 138,500 139,000 138,000 1,100 151,800,000
27/03/2018 138,500 1.50 1.08 137,000 138,500 138,500 100 13,850,000
26/03/2018 139,000 2.50 1.80 136,500 139,000 136,000 1,200 166,800,000
23/03/2018 134,000 -4.90 -3.66 138,900 139,000 134,000 200 26,800,000
22/03/2018 138,700 0.00 ■■ 0.00 138,700 139,000 138,700 1,400 194,180,000
21/03/2018 139,000 0.30 0.22 138,700 139,000 138,700 5,900 820,100,000
20/03/2018 138,600 0.00 ■■ 0.00 138,600 138,700 138,600 300 41,580,000
19/03/2018 138,600 0.00 ■■ 0.00 138,600 138,600 138,600 1,300 180,180,000
16/03/2018 138,600 0.00 ■■ 0.00 138,600 138,600 138,600 200 27,720,000
15/03/2018 138,600 0.00 ■■ 0.00 138,600 138,600 138,600 1,000 138,600,000
14/03/2018 138,000 -0.70 -0.51 138,700 138,700 138,000 2,700 372,600,000
13/03/2018 139,000 3.30 2.37 135,700 141,000 137,000 1,100 152,900,000
12/03/2018 135,000 -7.00 -5.19 142,000 137,000 135,000 300 40,500,000
09/03/2018 142,000 -0.50 -0.35 142,500 142,000 142,000 100 14,200,000
08/03/2018 142,500 -142.50 -100.00 142,500 0 0 0 0
07/03/2018 142,500 -0.30 -0.21 142,800 142,500 142,500 1,000 142,500,000
06/03/2018 143,000 3.10 2.17 139,900 144,000 140,000 6,400 915,200,000
05/03/2018 139,000 -0.10 -0.07 139,100 140,000 139,000 2,400 333,600,000
02/03/2018 139,100 -5.20 -3.74 144,300 139,100 139,100 1,000 139,100,000
01/03/2018 145,000 -0.10 -0.07 145,100 145,000 143,000 3,200 464,000,000
28/02/2018 145,100 -1.40 -0.96 146,500 145,100 145,000 700 101,570,000
27/02/2018 147,000 -2.10 -1.43 149,100 147,000 146,000 200 29,400,000
26/02/2018 148,000 11.00 7.43 137,000 150,000 145,000 1,500 222,000,000
23/02/2018 145,000 -5.00 -3.45 150,000 145,000 129,000 1,200 174,000,000
22/02/2018 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 3,000 450,000,000
21/02/2018 150,100 6.50 4.33 143,600 150,100 150,000 1,200 180,120,000
13/02/2018 150,000 5.80 3.87 144,200 150,000 137,100 200 30,000,000
12/02/2018 145,000 1.40 0.97 143,600 145,000 144,000 1,200 174,000,000
09/02/2018 144,000 0.90 0.63 143,100 144,000 143,000 500 72,000,000
08/02/2018 140,000 -7.00 -5.00 147,000 144,000 140,000 2,100 294,000,000
07/02/2018 147,000 -2.00 -1.36 149,000 147,000 147,000 3,000 441,000,000
06/02/2018 144,000 -7.70 -5.35 151,700 150,000 144,000 600 86,400,000
05/02/2018 150,100 -2.40 -1.60 152,500 152,500 150,100 2,300 345,230,000
02/02/2018 152,500 -152.50 -100.00 152,500 0 0 0 0
01/02/2018 152,500 0.00 ■■ 0.00 152,500 152,500 152,500 100 15,250,000
31/01/2018 152,500 0.30 0.20 152,200 152,500 152,500 300 45,750,000
30/01/2018 154,000 3.00 1.95 151,000 154,000 151,000 3,400 523,600,000
29/01/2018 151,000 0.00 ■■ 0.00 151,000 152,500 150,000 2,500 377,500,000
26/01/2018 151,000 -2.00 -1.32 153,000 152,500 150,100 4,500 679,500,000
25/01/2018 153,000 -0.80 -0.52 153,800 153,000 153,000 300 45,900,000
24/01/2018 152,000 1.70 1.12 150,700 159,000 152,000 3,000 456,000,000
23/01/2018 151,000 0.30 0.20 150,700 151,000 149,000 2,500 377,500,000
22/01/2018 149,000 -4.00 -2.68 153,000 151,000 149,000 2,900 432,100,000
19/01/2018 153,000 -153.00 -100.00 153,000 0 0 0 0
18/01/2018 153,000 -153.00 -100.00 153,000 0 0 0 0
17/01/2018 153,000 -0.10 -0.07 153,100 153,000 153,000 1,000 153,000,000
16/01/2018 155,000 3.00 1.94 152,000 155,000 152,000 1,900 294,500,000
15/01/2018 152,000 -152.00 -100.00 152,000 0 0 0 0
12/01/2018 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 800 121,600,000
11/01/2018 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 1,100 167,200,000
10/01/2018 152,000 -0.10 -0.07 152,100 152,000 152,000 100 15,200,000
09/01/2018 152,000 0.00 ■■ 0.00 152,000 152,500 152,000 500 76,000,000
08/01/2018 152,000 -0.60 -0.39 152,600 152,000 152,000 100 15,200,000
05/01/2018 155,000 -2.40 -1.55 157,400 155,000 152,000 2,200 341,000,000
04/01/2018 157,000 -4.00 -2.55 161,000 160,800 157,000 1,900 298,300,000
03/01/2018 161,000 -0.20 -0.12 161,200 161,000 161,000 100 16,100,000
02/01/2018 161,100 0.00 ■■ 0.00 161,100 162,000 161,100 800 128,880,000
29/12/2017 161,200 0.40 0.25 157,000 161,500 157,000 5,350 862,420,000
28/12/2017 162,000 6.20 3.98 159,300 163,000 159,300 7,700 1,247,400,000
27/12/2017 159,500 10.10 6.76 150,500 160,000 149,200 10,028 1,599,466,000
26/12/2017 150,000 0.80 0.54 149,500 150,000 149,200 1,101 165,150,000
25/12/2017 149,100 0.00 ■■ 0.00 149,100 150,000 149,000 1,000 149,100,000
22/12/2017 148,500 -1.40 -0.93 150,000 150,000 148,100 2,800 415,800,000
21/12/2017 149,900 0.00 ■■ 0.00 149,900 149,900 149,900 200 29,980,000
20/12/2017 149,900 0.00 ■■ 0.00 150,000 150,000 149,900 1,800 269,820,000
19/12/2017 150,000 -3.30 -2.15 150,000 150,100 149,500 17,470 2,620,500,000
18/12/2017 155,000 0.10 0.06 150,000 155,000 150,000 2,057 318,835,000
15/12/2017 153,000 -5.00 -3.16 158,000 158,000 153,000 851 130,203,000
14/12/2017 158,000 -0.30 -0.19 158,000 158,000 158,000 201 31,758,000
13/12/2017 155,000 -5.00 -3.13 160,000 160,000 155,000 600 93,000,000
