Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 996.74 +6.88 (+0.70%)
  • HNX-Index 102.23 +0.02 (+0.02%)
  • UPCOM-Index 56.41 -0.13 (-0.23%)
CTCP Vận tải và Dịch vụ Hàng hải
Tracimexco - Supply Chains and Agency Services Joint stock company
Mã CK:      TRS      35      -35 (-100.00%)      (cập nhật 18:15 17/09/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Vận tài công nghiệp
Website: http://www.trasas.com.vn
TRS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/09/2019 35,000 -35.00 -100.00 35,000 0 0 0 0
16/09/2019 35,000 -35.00 -100.00 35,000 0 0 0 0
13/09/2019 35,000 -35.00 -100.00 35,000 0 0 0 0
12/09/2019 35,000 -35.00 -100.00 35,000 0 0 0 0
11/09/2019 35,000 -35.00 -100.00 35,000 0 0 0 0
10/09/2019 35,000 -35.00 -100.00 35,000 0 0 0 0
09/09/2019 35,000 -0.10 -0.29 35,100 35,000 35,000 4,200 147,000,000
06/09/2019 35,000 -35.10 -100.29 35,100 0 0 0 0
05/09/2019 35,000 -35.10 -100.29 35,100 0 0 0 0
27/08/2019 35,000 -0.80 -2.29 35,800 35,800 35,000 150 5,250,000
15/08/2019 36,000 -1.60 -4.44 37,600 36,000 32,200 180 6,480,000
25/07/2019 37,500 -3.10 -8.27 40,600 38,000 37,500 40 1,500,000
17/07/2019 38,200 0.00 ■■ 0.00 38,200 43,000 38,200 20 764,000
16/07/2019 38,200 -6.70 -17.54 44,900 38,200 38,200 10 382,000
15/07/2019 44,900 4.50 10.02 40,400 44,900 44,900 10 449,000
01/07/2019 40,400 5.20 12.87 35,200 40,400 40,400 10 404,000
28/06/2019 35,200 0.00 ■■ 0.00 35,200 35,200 35,200 460 16,192,000
27/06/2019 35,200 -5.80 -16.48 41,000 35,200 35,200 8,300 292,160,000
26/06/2019 41,000 -6.20 -15.12 47,200 41,000 41,000 70 2,870,000
25/06/2019 47,200 4.40 9.32 42,800 47,200 47,200 10 472,000
24/06/2019 55,000 5.80 10.55 49,200 55,000 53,500 20 1,100,000
21/06/2019 49,200 -7.10 -14.43 56,300 49,200 49,200 10 492,000
20/06/2019 56,300 7.30 12.97 49,000 56,300 56,300 10 563,000
19/06/2019 56,300 7.30 12.97 49,000 56,300 56,300 10 563,000
18/06/2019 41,700 -7.20 -17.27 48,900 56,200 41,700 20 834,000
17/06/2019 41,700 -7.20 -17.27 48,900 56,200 41,700 20 834,000
16/06/2019 48,900 -8.60 -17.59 57,500 48,900 48,900 10 489,000
14/06/2019 48,900 -8.60 -17.59 57,500 48,900 48,900 10 489,000
10/06/2019 57,500 7.50 13.04 50,000 57,500 57,500 10 575,000
09/06/2019 57,500 7.50 13.04 50,000 57,500 57,500 10 575,000
07/06/2019 57,500 7.50 13.04 50,000 57,500 57,500 10 575,000
06/06/2019 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 140 7,000,000
05/06/2019 50,000 -8.60 -17.20 58,600 50,000 50,000 240 12,000,000
17/04/2019 58,600 7.60 12.97 51,000 58,600 58,600 10 586,000
16/04/2019 58,600 7.60 12.97 51,000 58,600 58,600 10 586,000
15/04/2019 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 320 16,320,000
14/04/2019 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 320 16,320,000
12/04/2019 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 320 16,320,000
11/04/2019 51,000 -7.00 -13.73 58,000 51,000 51,000 300 15,300,000
10/04/2019 58,000 7.50 12.93 50,500 58,000 58,000 10 580,000
09/04/2019 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 50 2,525,000
08/04/2019 50,500 -5.20 -10.30 55,700 50,500 50,500 50 2,525,000
27/03/2019 55,700 7.20 12.93 48,500 55,700 55,700 10 557,000
26/03/2019 48,500 -8.30 -17.11 56,800 48,500 48,500 10 485,000
11/03/2019 56,800 7.40 13.03 49,400 56,800 56,800 10 568,000
08/03/2019 49,400 6.40 12.96 43,000 49,400 49,400 10 494,000
07/03/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 240 10,320,000
06/03/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 260 11,180,000
05/03/2019 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 240 10,320,000
04/03/2019 43,000 -4.40 -10.23 47,400 43,000 43,000 20 860,000
27/02/2019 47,400 -0.20 -0.42 47,600 47,400 47,400 100 4,740,000
26/02/2019 52,000 4.40 8.46 47,600 52,000 47,400 230 11,960,000
25/02/2019 47,400 -5.30 -11.18 52,700 48,000 47,400 60 2,844,000
22/02/2019 52,700 -9.20 -17.46 61,900 52,700 52,700 10 527,000
21/02/2019 61,900 8.00 12.92 53,900 61,900 61,900 10 619,000
20/02/2019 53,900 -9.30 -17.25 63,200 53,900 53,900 50 2,695,000
15/02/2019 63,200 8.20 12.97 55,000 63,200 63,200 10 632,000
14/02/2019 55,000 -9.70 -17.64 64,700 55,000 55,000 10 550,000
29/01/2019 64,700 8.40 12.98 56,300 64,700 64,700 10 647,000
25/01/2019 56,300 7.30 12.97 49,000 56,300 56,300 10 563,000
23/01/2019 49,000 -0.50 -1.02 49,500 49,000 49,000 70,000 3,430,000,000
22/01/2019 49,500 0.10 0.20 49,400 49,500 49,500 30,000 1,485,000,000
21/01/2019 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 30,000 1,479,000,000
19/01/2019 49,000 -8.50 -17.35 57,500 50,000 49,000 40,000 1,960,000,000
02/01/2019 52,000 -52.00 -100.00 52,000 0 0 0 0
28/12/2018 52,000 -52.00 -100.00 52,000 0 0 0 0
27/12/2018 52,000 -52.00 -100.00 52,000 0 0 0 0
26/12/2018 52,000 -52.00 -100.00 52,000 0 0 0 0
25/12/2018 52,000 -52.00 -100.00 52,000 0 0 0 0
24/12/2018 52,000 -5.20 -10.00 57,200 52,000 52,000 2,400 124,800,000
21/12/2018 52,000 -2.20 -4.23 54,200 62,300 52,000 200 10,400,000
20/12/2018 50,000 -1.70 -3.40 51,700 59,400 50,000 700 35,000,000
19/12/2018 51,700 -51.70 -100.00 51,700 0 0 0 0
18/12/2018 51,700 -9.10 -17.60 60,800 51,700 51,700 100 5,170,000
17/12/2018 60,800 -60.80 -100.00 60,800 0 0 0 0
14/12/2018 60,800 4.00 6.58 56,800 60,800 60,800 100 6,080,000
13/12/2018 56,800 -56.80 -100.00 56,800 0 0 0 0
12/12/2018 56,800 -56.80 -100.00 56,800 0 0 0 0
11/12/2018 56,800 -56.80 -100.00 56,800 0 0 0 0
10/12/2018 56,800 -56.80 -100.00 56,800 0 0 0 0
07/12/2018 56,800 -56.80 -100.00 56,800 0 0 0 0
06/12/2018 56,800 -0.40 -0.70 57,200 56,800 56,800 100 5,680,000
05/12/2018 55,400 -6.70 -12.09 62,100 58,900 55,400 200 11,080,000
04/12/2018 62,100 8.10 13.04 54,000 62,100 62,100 100 6,210,000
03/12/2018 54,000 -9.50 -17.59 63,500 54,000 54,000 100 5,400,000
29/11/2018 63,500 8.20 12.91 55,300 63,500 63,500 100 6,350,000
28/11/2018 55,300 -9.50 -17.18 64,800 55,300 55,300 100 5,530,000
27/11/2018 64,800 -64.80 -100.00 64,800 0 0 0 0
26/11/2018 64,800 -64.80 -100.00 64,800 0 0 0 0
23/11/2018 64,800 8.40 12.96 56,400 64,800 64,800 100 6,480,000
22/11/2018 56,400 -9.90 -17.55 66,300 56,400 56,400 100 5,640,000
21/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
20/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
19/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
16/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
15/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