12/12/2017 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 0 0
11/12/2017 160,000 -0.40 -0.25 160,000 160,000 160,000 592 94,720,000
08/12/2017 160,400 0.00 ■■ 0.00 160,400 160,400 160,400 0 0
07/12/2017 161,000 16.00 11.03 160,000 161,000 160,000 1,000 161,000,000
06/12/2017 151,100 -10.90 -6.73 145,000 151,100 139,000 330 49,863,000
05/12/2017 162,000 0.00 ■■ 0.00 161,900 162,000 161,900 2,687 435,294,000
04/12/2017 162,000 -1.10 -0.67 162,000 162,000 162,000 200 32,400,000
01/12/2017 162,000 -7.10 -4.20 150,000 173,000 150,000 2,213 358,506,000
30/11/2017 163,500 4.00 2.51 160,000 175,000 160,000 17,600 2,877,600,000
29/11/2017 160,000 5.70 3.69 159,000 160,000 159,000 5,013 802,080,000
28/11/2017 154,000 0.30 0.20 158,500 158,500 153,700 8,005 1,232,770,000
27/11/2017 154,000 -6.00 -3.75 153,000 154,000 153,000 300 46,200,000
24/11/2017 160,000 4.30 2.76 160,000 160,000 160,000 1,000 160,000,000
23/11/2017 159,500 7.50 4.93 152,000 160,000 151,000 25,700 4,099,150,000
22/11/2017 151,000 4.00 2.72 146,300 160,000 146,300 7,000 1,057,000,000
21/11/2017 147,500 -0.10 -0.07 147,500 147,500 146,500 6,175 910,812,500
20/11/2017 147,500 0.20 0.14 148,000 148,000 147,500 1,300 191,750,000
17/11/2017 147,300 -0.70 -0.47 147,300 147,600 147,300 4,200 618,660,000
16/11/2017 148,000 0.90 0.61 147,200 148,400 147,200 1,874 277,352,000
15/11/2017 147,100 -0.70 -0.47 147,900 148,000 147,100 3,854 566,923,400
14/11/2017 147,800 0.80 0.54 147,500 147,800 147,300 2,507 370,534,600
13/11/2017 147,000 0.50 0.34 147,500 147,500 147,000 1,720 252,840,000
10/11/2017 146,500 0.40 0.27 146,000 147,000 146,000 5,554 813,661,000
09/11/2017 146,100 0.40 0.27 146,000 147,000 146,000 3,240 473,364,000
08/11/2017 145,700 1.40 0.97 144,200 145,800 144,200 2,600 378,820,000
07/11/2017 144,300 0.30 0.21 144,200 144,300 144,200 300 43,290,000
06/11/2017 144,000 -2.00 -1.37 144,000 146,000 144,000 904 130,176,000
03/11/2017 146,000 0.50 0.34 146,000 146,000 146,000 340 49,640,000
02/11/2017 145,500 -2.50 -1.69 145,500 145,500 145,500 1,900 276,450,000
01/11/2017 148,000 4.00 2.78 143,000 148,000 143,000 2,026 299,848,000
31/10/2017 144,000 0.00 ■■ 0.00 144,900 145,000 144,000 3,200 460,800,000
30/10/2017 144,000 -1.00 -0.69 144,000 144,000 144,000 800 115,200,000
27/10/2017 145,000 0.00 ■■ 0.00 142,000 145,000 140,000 13,400 1,943,000,000
26/10/2017 145,000 5.10 3.65 140,700 145,100 140,500 19,096 2,768,920,000
25/10/2017 139,900 -0.10 -0.07 139,000 140,000 139,000 2,100 293,790,000
24/10/2017 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 0 0
23/10/2017 140,000 5.00 3.70 140,000 140,000 140,000 1,000 140,000,000
20/10/2017 135,000 -11.00 -7.53 145,000 145,000 135,000 3,310 446,850,000
19/10/2017 146,000 0.00 ■■ 0.00 146,000 146,000 146,000 0 0
18/10/2017 146,000 0.00 ■■ 0.00 146,000 146,000 146,000 500 73,000,000
17/10/2017 146,000 -2.00 -1.35 147,000 147,000 146,000 2,700 394,200,000
16/10/2017 148,000 2.30 1.58 147,000 148,000 147,000 1,220 180,560,000
13/10/2017 145,700 -0.30 -0.21 145,700 145,700 145,700 0 0
12/10/2017 146,000 0.00 ■■ 0.00 145,000 146,000 144,500 800 116,800,000
11/10/2017 146,000 3.00 2.10 145,000 146,000 145,000 1,410 205,860,000
10/10/2017 143,000 0.00 ■■ 0.00 143,000 143,000 143,000 0 0
09/10/2017 143,000 0.00 ■■ 0.00 143,000 143,000 143,000 0 0
06/10/2017 143,000 0.00 ■■ 0.00 143,000 143,000 143,000 0 0
05/10/2017 143,000 -2.00 -1.38 143,000 143,000 143,000 0 0
04/10/2017 145,000 1.00 0.69 140,000 145,000 140,000 500 72,500,000
03/10/2017 144,000 -2.00 -1.37 144,000 145,000 143,000 1,600 230,400,000
02/10/2017 146,000 3.00 2.10 145,000 146,000 143,500 1,200 175,200,000
29/09/2017 143,000 -6.00 -4.03 143,000 143,000 143,000 100 14,300,000
28/09/2017 149,000 -1.00 -0.67 148,600 149,100 148,600 560 83,440,000
27/09/2017 150,000 -0.80 -0.53 152,000 152,000 150,000 200 30,000,000
26/09/2017 150,800 0.80 0.53 150,800 150,800 150,800 100 15,080,000
25/09/2017 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 4,400 660,000,000
22/09/2017 150,000 -1.30 -0.86 150,000 151,000 149,000 8,100 1,215,000,000
21/09/2017 151,300 1.30 0.87 151,300 151,300 151,300 0 0
20/09/2017 150,000 -2.00 -1.32 152,000 152,000 150,000 1,100 165,000,000
19/09/2017 152,000 0.00 ■■ 0.00 152,000 152,000 152,000 2,000 304,000,000
18/09/2017 152,000 0.00 ■■ 0.00 150,000 152,000 150,000 1,710 259,920,000
15/09/2017 152,000 -1.00 -0.65 153,000 153,000 152,000 200 30,400,000
14/09/2017 153,000 0.00 ■■ 0.00 153,000 153,000 153,000 1,515 231,795,000
13/09/2017 153,000 -2.00 -1.29 154,000 154,900 153,000 2,000 306,000,000
12/09/2017 155,000 1.00 0.65 154,000 155,000 154,000 800 124,000,000
11/09/2017 154,000 3.00 1.99 152,000 154,000 152,000 4,015 618,310,000
08/09/2017 151,000 1.20 0.80 150,000 151,000 150,000 530 80,030,000
07/09/2017 149,800 0.30 0.20 149,800 149,800 149,800 0 0
06/09/2017 149,500 -0.90 -0.60 150,000 150,000 149,500 265 39,617,500
05/09/2017 150,400 5.10 3.51 147,000 150,400 147,000 4,510 678,304,000
01/09/2017 145,300 4.30 3.05 145,500 145,500 145,300 200 29,060,000
31/08/2017 141,000 -9.50 -6.31 150,000 150,000 141,000 2,340 329,940,000
30/08/2017 150,500 0.50 0.33 130,000 150,500 130,000 400 60,200,000
29/08/2017 150,000 1.00 0.67 150,000 150,800 149,800 12,500 1,875,000,000
28/08/2017 149,000 -0.90 -0.60 150,000 152,500 148,000 12,640 1,883,360,000
25/08/2017 149,900 4.40 3.02 145,000 149,900 145,000 7,460 1,118,254,000
24/08/2017 145,500 0.50 0.34 145,300 145,500 145,000 1,900 276,450,000
23/08/2017 145,000 -4.00 -2.68 145,500 145,500 145,000 200 29,000,000
22/08/2017 149,000 3.00 2.05 145,500 149,000 145,000 713 106,237,000
21/08/2017 146,000 -4.00 -2.67 146,000 146,000 146,000 418 61,028,000
18/08/2017 150,000 0.00 ■■ 0.00 150,000 152,000 150,000 600 90,000,000
17/08/2017 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 200 30,000,000
16/08/2017 150,000 0.00 ■■ 0.00 150,000 150,000 150,000 800 120,000,000
15/08/2017 150,000 0.00 ■■ 0.00 151,700 152,000 145,000 5,735 860,250,000
14/08/2017 150,000 -5.80 -3.72 153,000 155,000 150,000 8,800 1,320,000,000
11/08/2017 155,800 2.80 1.83 153,200 155,800 153,200 600 93,480,000
10/08/2017 153,000 -0.30 -0.20 153,000 153,300 153,000 8,300 1,269,900,000
09/08/2017 153,300 -0.20 -0.13 153,300 153,300 153,300 300 45,990,000
08/08/2017 153,500 0.40 0.26 154,000 154,000 153,500 4,700 721,450,000
07/08/2017 153,100 1.10 0.72 153,100 153,100 153,100 100 15,310,000
04/08/2017 152,000 -7.00 -4.40 152,000 152,000 152,000 300 45,600,000
03/08/2017 159,000 -1.00 -0.62 159,500 159,500 159,000 3,200 508,800,000
02/08/2017 160,000 10.00 6.67 155,000 160,000 155,000 415 66,400,000
01/08/2017 150,000 -14.00 -8.54 155,000 155,000 150,000 400 60,000,000
31/07/2017 164,000 0.00 ■■ 0.00 164,000 164,000 164,000 0 0
28/07/2017 164,000 7.80 4.99 164,000 164,000 164,000 400 65,600,000
27/07/2017 156,200 -3.70 -2.31 156,200 156,200 156,200 0 0
26/07/2017 159,900 0.20 0.13 154,000 159,900 154,000 800 127,920,000
25/07/2017 159,700 4.70 3.03 159,700 159,700 159,700 22 3,513,400
24/07/2017 155,000 1.00 0.65 162,500 162,500 152,000 900 139,500,000
21/07/2017 154,000 -6.00 -3.75 154,000 154,000 154,000 0 0
20/07/2017 160,000 9.90 6.60 151,000 160,000 151,000 358 57,280,000
19/07/2017 150,100 -14.40 -8.75 150,100 150,100 150,100 200 30,020,000
18/07/2017 164,500 -0.30 -0.18 165,000 165,000 164,500 3,500 575,750,000
17/07/2017 164,800 -0.20 -0.12 165,000 165,000 164,800 3,600 593,280,000
14/07/2017 165,000 0.20 0.12 165,000 165,000 165,000 2,000 330,000,000
13/07/2017 164,800 -0.20 -0.12 164,800 164,800 164,800 1,000 164,800,000
12/07/2017 165,000 0.30 0.18 165,000 165,000 164,800 1,700 280,500,000
11/07/2017 164,700 -1.30 -0.78 165,000 166,000 164,700 2,200 362,340,000
10/07/2017 166,000 -2.00 -1.19 168,000 168,000 166,000 500 83,000,000
07/07/2017 168,000 -7.00 -4.00 174,800 174,800 168,000 1,100 184,800,000
06/07/2017 175,000 10.50 6.38 174,000 175,000 174,000 800 140,000,000
05/07/2017 164,500 -16.50 -9.12 166,000 170,000 164,500 5,200 855,400,000
04/07/2017 181,000 -10.00 -5.24 181,000 181,000 181,000 0 0
03/07/2017 191,000 -0.10 -0.05 170,000 191,000 170,000 600 114,600,000
30/06/2017 191,100 0.10 0.05 191,100 191,100 191,100 0 0
29/06/2017 191,000 0.50 0.26 191,200 191,200 191,000 303 57,873,000
28/06/2017 190,500 -0.50 -0.26 190,600 190,600 190,500 408 77,724,000
27/06/2017 191,000 0.00 ■■ 0.00 191,000 191,000 191,000 0 0
26/06/2017 191,000 -4.00 -2.05 191,000 191,000 191,000 100 19,100,000
23/06/2017 195,000 3.00 1.56 195,000 195,000 195,000 313 61,035,000
22/06/2017 192,000 1.90 1.00 192,000 192,000 192,000 100 19,200,000
21/06/2017 190,100 0.10 0.05 190,100 190,100 190,100 200 38,020,000
20/06/2017 190,000 -0.10 -0.05 190,000 190,000 190,000 100 19,000,000
19/06/2017 190,100 0.10 0.05 190,200 190,200 190,100 200 38,020,000
16/06/2017 190,000 0.00 ■■ 0.00 190,000 190,000 190,000 14,200 2,698,000,000
15/06/2017 190,000 0.00 ■■ 0.00 190,000 190,000 190,000 1,300 247,000,000
14/06/2017 190,000 0.00 ■■ 0.00 190,000 190,000 190,000 1,303 247,570,000
13/06/2017 190,000 -2.00 -1.04 190,000 190,100 190,000 1,900 361,000,000
12/06/2017 192,000 2.00 1.05 190,000 192,000 190,000 600 115,200,000
09/06/2017 190,000 0.00 ■■ 0.00 190,000 190,000 190,000 100 19,000,000
08/06/2017 190,000 -9.80 -4.90 185,000 190,000 185,000 300 57,000,000
07/06/2017 199,800 23.80 13.52 199,800 199,800 199,800 100 19,980,000
06/06/2017 176,000 0.00 ■■ 0.00 176,000 176,000 176,000 0 0
05/06/2017 176,000 -1.40 -0.79 176,000 176,000 176,000 1,000 176,000,000
02/06/2017 177,400 2.40 1.37 177,400 177,400 177,400 1,000 177,400,000
01/06/2017 175,000 0.00 ■■ 0.00 175,000 175,000 175,000 0 0
31/05/2017 175,000 -2.00 -1.13 175,000 175,000 175,000 100 17,500,000
30/05/2017 177,000 2.40 1.37 177,000 177,000 177,000 100 17,700,000
29/05/2017 174,600 0.00 ■■ 0.00 174,600 174,600 174,600 9 1,571,400