14/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
13/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
12/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
09/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
08/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
07/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
06/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
05/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
02/11/2018 66,300 -66.30 -100.00 66,300 0 0 0 0
01/11/2018 66,300 8.60 12.97 57,700 66,300 66,300 100 6,630,000
31/10/2018 57,700 -57.70 -100.00 57,700 0 0 0 0
30/10/2018 57,700 -57.70 -100.00 57,700 0 0 0 0
29/10/2018 57,700 7.40 12.82 50,300 57,700 57,700 100 5,770,000
26/10/2018 50,300 -8.80 -17.50 59,100 50,300 50,300 100 5,030,000
25/10/2018 55,000 0.00 ■■ 0.00 55,000 63,200 55,000 200 11,000,000
24/10/2018 55,000 -9.60 -17.45 64,600 55,000 55,000 100 5,500,000
23/10/2018 64,600 -64.60 -100.00 64,600 0 0 0 0
22/10/2018 64,600 -64.60 -100.00 64,600 0 0 0 0
19/10/2018 64,600 8.40 13.00 56,200 64,600 64,600 100 6,460,000
18/10/2018 56,200 7.20 12.81 49,000 56,200 56,200 100 5,620,000
17/10/2018 49,000 -49.00 -100.00 49,000 0 0 0 0
16/10/2018 49,000 -49.00 -100.00 49,000 0 0 0 0
15/10/2018 49,000 -49.00 -100.00 49,000 0 0 0 0
12/10/2018 49,000 -49.00 -100.00 49,000 0 0 0 0
11/10/2018 49,000 1.80 3.67 47,200 49,000 49,000 200 9,800,000
10/10/2018 47,200 -47.20 -100.00 47,200 0 0 0 0
09/10/2018 47,200 -1.30 -2.75 48,500 47,200 47,200 100 4,720,000
08/10/2018 48,500 -48.50 -100.00 48,500 0 0 0 0
05/10/2018 48,500 -48.50 -100.00 48,500 0 0 0 0
04/10/2018 48,500 -48.50 -100.00 48,500 0 0 0 0
03/10/2018 48,500 -48.50 -100.00 48,500 0 0 0 0
02/10/2018 48,500 -48.50 -100.00 48,500 0 0 0 0
01/10/2018 48,500 -48.50 -100.00 48,500 0 0 0 0
28/09/2018 48,500 -0.40 -0.82 48,900 48,500 48,500 100 4,850,000
27/09/2018 48,900 -8.60 -17.59 57,500 48,900 48,900 700 34,230,000
26/09/2018 57,500 7.50 13.04 50,000 57,500 57,500 100 5,750,000
25/09/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
24/09/2018 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
21/09/2018 50,000 -50.00 -100.00 50,000 0 0 0 0
20/09/2018 50,000 -4.00 -8.00 54,000 50,000 50,000 100 5,000,000
19/09/2018 54,000 -54.00 -100.00 54,000 0 0 0 0
18/09/2018 54,000 -0.30 -0.56 54,300 54,000 54,000 100 5,400,000
17/09/2018 56,000 -2.80 -5.00 58,800 56,000 53,000 300 16,800,000
14/09/2018 58,800 -58.80 -100.00 58,800 0 0 0 0
13/09/2018 58,800 -0.70 -1.19 59,500 58,800 58,800 200 11,760,000
12/09/2018 59,000 -59.50 -100.85 59,500 0 0 0 0
11/09/2018 59,000 -59.50 -100.85 59,500 0 0 0 0
10/09/2018 59,000 -59.50 -100.85 59,500 0 0 0 0
07/09/2018 59,000 -2.30 -3.90 61,300 60,000 59,000 200 11,800,000
06/09/2018 61,300 -0.60 -0.98 61,900 61,300 61,300 100 6,130,000
05/09/2018 61,900 -61.90 -100.00 61,900 0 0 0 0
04/09/2018 61,900 -61.90 -100.00 61,900 0 0 0 0
31/08/2018 61,900 -1.10 -1.78 63,000 61,900 61,900 100 6,190,000
30/08/2018 63,000 -63.00 -100.00 63,000 0 0 0 0
29/08/2018 63,000 -0.50 -0.79 63,500 63,000 63,000 300 18,900,000
28/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
27/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
24/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
23/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
22/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
21/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
20/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
17/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
16/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
15/08/2018 63,500 -63.50 -100.00 63,500 0 0 0 0
14/08/2018 63,500 8.20 12.91 55,300 63,500 63,500 100 6,350,000
13/08/2018 55,300 -9.70 -17.54 65,000 55,300 55,300 100 5,530,000
10/08/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
09/08/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
08/08/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
07/08/2018 65,000 -65.00 -100.00 65,000 0 0 0 0
06/08/2018 65,000 0.60 0.92 64,400 65,000 65,000 100 6,500,000
03/08/2018 64,400 -64.40 -100.00 64,400 0 0 0 0
02/08/2018 64,400 -64.40 -100.00 64,400 0 0 0 0
01/08/2018 64,400 -64.40 -100.00 64,400 0 0 0 0
30/07/2018 64,400 -64.40 -100.00 64,400 0 0 0 0
27/07/2018 64,400 -64.40 -100.00 64,400 0 0 0 0
26/07/2018 64,400 -64.40 -100.00 64,400 0 0 0 0
25/07/2018 64,400 -64.40 -100.00 64,400 0 0 0 0
24/07/2018 64,400 -64.40 -100.00 64,400 0 0 0 0
23/07/2018 64,400 -11.30 -17.55 75,700 64,400 64,400 100 6,440,000
20/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
19/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
18/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
17/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
16/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
13/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
12/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
11/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
10/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
09/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
06/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
05/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
04/07/2018 75,700 -75.70 -100.00 75,700 0 0 0 0
03/07/2018 75,700 9.80 12.95 65,900 75,700 75,700 100 7,570,000
29/06/2018 68,900 -65.90 -95.65 65,900 0 0 0 0
28/06/2018 68,900 -65.90 -95.65 65,900 0 0 0 0
27/06/2018 68,900 -68.90 -100.00 68,900 0 0 0 0
26/06/2018 68,900 -68.90 -100.00 68,900 0 0 0 0
25/06/2018 68,900 -68.90 -100.00 68,900 0 0 0 0
22/06/2018 68,900 -68.90 -100.00 68,900 0 0 0 0
21/06/2018 68,900 -68.90 -100.00 68,900 0 0 0 0
20/06/2018 68,900 8.90 12.92 60,000 68,900 68,900 100 6,890,000
19/06/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
18/06/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
15/06/2018 60,000 -60.00 -100.00 60,000 0 0 0 0
14/06/2018 60,000 -10.00 -16.67 70,000 60,000 59,500 4,100 246,000,000
13/06/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
12/06/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
11/06/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
08/06/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
07/06/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
06/06/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