26/05/2017 174,600 0.00 ■■ 0.00 174,600 174,600 174,600 0 0
25/05/2017 174,600 0.00 ■■ 0.00 174,600 174,600 174,600 0 0
24/05/2017 174,600 2.60 1.51 174,500 174,900 174,500 2,558 446,626,800
23/05/2017 172,000 0.00 ■■ 0.00 172,000 172,000 172,000 0 0
22/05/2017 172,000 -2.00 -1.15 172,000 172,000 172,000 140 24,080,000
19/05/2017 174,000 3.90 2.29 174,500 174,500 174,000 1,150 200,100,000
18/05/2017 170,100 0.10 0.06 170,000 170,100 170,000 2,480 421,848,000
17/05/2017 170,000 -4.50 -2.58 170,100 170,100 170,000 600 102,000,000
16/05/2017 174,500 0.50 0.29 174,500 174,500 174,500 7,200 1,256,400,000
15/05/2017 174,000 0.00 ■■ 0.00 174,000 174,000 174,000 40 6,960,000
09/05/2017 178,900 0.00 ■■ 0.00 178,900 178,900 178,900 0 0
08/05/2017 178,900 3.90 2.23 178,900 178,900 178,900 200 35,780,000
05/05/2017 175,000 1.00 0.57 175,000 175,000 175,000 200 35,000,000
04/05/2017 174,000 2.00 1.16 173,500 174,000 173,500 2,300 400,200,000
03/05/2017 172,000 -8.00 -4.44 172,000 172,000 172,000 3,100 533,200,000
28/04/2017 180,000 4.80 2.74 179,500 180,000 179,500 5,730 1,031,400,000
27/04/2017 175,200 0.20 0.11 175,200 175,200 175,200 142 24,878,400
26/04/2017 175,000 -4.90 -2.72 179,900 179,900 175,000 600 105,000,000
25/04/2017 179,900 12.90 7.72 179,900 179,900 179,900 580 104,342,000
24/04/2017 167,000 -13.00 -7.22 170,000 170,000 167,000 740 123,580,000
21/04/2017 180,000 11.00 6.51 175,000 180,000 171,100 17,192 3,094,560,000
20/04/2017 169,000 -3.00 -1.74 168,000 169,000 168,000 600 101,400,000
19/04/2017 172,000 3.90 2.32 171,000 174,000 171,000 4,200 722,400,000
18/04/2017 168,100 -1.90 -1.12 168,100 168,100 168,100 1,000 168,100,000
17/04/2017 170,000 5.00 3.03 170,000 170,000 170,000 500 85,000,000
14/04/2017 165,000 -14.60 -8.13 165,000 166,000 165,000 900 148,500,000
13/04/2017 179,600 0.00 ■■ 0.00 179,600 179,600 179,600 0 0
12/04/2017 179,600 0.00 ■■ 0.00 179,600 179,600 179,600 0 0
11/04/2017 179,600 0.00 ■■ 0.00 179,600 179,600 179,600 0 0
10/04/2017 179,600 0.20 0.11 179,600 179,600 179,600 0 0
07/04/2017 179,400 -0.60 -0.33 179,800 179,800 179,400 1,200 215,280,000
05/04/2017 180,000 20.00 12.50 179,000 180,000 179,000 6,420 1,155,600,000
04/04/2017 160,000 -20.00 -11.11 179,000 179,000 160,000 600 96,000,000
03/04/2017 180,000 -1.00 -0.55 179,000 180,000 179,000 1,700 306,000,000
31/03/2017 181,000 1.00 0.56 181,000 181,000 181,000 540 97,740,000
30/03/2017 180,000 0.00 ■■ 0.00 180,000 180,000 179,900 14,502 2,610,360,000
29/03/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 41 7,380,000
28/03/2017 180,000 2.00 1.12 179,800 180,100 179,800 15,400 2,772,000,000
27/03/2017 178,000 -2.00 -1.11 180,000 180,000 178,000 1,300 231,400,000
24/03/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 0 0
23/03/2017 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 1,600 288,000,000
22/03/2017 180,000 -0.50 -0.28 180,200 180,200 180,000 1,640 295,200,000
21/03/2017 180,500 1.50 0.84 180,000 180,500 179,000 3,700 667,850,000
20/03/2017 179,000 -1.60 -0.89 180,100 180,300 179,000 5,400 966,600,000
17/03/2017 180,600 0.60 0.33 185,000 185,000 180,600 1,200 216,720,000
16/03/2017 180,000 0.00 ■■ 0.00 187,000 187,000 180,000 1,700 306,000,000
15/03/2017 180,000 -5.00 -2.70 180,000 180,000 180,000 4,900 882,000,000
14/03/2017 185,000 6.40 3.58 184,000 185,000 184,000 350 64,750,000
13/03/2017 178,600 4.10 2.35 175,000 183,000 175,000 8,300 1,482,380,000
10/03/2017 174,500 4.50 2.65 173,000 175,000 170,000 5,848 1,020,476,000
09/03/2017 170,000 0.00 ■■ 0.00 170,000 172,500 170,000 3,000 510,000,000
08/03/2017 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 0 0
07/03/2017 170,000 4.00 2.41 170,000 170,000 170,000 3,900 663,000,000
06/03/2017 166,000 1.50 0.91 170,000 170,000 166,000 400 66,400,000
03/03/2017 164,500 6.50 4.11 160,000 164,500 160,000 2,600 427,700,000
02/03/2017 158,000 -2.00 -1.25 158,000 158,000 158,000 1,700 268,600,000
01/03/2017 160,000 -5.00 -3.03 163,300 163,300 160,000 1,100 176,000,000
28/02/2017 165,000 -5.00 -2.94 163,000 169,000 160,000 1,700 280,500,000
27/02/2017 170,000 12.00 7.59 170,000 170,000 170,000 700 119,000,000
24/02/2017 158,000 -12.00 -7.06 161,000 161,000 158,000 1,800 284,400,000
23/02/2017 170,000 10.10 6.32 161,900 170,000 161,900 2,860 486,200,000
22/02/2017 159,900 -22.10 -12.14 170,000 170,000 159,900 2,200 351,780,000
21/02/2017 182,000 -9.00 -4.71 192,000 192,000 182,000 1,300 236,600,000
20/02/2017 191,000 -1.00 -0.52 195,000 195,000 189,000 9,441 1,803,231,000
17/02/2017 192,000 17.00 9.71 194,000 194,000 192,000 1,919 368,448,000
16/02/2017 175,000 -0.50 -0.28 175,000 175,000 175,000 1,501 262,675,000
15/02/2017 175,500 15.50 9.69 157,500 175,500 157,500 1,400 245,700,000
14/02/2017 160,000 4.00 2.56 153,000 160,000 153,000 1,922 307,520,000
13/02/2017 156,000 -3.00 -1.89 150,000 156,000 150,000 540 84,240,000
10/02/2017 159,000 0.00 ■■ 0.00 159,000 159,000 159,000 0 0
09/02/2017 159,000 9.00 6.00 159,000 159,000 159,000 140 22,260,000
08/02/2017 150,000 -9.00 -5.66 160,000 160,000 150,000 3,005 450,750,000
07/02/2017 159,000 4.00 2.58 155,000 159,000 155,000 300 47,700,000
06/02/2017 155,000 16.00 11.51 155,000 155,000 155,000 200 31,000,000
03/02/2017 139,000 0.00 ■■ 0.00 139,000 139,000 139,000 0 0
02/02/2017 139,000 -2.10 -1.49 139,000 139,000 139,000 3,000 417,000,000
25/01/2017 141,100 0.00 ■■ 0.00 141,100 141,100 141,100 0 0
24/01/2017 141,100 0.00 ■■ 0.00 141,100 141,100 141,100 40 5,644,000
23/01/2017 141,100 0.00 ■■ 0.00 141,100 141,100 141,100 0 0
20/01/2017 141,100 -0.10 -0.07 141,100 141,100 141,100 1 141,100
19/01/2017 141,200 0.10 0.07 141,100 141,200 141,000 1,100 155,320,000
18/01/2017 141,100 0.10 0.07 141,100 141,100 141,100 20 2,822,000
17/01/2017 141,000 -2.00 -1.40 141,100 141,100 141,000 200 28,200,000
16/01/2017 143,000 0.00 ■■ 0.00 143,000 143,000 143,000 0 0
13/01/2017 143,000 0.00 ■■ 0.00 143,000 143,000 143,000 20 2,860,000
12/01/2017 143,000 0.00 ■■ 0.00 143,000 143,000 143,000 0 0
11/01/2017 143,000 -2.40 -1.65 143,000 143,000 143,000 1,420 203,060,000
10/01/2017 145,400 -1.60 -1.09 145,400 145,400 145,400 0 0
09/01/2017 147,000 -2.60 -1.74 145,000 147,000 145,000 506 74,382,000
06/01/2017 149,600 0.00 ■■ 0.00 149,600 149,600 149,600 1 149,600
05/01/2017 149,600 0.00 ■■ 0.00 149,600 149,600 149,600 0 0
04/01/2017 149,600 -4.40 -2.86 149,600 149,600 149,600 0 0
03/01/2017 154,000 12.00 8.45 142,100 154,000 142,100 2,565 395,010,000
30/12/2016 142,000 2.00 1.43 140,000 142,000 140,000 300 42,600,000
29/12/2016 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 0 0
28/12/2016 140,000 0.00 ■■ 0.00 140,000 140,000 140,000 0 0
27/12/2016 140,000 -1.50 -1.06 140,000 140,000 140,000 3,420 478,800,000
26/12/2016 141,500 1.50 1.07 137,500 141,800 137,500 4,743 671,134,500
23/12/2016 140,000 3.00 2.19 140,000 140,000 137,000 10,100 1,414,000,000
22/12/2016 137,000 0.00 ■■ 0.00 136,000 138,000 136,000 14,800 2,027,600,000
21/12/2016 137,000 0.30 0.22 136,000 137,000 131,000 1,730 237,010,000
20/12/2016 136,700 -0.30 -0.22 136,700 136,700 136,700 0 0
19/12/2016 137,000 2.00 1.48 135,500 137,500 135,500 7,000 959,000,000
16/12/2016 135,000 4.00 3.05 131,500 135,000 131,000 14,600 1,971,000,000
15/12/2016 131,000 0.00 ■■ 0.00 130,500 131,000 130,500 6,300 825,300,000
14/12/2016 131,000 1.50 1.16 130,500 131,000 130,000 15,930 2,086,830,000
13/12/2016 129,500 -2.50 -1.89 132,000 132,000 128,600 4,640 600,880,000
12/12/2016 132,000 -1.00 -0.75 132,000 132,000 132,000 125 16,500,000
09/12/2016 133,000 0.00 ■■ 0.00 133,000 133,000 133,000 0 0
08/12/2016 133,000 0.00 ■■ 0.00 133,000 133,000 133,000 0 0
07/12/2016 133,000 0.00 ■■ 0.00 133,000 133,000 133,000 310 41,230,000
06/12/2016 133,000 -5.00 -3.62 133,000 133,000 133,000 300 39,900,000
05/12/2016 138,000 0.00 ■■ 0.00 138,000 138,000 138,000 0 0
02/12/2016 139,500 8.50 6.49 139,500 139,500 139,500 310 43,245,000
01/12/2016 131,000 0.70 0.54 131,000 131,000 131,000 460 60,260,000
30/11/2016 130,300 -0.70 -0.53 126,500 130,300 126,500 1,520 198,056,000
29/11/2016 131,000 1.30 1.00 130,000 131,000 130,000 1,800 235,800,000
28/11/2016 129,700 0.70 0.54 129,000 130,100 129,000 3,400 440,980,000
25/11/2016 129,000 0.00 ■■ 0.00 130,000 130,000 128,500 5,500 709,500,000
24/11/2016 129,000 2.10 1.65 128,000 130,000 128,000 5,760 743,040,000
23/11/2016 126,900 0.80 0.63 127,000 127,000 126,000 6,400 812,160,000
22/11/2016 126,100 -3.90 -3.00 127,000 127,000 126,000 2,374 299,361,400
21/11/2016 130,000 -5.00 -3.70 137,000 137,000 130,000 705 91,650,000
18/11/2016 135,000 2.00 1.50 145,400 145,400 135,000 2,470 333,450,000
17/11/2016 133,000 9.80 7.95 123,500 139,500 123,500 4,930 655,690,000
16/11/2016 123,200 -1.10 -0.88 123,200 123,200 123,200 100 12,320,000
15/11/2016 124,300 1.30 1.06 123,000 126,000 123,000 5,150 640,145,000
14/11/2016 123,000 2.50 2.07 123,000 123,000 123,000 200 24,600,000
11/11/2016 120,500 2.40 2.03 118,000 123,000 118,000 6,970 839,885,000
10/11/2016 118,100 -2.00 -1.67 117,100 119,500 117,000 1,080 127,548,000
09/11/2016 120,100 0.40 0.33 115,000 120,100 115,000 2,300 276,230,000
08/11/2016 119,700 -5.30 -4.24 119,700 119,700 119,700 0 0
07/11/2016 125,000 13.00 11.61 110,700 125,000 110,500 116,060 14,507,500,000
04/11/2016 112,000 6.00 5.66 107,000 112,000 107,000 1,185,290 132,752,480,000
03/11/2016 106,000 3.00 2.91 102,500 106,000 102,500 50,800 5,384,800,000
02/11/2016 103,000 2.00 1.98 101,000 105,000 101,000 5,401 556,303,000
01/11/2016 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 0 0
31/10/2016 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 700 70,700,000
28/10/2016 101,000 0.00 ■■ 0.00 101,100 101,100 101,000 1,800 181,800,000
27/10/2016 101,000 -3.00 -2.88 100,000 102,000 100,000 1,000 101,000,000
26/10/2016 104,000 4.00 4.00 101,000 104,000 101,000 3,400 353,600,000
25/10/2016 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 0 0