05/06/2018 70,000 -70.00 -100.00 70,000 0 0 0 0
04/06/2018 70,000 9.10 13.00 60,900 70,000 70,000 100 7,000,000
01/06/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
31/05/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
30/05/2018 60,900 -60.90 -100.00 60,900 0 0 0 0
29/05/2018 60,900 7.90 12.97 53,000 60,900 60,900 100 6,090,000
28/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
25/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
24/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
23/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
22/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
21/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
18/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
17/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
16/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
15/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
14/05/2018 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,300 68,900,000
11/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
10/05/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
09/05/2018 53,000 -3.60 -6.79 56,600 53,000 53,000 2,300 121,900,000
08/05/2018 57,000 -56.60 -99.30 56,600 0 0 0 0
07/05/2018 57,000 3.20 5.61 53,800 57,000 56,000 5,600 319,200,000
04/05/2018 54,000 -53.80 -99.63 53,800 0 0 0 0
03/05/2018 54,000 -6.20 -11.48 60,200 54,000 53,000 5,900 318,600,000
02/05/2018 60,900 -60.20 -98.85 60,200 0 0 0 0
27/04/2018 60,900 7.90 12.97 53,000 60,900 50,000 1,500 91,350,000
26/04/2018 53,000 -53.00 -100.00 53,000 0 0 0 0
24/04/2018 53,000 -2.00 -3.77 55,000 53,100 53,000 1,500 79,500,000
23/04/2018 55,000 5.00 9.09 50,000 55,000 55,000 5,000 275,000,000
20/04/2018 50,000 -6.80 -13.60 56,800 50,000 50,000 300 15,000,000
19/04/2018 56,000 -56.80 -101.43 56,800 0 0 0 0
18/04/2018 56,000 -56.80 -101.43 56,800 0 0 0 0
13/04/2018 56,000 -56.80 -101.43 56,800 0 0 0 0
12/04/2018 56,000 -3.00 -5.36 59,000 58,000 56,000 10,500 588,000,000
11/04/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
10/04/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
09/04/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
06/04/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
05/04/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
04/04/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
03/04/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
02/04/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
30/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
29/03/2018 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 1,400 82,600,000
28/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
27/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
26/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
23/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
22/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
21/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
20/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
19/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
16/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
15/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
14/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
13/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
12/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
09/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
08/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
07/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
06/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
05/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
02/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
01/03/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
28/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
27/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
26/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
22/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
21/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
13/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
12/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
09/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
08/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
07/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
06/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
05/02/2018 59,000 -59.00 -100.00 59,000 0 0 0 0
02/02/2018 59,000 1.00 1.69 58,000 59,000 59,000 500 29,500,000
01/02/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
31/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
30/01/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1,500 87,000,000
29/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
26/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
25/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
24/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
23/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
22/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
19/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
18/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
17/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
16/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
15/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
12/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
11/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
10/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
09/01/2018 58,000 -58.00 -100.00 58,000 0 0 0 0
08/01/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 200 11,600,000
05/01/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
04/01/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
03/01/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
02/01/2018 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
29/12/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
28/12/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 200 11,600,000
27/12/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
26/12/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 200 11,600,000
25/12/2017 58,000 -1.20 -2.03 58,000 58,000 58,000 100 5,800,000
22/12/2017 59,000 -6.30 -9.65 59,500 59,500 59,000 2,000 118,000,000
21/12/2017 65,300 0.00 ■■ 0.00 65,300 65,300 65,300 0 0
20/12/2017 65,300 0.00 ■■ 0.00 65,300 65,300 65,300 0 0