24/10/2016 100,000 0.00 ■■ 0.00 100,000 100,100 100,000 12,370 1,237,000,000
21/10/2016 100,000 -1.00 -0.99 99,000 100,000 99,000 1,600 160,000,000
20/10/2016 101,000 -3.90 -3.72 102,000 102,000 101,000 300 30,300,000
19/10/2016 104,900 4.90 4.90 100,000 104,900 100,000 22,420 2,351,858,000
18/10/2016 100,000 0.00 ■■ 0.00 100,000 100,300 100,000 8,800 880,000,000
17/10/2016 100,000 -0.10 -0.10 100,000 100,000 99,800 4,500 450,000,000
14/10/2016 100,100 0.10 0.10 100,100 100,100 100,100 0 0
13/10/2016 100,000 0.00 ■■ 0.00 101,000 101,000 100,000 2,500 250,000,000
12/10/2016 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 200 20,000,000
11/10/2016 100,000 -10.00 -9.09 100,000 100,000 100,000 200 20,000,000
10/10/2016 110,000 10.00 10.00 100,000 110,000 100,000 20,000 2,200,000,000
07/10/2016 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 0 0
06/10/2016 100,000 0.00 ■■ 0.00 100,000 100,000 99,900 1,310 131,000,000
05/10/2016 100,000 -1.00 -0.99 100,000 100,000 100,000 5,000 500,000,000
04/10/2016 101,000 1.00 1.00 101,000 101,000 100,000 10,000 1,010,000,000
03/10/2016 100,000 0.00 ■■ 0.00 100,000 100,000 100,000 20,000 2,000,000,000
30/09/2016 100,000 -2.70 -2.63 100,000 100,000 100,000 10,000 1,000,000,000
29/09/2016 102,700 -0.30 -0.29 96,500 102,700 96,500 200 20,540,000
28/09/2016 103,000 0.00 ■■ 0.00 96,000 103,000 96,000 4,600 473,800,000
27/09/2016 103,000 4.90 4.99 95,000 103,100 95,000 12,700 1,308,100,000
26/09/2016 98,100 -5.00 -4.85 103,000 103,100 98,100 4,100 402,210,000
23/09/2016 103,100 -0.40 -0.39 103,000 103,100 103,000 18,000 1,855,800,000
22/09/2016 103,500 0.40 0.39 103,000 103,500 103,000 2,810 290,835,000
21/09/2016 103,100 0.10 0.10 105,000 105,000 103,000 2,500 257,750,000
20/09/2016 103,000 0.00 ■■ 0.00 103,100 103,100 103,000 9,500 978,500,000
19/09/2016 103,000 -0.10 -0.10 103,000 103,000 103,000 1,000 103,000,000
16/09/2016 103,100 0.10 0.10 103,100 104,000 103,000 3,200 329,920,000
15/09/2016 103,000 -1.30 -1.25 103,000 103,000 102,000 6,300 648,900,000
14/09/2016 104,300 1.30 1.26 103,000 104,300 103,000 4,200 438,060,000
13/09/2016 103,000 1.00 0.98 100,100 103,000 100,100 2,200 226,600,000
12/09/2016 102,000 0.00 ■■ 0.00 100,000 102,000 100,000 900 91,800,000
09/09/2016 102,000 -1.00 -0.97 101,000 103,000 101,000 3,400 346,800,000
08/09/2016 103,000 1.00 0.98 100,000 103,000 100,000 3,980 409,940,000
07/09/2016 102,000 0.00 ■■ 0.00 102,000 102,000 101,400 4,000 408,000,000
06/09/2016 102,000 0.00 ■■ 0.00 102,000 102,000 101,600 4,200 428,400,000
05/09/2016 102,000 -1.40 -1.35 104,900 104,900 101,000 900 91,800,000
01/09/2016 103,400 -0.60 -0.58 103,400 103,400 103,400 0 0
31/08/2016 104,000 2.50 2.46 100,100 104,000 100,100 700 72,800,000
30/08/2016 101,500 3.50 3.57 100,000 103,000 100,000 7,000 710,500,000
29/08/2016 98,000 1.90 1.98 93,500 98,000 93,500 6,400 627,200,000
26/08/2016 96,100 -8.30 -7.95 116,000 116,000 93,100 1,200 115,320,000
25/08/2016 104,400 -0.50 -0.48 104,400 104,400 104,400 0 0
24/08/2016 104,900 13.40 14.64 95,000 104,900 95,000 36,300 3,807,870,000
23/08/2016 91,500 -0.50 -0.54 91,000 91,500 91,000 960 87,840,000
22/08/2016 92,000 0.00 ■■ 0.00 90,800 92,000 90,800 520 47,840,000
19/08/2016 92,000 -1.00 -1.08 92,000 92,000 92,000 800 73,600,000
18/08/2016 93,000 1.90 2.09 91,500 93,000 91,500 3,800 353,400,000
17/08/2016 91,100 0.10 0.11 91,500 92,000 91,100 400 36,440,000
16/08/2016 91,000 -0.50 -0.55 90,500 91,000 90,500 1,900 172,900,000
15/08/2016 91,500 0.50 0.55 90,000 91,500 90,000 1,500 137,250,000
12/08/2016 91,000 -1.00 -1.09 90,800 91,000 90,800 1,300 118,300,000
11/08/2016 92,000 1.40 1.55 91,000 92,000 90,800 530 48,760,000
10/08/2016 90,600 -0.90 -0.98 90,700 90,800 90,600 2,300 208,380,000
09/08/2016 91,500 0.80 0.88 90,500 91,500 90,100 2,640 241,560,000
08/08/2016 90,700 -0.30 -0.33 90,700 90,700 90,700 0 0
05/08/2016 91,000 -0.20 -0.22 91,000 91,000 90,300 3,460 314,860,000
04/08/2016 91,200 -3.80 -4.00 90,000 91,400 90,000 2,500 228,000,000
03/08/2016 95,000 3.90 4.28 90,100 95,000 90,100 8,000 760,000,000
02/08/2016 91,100 -0.90 -0.98 91,100 91,100 91,000 1,100 100,210,000
01/08/2016 92,000 -0.20 -0.22 92,100 92,100 92,000 1,300 119,600,000
29/07/2016 92,200 -2.30 -2.43 92,000 92,500 90,000 2,100 193,620,000
28/07/2016 94,500 -3.80 -3.87 95,000 95,000 93,000 800 75,600,000
27/07/2016 98,300 3.30 3.47 98,300 98,300 98,300 0 0
26/07/2016 95,000 0.00 ■■ 0.00 100,000 100,000 95,000 300 28,500,000
25/07/2016 95,000 -6.00 -5.94 94,500 95,000 94,500 700 66,500,000
22/07/2016 101,000 0.00 ■■ 0.00 101,000 101,000 101,000 0 0
21/07/2016 101,000 7.00 7.45 101,000 101,000 101,000 100 10,100,000
20/07/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 0 0
19/07/2016 94,000 0.00 ■■ 0.00 94,000 94,000 94,000 200 18,800,000
18/07/2016 94,000 -2.00 -2.08 94,000 94,000 94,000 1,600 150,400,000
15/07/2016 96,000 1.00 1.05 92,000 96,000 92,000 800 76,800,000