19/12/2017 65,300 0.00 ■■ 0.00 65,300 65,300 65,300 0 0
18/12/2017 65,300 0.00 ■■ 0.00 65,300 65,300 65,300 0 0
15/12/2017 65,300 0.00 ■■ 0.00 65,300 65,300 65,300 0 0
14/12/2017 65,300 0.00 ■■ 0.00 65,300 65,300 65,300 0 0
13/12/2017 65,300 0.00 ■■ 0.00 65,300 65,300 65,300 0 0
12/12/2017 65,300 0.00 ■■ 0.00 65,300 65,300 65,300 0 0
11/12/2017 65,300 -11.50 -14.97 65,300 65,300 65,300 500 32,650,000
08/12/2017 76,800 0.00 ■■ 0.00 76,800 76,800 76,800 0 0
07/12/2017 76,800 0.00 ■■ 0.00 76,800 76,800 76,800 0 0
06/12/2017 76,800 0.00 ■■ 0.00 76,800 76,800 76,800 0 0
05/12/2017 76,800 0.00 ■■ 0.00 76,800 76,800 76,800 0 0
04/12/2017 76,800 0.00 ■■ 0.00 76,800 76,800 76,800 0 0
01/12/2017 76,800 0.00 ■■ 0.00 76,800 76,800 76,800 0 0
30/11/2017 70,000 9.10 14.94 85,200 85,200 70,000 900 63,000,000
29/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
28/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
27/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
24/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
23/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
22/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
21/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
20/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
17/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
16/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
15/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
14/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
13/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
10/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
09/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
08/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
07/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
06/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
03/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
02/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
01/11/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
31/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
30/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
27/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
26/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
25/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
24/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
23/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
20/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
19/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
18/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
17/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
16/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
13/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
12/10/2017 60,900 0.00 ■■ 0.00 60,900 60,900 60,900 0 0
11/10/2017 60,900 3.30 5.73 60,900 60,900 60,900 0 0
10/10/2017 57,600 -2.20 -3.68 61,000 61,000 57,600 3,300 190,080,000
09/10/2017 59,800 1.70 2.93 59,700 59,800 59,700 800 47,840,000
06/10/2017 58,100 0.00 ■■ 0.00 58,100 58,100 58,100 0 0
05/10/2017 58,100 0.00 ■■ 0.00 58,100 58,100 58,100 0 0
04/10/2017 58,100 0.00 ■■ 0.00 58,100 58,100 58,100 0 0
03/10/2017 58,100 0.00 ■■ 0.00 58,100 58,100 58,100 0 0
02/10/2017 58,100 0.00 ■■ 0.00 58,100 58,100 58,100 0 0
29/09/2017 58,100 0.10 0.17 58,100 58,100 58,100 0 0
28/09/2017 58,000 -0.10 -0.17 58,300 58,300 58,000 800 46,400,000
27/09/2017 58,100 -0.20 -0.34 58,200 58,200 58,100 277 16,093,700
26/09/2017 58,300 -1.30 -2.18 58,300 58,300 58,300 100 5,830,000
25/09/2017 59,600 2.50 4.38 58,900 59,600 58,900 3,500 208,600,000
22/09/2017 57,100 0.00 ■■ 0.00 57,100 57,100 57,100 0 0
21/09/2017 57,100 0.10 0.18 57,100 57,100 57,100 0 0
20/09/2017 57,000 -4.00 -6.56 57,100 58,000 57,000 3,100 176,700,000
19/09/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 6,500 396,500,000
18/09/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
15/09/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
14/09/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
13/09/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 1,200 73,200,000
12/09/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
11/09/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
08/09/2017 61,000 1.10 1.84 61,000 61,000 60,900 6,700 408,700,000
07/09/2017 59,900 0.00 ■■ 0.00 59,900 59,900 59,900 0 0
06/09/2017 59,900 2.40 4.17 59,900 59,900 59,900 1,500 89,850,000
05/09/2017 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
01/09/2017 57,500 2.50 4.55 57,500 57,500 57,500 0 0
31/08/2017 55,000 -6.00 -9.84 61,000 61,000 55,000 5,700 313,500,000
30/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 2,000 122,000,000
29/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 2,000 122,000,000
28/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
25/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
24/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
23/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 2,000 122,000,000
22/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
21/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
18/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
17/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
16/08/2017 61,000 0.00 ■■ 0.00 60,500 61,000 60,500 2,600 158,600,000
15/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
14/08/2017 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
11/08/2017 61,000 1.00 1.67 60,500 61,000 60,500 2,100 128,100,000
10/08/2017 60,000 4.00 7.14 60,000 60,000 60,000 400 24,000,000
09/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
08/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
07/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
04/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
03/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 100 5,600,000
02/08/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
01/08/2017 56,000 -4.50 -7.44 56,000 56,000 56,000 100 5,600,000
31/07/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
28/07/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
27/07/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
26/07/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
25/07/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
24/07/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
21/07/2017 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 0 0