14/07/2016 95,000 1.00 1.06 92,000 95,000 92,000 900 85,500,000
13/07/2016 94,000 -1.00 -1.05 94,000 94,000 94,000 0 0
12/07/2016 95,000 3.00 3.26 93,000 95,000 93,000 2,700 256,500,000
11/07/2016 92,000 0.80 0.88 91,500 92,000 91,500 1,300 119,600,000
08/07/2016 91,200 0.00 ■■ 0.00 91,200 91,200 91,200 0 0
07/07/2016 91,200 -0.80 -0.87 91,200 91,200 91,200 0 0
06/07/2016 92,000 1.50 1.66 90,500 92,000 90,500 1,500 138,000,000
05/07/2016 90,500 1.50 1.69 90,600 90,600 90,500 1,200 108,600,000
04/07/2016 89,000 -1.00 -1.11 89,000 89,000 89,000 100 8,900,000
01/07/2016 90,000 -0.20 -0.22 90,000 90,200 90,000 2,000 180,000,000
30/06/2016 90,200 0.00 ■■ 0.00 90,200 90,200 90,200 0 0
29/06/2016 90,200 0.00 ■■ 0.00 90,200 90,200 90,200 100 9,020,000
28/06/2016 90,200 11.10 14.03 90,000 90,200 90,000 600 54,120,000
27/06/2016 79,100 3.90 5.19 79,100 79,100 79,100 0 0
24/06/2016 75,200 -12.80 -14.55 87,000 87,000 75,200 2,400 180,480,000
23/06/2016 88,000 -3.00 -3.30 89,000 89,000 88,000 300 26,400,000
22/06/2016 91,000 0.60 0.66 91,000 91,000 91,000 300 27,300,000
21/06/2016 90,400 -0.60 -0.66 90,400 90,400 90,400 30 2,712,000
20/06/2016 91,000 1.00 1.11 90,000 91,000 90,000 2,400 218,400,000
17/06/2016 90,000 -1.00 -1.10 91,000 91,000 90,000 300 27,000,000
16/06/2016 91,000 1.00 1.11 90,000 91,000 90,000 1,900 172,900,000
15/06/2016 90,000 3.90 4.53 90,000 90,000 90,000 100 9,000,000
14/06/2016 86,100 12.50 16.98 86,100 86,100 86,000 4,630 398,643,000
13/06/2016 107,000 -3.00 -2.73 107,000 107,000 103,000 500 53,500,000
10/06/2016 110,000 0.00 ■■ 0.00 110,000 110,000 110,000 0 0
09/06/2016 110,000 6.00 5.77 110,000 110,000 110,000 100 11,000,000
08/06/2016 104,000 0.00 ■■ 0.00 103,000 104,000 103,000 1,200 124,800,000
07/06/2016 104,000 -6.00 -5.45 101,000 104,000 101,000 2,100 218,400,000
06/06/2016 110,000 8.00 7.84 110,000 110,000 96,700 450 49,500,000
03/06/2016 102,000 10.50 11.48 91,500 102,000 91,500 5,500 561,000,000
02/06/2016 91,500 -0.50 -0.54 91,500 91,500 91,500 103 9,424,500
01/06/2016 92,000 -0.70 -0.76 92,000 92,000 92,000 600 55,200,000
31/05/2016 92,700 2.70 3.00 92,700 92,700 92,700 0 0
30/05/2016 90,000 -5.00 -5.26 93,200 93,200 90,000 600 54,000,000
27/05/2016 95,000 3.00 3.26 90,100 95,000 90,100 1,600 152,000,000
26/05/2016 92,000 -3.00 -3.16 89,000 92,000 89,000 1,500 138,000,000
25/05/2016 95,000 -1.60 -1.66 95,000 95,000 95,000 1,600 152,000,000
24/05/2016 96,600 -1.40 -1.43 96,600 96,600 96,600 0 0
23/05/2016 98,000 5.90 6.41 96,000 98,000 95,000 2,700 264,600,000
20/05/2016 92,100 6.10 7.09 91,000 93,000 91,000 1,500 138,150,000
19/05/2016 86,000 0.50 0.58 87,000 87,000 86,000 200 17,200,000
18/05/2016 85,500 -3.50 -3.93 85,500 85,500 85,500 0 0
17/05/2016 89,000 0.00 ■■ 0.00 82,000 89,000 82,000 200 17,800,000
16/05/2016 89,000 3.00 3.49 89,000 89,000 89,000 100 8,900,000
13/05/2016 86,000 0.70 0.82 86,000 86,000 86,000 100 8,600,000
12/05/2016 85,300 0.00 ■■ 0.00 85,300 85,300 85,300 0 0
11/05/2016 85,300 0.30 0.35 85,300 85,300 85,300 0 0
10/05/2016 85,000 0.10 0.12 84,900 86,600 84,900 900 76,500,000
09/05/2016 84,900 0.10 0.12 84,900 84,900 84,900 0 0
06/05/2016 84,800 -0.90 -1.05 85,000 85,000 84,800 500 42,400,000
05/05/2016 85,700 -0.50 -0.58 85,700 85,700 85,700 0 0
04/05/2016 86,200 -5.30 -5.79 85,200 86,200 85,200 400 34,480,000
29/04/2016 91,500 8.10 9.71 84,000 91,500 84,000 700 64,050,000
28/04/2016 83,400 -0.60 -0.71 83,500 83,500 83,300 1,000 83,400,000
27/04/2016 84,000 -1.00 -1.18 84,000 84,000 84,000 300 25,200,000
26/04/2016 85,000 3.10 3.79 84,500 92,000 84,000 3,800 323,000,000
25/04/2016 81,900 0.40 0.49 81,900 81,900 81,900 0 0
22/04/2016 81,500 -3.50 -4.12 82,000 83,000 81,500 800 65,200,000
21/04/2016 85,000 4.50 5.59 80,500 85,000 80,500 1,000 85,000,000
20/04/2016 80,500 -2.70 -3.25 80,600 80,600 80,500 800 64,400,000
19/04/2016 83,200 -2.30 -2.69 83,200 83,200 83,200 1,000 83,200,000
15/04/2016 85,500 1.50 1.79 86,000 86,000 85,400 2,400 205,200,000
14/04/2016 84,000 -9.00 -9.68 87,000 87,000 84,000 1,600 134,400,000
13/04/2016 93,000 0.00 ■■ 0.00 93,300 93,300 93,000 200 18,600,000
12/04/2016 93,000 -1.00 -1.06 95,000 95,000 93,000 1,200 111,600,000
11/04/2016 94,000 4.00 4.44 96,000 96,000 94,000 1,700 159,800,000
08/04/2016 90,000 0.00 ■■ 0.00 90,000 91,000 89,500 2,700 243,000,000
07/04/2016 90,000 -2.00 -2.17 90,000 90,600 90,000 800 72,000,000
06/04/2016 92,000 -1.00 -1.08 92,000 92,000 92,000 200 18,400,000
05/04/2016 93,000 8.30 9.80 84,000 96,000 84,000 3,700 344,100,000
04/04/2016 84,700 4.70 5.88 83,700 84,700 83,700 700 59,290,000
01/04/2016 80,000 9.00 12.68 78,000 86,900 78,000 3,709 296,720,000
31/03/2016 71,000 2.00 2.90 75,200 78,000 71,000 5,200 369,200,000
30/03/2016 69,000 -8.00 -10.39 82,200 82,500 69,000 5,500 379,500,000
29/03/2016 77,000 2.00 2.67 75,000 85,900 75,000 3,650 281,050,000
28/03/2016 75,000 1.00 1.35 72,500 76,000 72,500 700 52,500,000