20/07/2017 60,500 -1.10 -1.79 60,500 60,500 60,500 2,037 123,238,500
19/07/2017 61,600 -0.40 -0.65 61,600 61,600 61,600 0 0
18/07/2017 62,000 3.10 5.26 61,000 62,000 61,000 800 49,600,000
17/07/2017 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 0 0
14/07/2017 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 0 0
13/07/2017 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 0 0
12/07/2017 58,900 0.40 0.68 58,900 58,900 58,900 0 0
11/07/2017 58,500 1.70 2.99 59,000 59,000 58,500 800 46,800,000
10/07/2017 56,800 -3.00 -5.02 56,800 56,800 56,800 0 0
07/07/2017 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 0 0
06/07/2017 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 0 0
05/07/2017 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 0 0
04/07/2017 59,800 -0.20 -0.33 59,800 59,800 59,800 0 0
03/07/2017 60,000 0.50 0.84 59,500 60,000 59,500 300 18,000,000
30/06/2017 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 0 0
29/06/2017 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 0 0
28/06/2017 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 0 0
27/06/2017 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 500 29,750,000
26/06/2017 59,500 0.50 0.85 59,500 59,500 59,500 0 0
23/06/2017 59,000 -0.60 -1.01 59,600 59,600 59,000 1,100 64,900,000
22/06/2017 59,600 0.00 ■■ 0.00 59,600 59,600 59,600 0 0
21/06/2017 59,600 0.00 ■■ 0.00 59,600 59,600 59,600 0 0
20/06/2017 59,600 0.00 ■■ 0.00 59,600 59,600 59,600 0 0
19/06/2017 59,600 0.00 ■■ 0.00 59,600 59,600 59,600 0 0
16/06/2017 59,600 0.00 ■■ 0.00 59,600 59,600 59,600 0 0
15/06/2017 59,600 -0.40 -0.67 59,600 59,600 59,600 0 0
14/06/2017 60,000 4.00 7.14 59,400 60,000 59,400 1,400 84,000,000
13/06/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
12/06/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
09/06/2017 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
08/06/2017 56,000 -3.20 -5.41 56,000 56,000 56,000 1,200 67,200,000
07/06/2017 59,200 0.00 ■■ 0.00 59,200 59,200 59,200 0 0
06/06/2017 59,200 0.00 ■■ 0.00 59,200 59,200 59,200 3 177,600
05/06/2017 59,200 0.00 ■■ 0.00 59,200 59,200 59,200 7 414,400
02/06/2017 59,200 0.00 ■■ 0.00 59,200 59,200 59,200 0 0
01/06/2017 59,200 -2.30 -3.74 59,200 59,200 59,200 0 0
31/05/2017 61,500 2.50 4.24 59,000 61,500 59,000 1,100 67,650,000
30/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
29/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
26/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
25/05/2017 59,000 1.00 1.72 59,000 59,000 59,000 1,000 59,000,000
24/05/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
23/05/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
22/05/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
19/05/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
18/05/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 15 870,000
17/05/2017 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 1 58,000
16/05/2017 58,000 -1.00 -1.69 58,000 58,000 58,000 2,024 117,392,000
15/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 10 590,000
09/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
08/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
05/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
04/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
03/05/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
28/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
27/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
26/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 900 53,100,000
25/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
24/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
21/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 50 2,950,000
20/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
19/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
18/04/2017 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
17/04/2017 59,000 -0.40 -0.67 59,000 59,000 59,000 700 41,300,000
14/04/2017 59,400 -1.10 -1.82 59,400 59,400 59,400 500 29,700,000
13/04/2017 60,500 -1.50 -2.42 60,500 60,500 60,500 0 0
12/04/2017 62,000 2.00 3.33 60,000 62,000 60,000 2,700 167,400,000
11/04/2017 60,000 4.20 7.53 62,000 62,000 60,000 5,500 330,000,000
10/04/2017 55,800 0.00 ■■ 0.00 55,800 55,800 55,800 0 0
07/04/2017 55,800 -0.60 -1.06 55,800 55,800 55,800 1,000 55,800,000
05/04/2017 56,400 0.00 ■■ 0.00 56,400 56,400 56,400 0 0
04/04/2017 56,400 -0.60 -1.05 56,400 56,400 56,400 700 39,480,000
03/04/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
31/03/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
30/03/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
29/03/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
28/03/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
27/03/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
24/03/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
23/03/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
22/03/2017 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,000 57,000,000
21/03/2017 57,000 -0.50 -0.87 57,500 57,500 57,000 1,400 79,800,000
20/03/2017 57,500 -0.50 -0.86 57,500 57,500 57,500 802 46,115,000
17/03/2017 58,000 3.00 5.45 57,000 58,000 57,000 1,500 87,000,000
16/03/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
15/03/2017 55,000 -2.00 -3.51 55,000 55,000 55,000 1,100 60,500,000
14/03/2017 57,000 -1.00 -1.72 57,000 57,000 57,000 300 17,100,000
13/03/2017 58,000 0.00 ■■ 0.00 57,000 58,000 57,000 200 11,600,000
10/03/2017 58,000 -4.00 -6.45 58,000 58,000 58,000 100 5,800,000
09/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
08/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
07/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
06/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
03/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
02/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
01/03/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
28/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
27/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
24/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
23/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
22/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
21/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
20/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
17/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
16/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
15/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
14/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
13/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
10/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
09/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 300 18,600,000
08/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
07/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
06/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
03/02/2017 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
02/02/2017 62,000 2.20 3.68 62,000 62,000 62,000 100 6,200,000
25/01/2017 59,800 -0.10 -0.17 59,800 59,800 59,800 1,200 71,760,000
24/01/2017 59,900 0.00 ■■ 0.00 59,900 59,900 59,900 0 0
23/01/2017 59,900 0.00 ■■ 0.00 59,900 59,900 59,900 0 0
20/01/2017 59,900 5.30 9.71 59,900 59,900 59,900 100 5,990,000
19/01/2017 54,600 -0.10 -0.18 54,600 54,600 54,600 0 0
18/01/2017 54,700 -1.30 -2.32 54,600 54,700 54,600 1,000 54,700,000
17/01/2017 56,000 -2.00 -3.45 54,000 56,000 54,000 2,500 140,000,000
16/01/2017 58,000 3.00 5.45 55,000 58,000 55,000 1,400 81,200,000
13/01/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
12/01/2017 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
11/01/2017 55,000 -2.10 -3.68 55,000 55,000 55,000 1,400 77,000,000
10/01/2017 57,100 0.00 ■■ 0.00 57,100 57,100 57,100 0 0
09/01/2017 57,100 0.00 ■■ 0.00 57,100 57,100 57,100 0 0
06/01/2017 57,100 -0.30 -0.52 57,100 57,100 57,100 100 5,710,000
05/01/2017 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
04/01/2017 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
03/01/2017 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
30/12/2016 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
29/12/2016 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
28/12/2016 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
27/12/2016 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
26/12/2016 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
23/12/2016 57,400 0.00 ■■ 0.00 57,400 57,400 57,400 0 0
22/12/2016 57,400 2.30 4.17 57,400 57,400 57,400 0 0
21/12/2016 55,100 -4.90 -8.17 59,700 59,700 55,100 200 11,020,000
20/12/2016 60,000 4.00 7.14 59,500 60,000 59,500 500 30,000,000
19/12/2016 56,000 -3.90 -6.51 59,900 59,900 56,000 2,000 112,000,000
16/12/2016 59,900 1.10 1.87 59,900 59,900 59,900 100 5,990,000
15/12/2016 58,800 0.00 ■■ 0.00 58,800 58,800 58,800 0 0
14/12/2016 58,800 3.10 5.57 58,800 58,800 58,800 100 5,880,000
13/12/2016 55,700 0.00 ■■ 0.00 55,700 55,700 55,700 0 0
12/12/2016 55,700 0.20 0.36 55,700 55,700 55,700 0 0
09/12/2016 55,500 -4.50 -7.50 56,000 56,000 55,500 300 16,650,000
08/12/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
07/12/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
06/12/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
05/12/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
02/12/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
01/12/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
30/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
29/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
28/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
25/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
24/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
23/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
22/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
21/11/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
18/11/2016 60,000 5.00 9.09 60,000 60,000 60,000 100 6,000,000
17/11/2016 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
16/11/2016 55,000 0.00 ■■ 0.00 55,000 55,000 55,000 0 0
15/11/2016 55,000 -0.60 -1.08 55,000 55,000 55,000 500 27,500,000
14/11/2016 55,600 0.00 ■■ 0.00 55,600 55,600 55,600 0 0
11/11/2016 55,600 0.00 ■■ 0.00 55,600 55,600 55,600 0 0
10/11/2016 55,600 0.00 ■■ 0.00 55,600 55,600 55,600 0 0
09/11/2016 55,600 -0.40 -0.71 55,600 55,600 55,600 500 27,800,000
08/11/2016 56,000 -0.50 -0.88 56,000 56,000 56,000 200 11,200,000
07/11/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
04/11/2016 56,500 0.50 0.89 56,500 56,500 56,500 400 22,600,000
03/11/2016 56,000 -0.50 -0.88 56,000 56,000 56,000 300 16,800,000
02/11/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 200 11,300,000
01/11/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
31/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
28/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
27/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
26/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
25/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 500 28,250,000
24/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
21/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
20/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
19/10/2016 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 0 0
18/10/2016 56,500 0.50 0.89 56,500 56,500 56,500 0 0
17/10/2016 56,000 -4.30 -7.13 57,000 57,000 56,000 200 11,200,000
14/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
13/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
12/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
11/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
10/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
07/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
06/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
05/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
04/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
03/10/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
30/09/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
29/09/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
28/09/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
27/09/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
26/09/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 500 30,150,000
23/09/2016 60,300 -3.60 -5.63 60,300 60,300 60,300 0 0
22/09/2016 63,900 5.20 8.86 60,000 63,900 59,900 2,300 146,970,000
21/09/2016 58,700 -0.20 -0.34 58,600 58,700 58,600 1,000 58,700,000
20/09/2016 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 100 5,890,000
19/09/2016 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 0 0