25/03/2016 74,000 4.00 5.71 72,500 74,000 72,500 3,800 281,200,000
24/03/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
23/03/2016 70,000 -1.90 -2.64 70,000 70,000 70,000 800 56,000,000
22/03/2016 71,900 3.20 4.66 68,000 71,900 68,000 3,600 258,840,000
21/03/2016 68,700 0.70 1.03 68,700 68,700 68,700 0 0
18/03/2016 68,000 -0.30 -0.44 69,000 69,000 68,000 300 20,400,000
17/03/2016 68,300 0.30 0.44 68,300 68,300 68,300 0 0
16/03/2016 68,000 -1.00 -1.45 69,000 69,000 68,000 800 54,400,000
15/03/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 200 13,800,000
14/03/2016 69,000 7.00 11.29 69,000 70,000 69,000 2,007 138,483,000
11/03/2016 62,000 -8.00 -11.43 68,800 70,000 62,000 400 24,800,000
10/03/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
09/03/2016 70,000 0.50 0.72 70,000 70,000 70,000 187 13,090,000
08/03/2016 69,500 -0.50 -0.71 69,500 69,500 69,500 200 13,900,000
07/03/2016 70,000 0.50 0.72 62,500 70,000 62,500 200 14,000,000
04/03/2016 69,500 -3.50 -4.79 68,000 69,500 68,000 1,400 97,300,000
03/03/2016 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 0 0
02/03/2016 73,000 3.00 4.29 73,000 73,000 73,000 100 7,300,000
01/03/2016 70,000 5.00 7.69 68,000 70,000 68,000 200 14,000,000
29/02/2016 65,000 4.60 7.62 65,000 65,000 65,000 400 26,000,000
26/02/2016 60,400 0.00 ■■ 0.00 60,400 60,400 60,400 0 0
25/02/2016 60,400 -0.60 -0.98 60,400 60,400 60,400 0 0
24/02/2016 61,000 -9.00 -12.86 59,500 61,500 59,500 1,100 67,100,000
23/02/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2,000 140,000,000
22/02/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2,600 182,000,000
19/02/2016 70,000 2.00 2.94 70,000 70,000 70,000 100 7,000,000
18/02/2016 68,000 -3.00 -4.23 71,000 71,000 68,000 1,000 68,000,000
17/02/2016 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
16/02/2016 71,000 1.00 1.43 71,000 71,000 71,000 2,000 142,000,000
15/02/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
05/02/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
04/02/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 100 7,000,000
03/02/2016 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
02/02/2016 70,000 -2.00 -2.78 70,000 70,000 70,000 200 14,000,000
01/02/2016 72,000 1.00 1.41 72,000 72,000 72,000 1,100 79,200,000
29/01/2016 71,000 -4.00 -5.33 72,000 72,000 71,000 300 21,300,000
28/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
27/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
26/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
25/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 100 7,500,000
22/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
21/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 200 15,000,000
20/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 400 30,000,000
19/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
18/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 100 7,500,000
15/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 300 22,500,000
14/01/2016 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 0 0
13/01/2016 75,000 -3.00 -3.85 75,000 75,000 75,000 300 22,500,000
12/01/2016 78,000 2.00 2.63 75,000 78,500 75,000 2,000 156,000,000
11/01/2016 76,000 1.00 1.33 79,000 79,000 76,000 600 45,600,000
08/01/2016 75,000 -3.40 -4.34 75,500 75,500 75,000 1,600 120,000,000
07/01/2016 78,400 -0.60 -0.76 78,500 78,500 75,000 3,500 274,400,000
06/01/2016 79,000 0.30 0.38 79,000 79,000 79,000 800 63,200,000
05/01/2016 78,700 -2.30 -2.84 78,700 78,700 78,700 0 0
04/01/2016 81,000 3.00 3.85 78,000 81,000 78,000 1,900 153,900,000
31/12/2015 78,000 -1.50 -1.89 80,500 80,500 78,000 1,400 109,200,000
30/12/2015 79,500 1.50 1.92 79,000 79,500 79,000 2,100 166,950,000
29/12/2015 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 700 54,600,000
28/12/2015 78,000 5.00 6.85 72,000 78,000 72,000 3,800 296,400,000
25/12/2015 73,000 0.00 ■■ 0.00 73,000 75,000 73,000 2,200 160,600,000
24/12/2015 73,000 2.50 3.55 72,000 73,000 72,000 4,200 306,600,000
23/12/2015 70,500 -2.50 -3.42 72,000 72,000 70,500 600 42,300,000
22/12/2015 73,000 2.20 3.11 72,000 73,000 72,000 2,700 197,100,000
21/12/2015 70,800 -4.20 -5.60 71,000 71,000 70,800 600 42,480,000
20/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100,000 1,400,000,000
19/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100,000 1,400,000,000
18/12/2015 75,000 5.00 7.14 75,000 75,000 75,000 3,900 292,500,000
17/12/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
16/12/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 3,000 210,000,000
15/12/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 2,800 196,000,000
14/12/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 400 28,000,000
11/12/2015 70,000 0.00 ■■ 0.00 70,100 70,100 70,000 2,900 203,000,000
10/12/2015 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 11,300 791,000,000
(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