16/09/2016 58,900 0.00 ■■ 0.00 58,900 58,900 58,900 0 0
15/09/2016 58,900 2.30 4.06 58,900 58,900 58,900 600 35,340,000
14/09/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
13/09/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
12/09/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
09/09/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
08/09/2016 56,600 0.00 ■■ 0.00 56,600 56,600 56,600 0 0
07/09/2016 56,600 1.50 2.72 56,600 56,600 56,600 300 16,980,000
06/09/2016 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 0 0
05/09/2016 55,100 0.10 0.18 55,100 55,100 55,100 0 0
01/09/2016 55,000 -0.10 -0.18 55,100 55,100 55,000 800 44,000,000
31/08/2016 55,100 -4.90 -8.17 60,000 60,000 55,100 300 16,530,000
30/08/2016 60,000 0.80 1.35 58,900 60,000 58,900 700 42,000,000
29/08/2016 59,200 -0.80 -1.33 59,200 59,200 59,200 0 0
26/08/2016 60,000 6.20 11.52 58,900 60,000 58,900 800 48,000,000
25/08/2016 53,800 -0.20 -0.37 53,800 53,800 53,800 0 0
24/08/2016 54,000 -8.00 -12.90 53,000 54,000 53,000 400 21,600,000
23/08/2016 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
22/08/2016 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
19/08/2016 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
18/08/2016 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
17/08/2016 62,000 2.00 3.33 62,000 62,000 62,000 500 31,000,000
16/08/2016 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
15/08/2016 60,000 6.20 11.52 60,000 60,000 60,000 200 12,000,000
12/08/2016 53,800 0.00 ■■ 0.00 53,800 53,800 53,800 0 0
11/08/2016 53,800 -6.10 -10.18 53,900 53,900 53,800 1,000 53,800,000
10/08/2016 59,900 -0.40 -0.66 59,900 59,900 59,900 100 5,990,000
09/08/2016 60,300 0.00 ■■ 0.00 60,300 60,300 60,300 0 0
08/08/2016 60,300 6.90 12.92 60,300 60,300 60,300 100 6,030,000
05/08/2016 53,400 0.00 ■■ 0.00 53,400 53,400 53,400 0 0
04/08/2016 53,400 0.00 ■■ 0.00 53,400 53,400 53,400 0 0
03/08/2016 53,400 -0.10 -0.19 53,400 53,400 53,400 0 0
02/08/2016 53,500 -7.50 -12.30 53,100 53,500 53,000 6,300 337,050,000
01/08/2016 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
29/07/2016 61,000 4.20 7.39 61,000 61,000 61,000 1,000 61,000,000
28/07/2016 56,800 -4.20 -6.89 56,800 56,800 56,800 0 0
27/07/2016 61,000 -0.50 -0.81 55,000 61,000 55,000 3,400 207,400,000
26/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
25/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
22/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 1,800 110,700,000
21/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
20/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
19/07/2016 61,500 2.90 4.95 61,500 61,500 61,500 0 0
18/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
15/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
14/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
13/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
12/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 800 49,200,000
11/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
08/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 0 0
07/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 2,000 123,000,000
06/07/2016 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 2,500 153,750,000
05/07/2016 61,500 -1.50 -2.38 61,500 61,500 61,500 1,000 61,500,000
04/07/2016 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 600 37,800,000
01/07/2016 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 0 0
30/06/2016 63,000 1.70 2.77 63,000 63,000 63,000 600 37,800,000
29/06/2016 61,300 0.00 ■■ 0.00 61,300 61,300 61,300 0 0
28/06/2016 61,300 0.00 ■■ 0.00 61,300 61,300 61,300 3,000 183,900,000
27/06/2016 61,300 0.00 ■■ 0.00 61,300 61,300 61,300 2,800 171,640,000
24/06/2016 61,300 0.00 ■■ 0.00 61,300 61,300 61,300 300 18,390,000
23/06/2016 61,300 0.00 ■■ 0.00 61,300 61,300 61,300 0 0
22/06/2016 61,300 0.20 0.33 61,300 61,300 61,300 100 6,130,000
21/06/2016 61,100 0.60 0.99 61,100 61,100 61,100 100 6,110,000
20/06/2016 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 1,000 60,500,000
17/06/2016 60,500 0.30 0.50 60,500 60,500 60,500 1,000 60,500,000
16/06/2016 60,200 0.20 0.33 60,200 60,200 60,200 300 18,060,000
15/06/2016 60,000 -1.00 -1.64 61,000 61,000 60,000 1,000 60,000,000
14/06/2016 61,000 -1.00 -1.61 63,000 63,000 61,000 600 36,600,000
13/06/2016 62,000 -3.00 -4.62 62,000 62,000 62,000 400 24,800,000
10/06/2016 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
09/06/2016 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
08/06/2016 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
07/06/2016 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
06/06/2016 65,000 -1.00 -1.52 65,000 65,000 65,000 100 6,500,000
03/06/2016 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 100 6,600,000
02/06/2016 66,000 2.00 3.12 66,000 66,000 66,000 100 6,600,000
01/06/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
31/05/2016 64,000 -1.00 -1.54 64,000 64,000 64,000 0 0
30/05/2016 67,000 0.50 0.75 67,000 67,000 67,000 100 6,700,000
27/05/2016 66,500 -2.50 -3.62 66,500 66,500 66,500 1,000 66,500,000
26/05/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 100 6,900,000
25/05/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 100 6,900,000
24/05/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
23/05/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
20/05/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
19/05/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
18/05/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 3,000 207,000,000
17/05/2016 69,000 -1.50 -2.13 69,000 69,000 69,000 2,000 138,000,000
16/05/2016 70,500 2.50 3.68 70,500 70,500 70,000 1,000 70,500,000
13/05/2016 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
12/05/2016 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 200 13,600,000
11/05/2016 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
10/05/2016 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 0 0
09/05/2016 68,000 -0.50 -0.73 68,000 68,000 68,000 5,500 374,000,000
06/05/2016 68,500 0.50 0.74 68,000 68,500 68,000 1,900 130,150,000
05/05/2016 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 2,000 136,000,000
04/05/2016 68,000 -0.50 -0.73 69,000 69,000 68,000 9,400 639,200,000
29/04/2016 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 0 0
28/04/2016 68,500 -0.50 -0.72 68,500 68,500 68,500 0 0
27/04/2016 69,000 1.50 2.22 68,000 69,000 68,000 1,950 134,550,000
26/04/2016 67,500 -0.50 -0.74 66,000 67,500 66,000 800 54,000,000
25/04/2016 68,000 -0.10 -0.15 68,000 68,000 68,000 1,550 105,400,000
22/04/2016 68,100 0.00 ■■ 0.00 68,100 68,100 68,100 0 0
21/04/2016 68,100 0.10 0.15 68,100 68,100 68,100 600 40,860,000
20/04/2016 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 1,500 102,000,000
19/04/2016 68,000 1.00 1.49 67,000 68,000 67,000 1,802 122,536,000
15/04/2016 67,000 0.00 ■■ 0.00 68,500 68,500 67,000 2,500 167,500,000
14/04/2016 67,000 0.00 ■■ 0.00 67,000 67,000 67,000 0 0
13/04/2016 67,000 0.40 0.60 67,000 67,000 67,000 2,300 154,100,000
12/04/2016 66,600 0.60 0.91 66,600 66,600 66,600 100 6,660,000
11/04/2016 66,000 -3.90 -5.58 59,500 66,000 59,500 2,310 152,460,000
08/04/2016 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 0 0
07/04/2016 69,900 0.00 ■■ 0.00 69,900 69,900 69,900 0 0
06/04/2016 69,900 5.70 8.88 69,900 69,900 69,900 110 7,689,000
05/04/2016 64,200 0.20 0.31 64,200 64,200 64,200 0 0
04/04/2016 64,000 -4.00 -5.88 64,300 64,500 64,000 2,700 172,800,000
01/04/2016 68,000 1.70 2.56 68,000 68,000 68,000 100 6,800,000
31/03/2016 66,300 0.00 ■■ 0.00 66,300 66,300 66,300 1,200 79,560,000
30/03/2016 66,300 0.30 0.45 67,000 67,000 66,300 5,600 371,280,000
29/03/2016 66,000 0.90 1.38 66,000 67,000 66,000 5,000 330,000,000
28/03/2016 65,100 0.00 ■■ 0.00 65,100 65,100 65,100 0 0
25/03/2016 65,100 0.00 ■■ 0.00 65,100 65,100 65,100 0 0
24/03/2016 65,100 -0.10 -0.15 65,100 65,100 65,100 100 6,510,000
23/03/2016 65,200 0.10 0.15 65,900 65,900 65,200 600 39,120,000
22/03/2016 65,100 0.00 ■■ 0.00 65,100 65,100 65,100 300 19,530,000
21/03/2016 65,100 0.10 0.15 65,100 65,100 65,100 200 13,020,000
18/03/2016 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 0 0
17/03/2016 65,000 1.00 1.56 65,000 65,000 65,000 2,000 130,000,000
16/03/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
15/03/2016 64,000 -5.00 -7.25 64,100 64,100 64,000 500 32,000,000
14/03/2016 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 0 0
11/03/2016 69,000 4.90 7.64 68,900 69,000 68,900 2,100 144,900,000
10/03/2016 64,100 -6.70 -9.46 64,100 64,100 64,100 100 6,410,000
09/03/2016 70,800 3.30 4.89 68,000 70,800 68,000 2,300 162,840,000
08/03/2016 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 0 0
07/03/2016 67,500 -0.50 -0.74 67,500 67,500 67,500 0 0
04/03/2016 68,000 3.80 5.92 64,600 68,100 64,600 2,500 170,000,000
03/03/2016 64,200 0.20 0.31 64,200 64,200 64,200 1,000 64,200,000
02/03/2016 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 0 0
01/03/2016 64,000 0.60 0.95 64,000 64,000 64,000 400 25,600,000
29/02/2016 63,400 -0.60 -0.94 63,400 63,400 63,400 300 19,020,000
26/02/2016 64,000 0.70 1.11 64,000 64,000 64,000 100 6,400,000
25/02/2016 63,300 0.10 0.16 63,300 63,300 63,300 0 0
24/02/2016 63,200 -0.60 -0.94 63,300 63,300 63,200 200 12,640,000
23/02/2016 63,800 -7.10 -10.01 63,800 63,800 63,800 0 0
22/02/2016 70,900 7.60 12.01 63,300 70,900 63,300 1,505 106,704,500
19/02/2016 63,300 -0.20 -0.31 63,300 63,300 63,300 3,500 221,550,000
18/02/2016 63,500 -0.10 -0.16 63,100 63,500 63,100 400 25,400,000
17/02/2016 63,600 1.50 2.42 63,100 63,600 63,100 500 31,800,000
16/02/2016 62,100 0.00 ■■ 0.00 62,100 62,100 62,100 0 0
15/02/2016 62,100 0.00 ■■ 0.00 62,100 62,100 62,100 0 0
05/02/2016 62,100 0.00 ■■ 0.00 62,100 62,100 62,100 200 12,420,000
04/02/2016 62,100 -0.40 -0.64 62,100 62,200 62,100 600 37,260,000
03/02/2016 62,500 0.10 0.16 62,500 62,500 62,500 0 0
02/02/2016 62,400 0.00 ■■ 0.00 62,500 62,500 62,400 500 31,200,000
01/02/2016 62,400 -2.60 -4.00 62,500 62,500 62,400 800 49,920,000
29/01/2016 65,000 2.00 3.17 65,000 65,000 65,000 100 6,500,000
28/01/2016 63,000 -1.00 -1.56 63,000 63,000 63,000 100 6,300,000
27/01/2016 64,000 0.10 0.16 64,000 64,000 64,000 0 0
26/01/2016 63,900 -1.10 -1.69 64,000 64,000 63,900 200 12,780,000
25/01/2016 65,000 0.10 0.15 64,900 65,000 64,900 500 32,500,000
22/01/2016 64,900 0.00 ■■ 0.00 64,900 64,900 64,900 0 0
21/01/2016 64,900 -0.10 -0.15 64,900 64,900 64,900 0 0
20/01/2016 65,000 2.00 3.17 64,000 65,000 64,000 3,400 221,000,000
19/01/2016 63,000 4.00 6.78 60,000 63,000 59,000 4,600 289,800,000
18/01/2016 59,000 -4.00 -6.35 63,000 63,000 59,000 4,000 236,000,000
15/01/2016 63,000 0.20 0.32 63,200 63,200 63,000 3,100 195,300,000
14/01/2016 62,800 0.30 0.48 62,800 62,800 62,800 1,000 62,800,000
13/01/2016 62,500 -9.50 -13.19 63,200 74,000 62,000 10,100 631,250,000
12/01/2016 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
11/01/2016 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
08/01/2016 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 0 0
07/01/2016 72,000 -0.20 -0.28 72,000 72,000 72,000 1,400 100,800,000
06/01/2016 72,200 0.00 ■■ 0.00 72,200 72,200 72,200 100 7,220,000
05/01/2016 72,200 0.00 ■■ 0.00 72,200 72,200 72,000 4,900 353,780,000
04/01/2016 72,200 -0.30 -0.41 72,200 72,200 72,200 200 14,440,000
31/12/2015 72,500 0.50 0.69 72,000 72,500 72,000 1,700 123,250,000
30/12/2015 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 1,200 86,400,000
29/12/2015 72,000 -2.40 -3.23 72,000 72,000 72,000 400 28,800,000
28/12/2015 74,400 0.00 ■■ 0.00 74,400 74,400 74,400 1,420 105,648,000
25/12/2015 74,400 -0.10 -0.13 74,500 74,500 74,400 4,000 297,600,000
24/12/2015 74,500 0.00 ■■ 0.00 74,500 74,500 74,500 2,800 208,600,000
23/12/2015 74,500 0.60 0.81 74,900 74,900 74,500 4,710 350,895,000
22/12/2015 73,900 1.70 2.35 74,900 74,900 73,900 1,000 73,900,000
21/12/2015 72,200 -0.30 -0.41 72,500 72,600 72,200 2,800 202,160,000
18/12/2015 72,500 -0.50 -0.68 72,500 73,000 72,500 3,600 261,000,000
17/12/2015 73,000 0.50 0.69 72,500 73,000 72,500 3,500 255,500,000
16/12/2015 72,500 -0.50 -0.68 73,000 73,000 72,500 3,300 239,250,000
15/12/2015 73,000 2.80 3.99 72,000 73,000 72,000 5,000 365,000,000
14/12/2015 70,200 0.20 0.29 70,200 70,200 70,200 400 28,080,000
11/12/2015 70,000 -5.00 -6.67 72,000 72,000 70,000 3,530 247,100,000
10/12/2015 75,000 4.50 6.38 72,000 77,000 72,000 4,400 330,000,000
09/12/2015 70,500 0.40 0.57 70,100 71,000 70,000 3,200 225,600,000
08/12/2015 70,100 -3.40 -4.63 70,500 70,500 70,100 1,500 105,150,000
07/12/2015 73,500 3.50 5.00 73,500 73,500 73,500 100 7,350,000
04/12/2015 70,000 -0.40 -0.57 70,100 70,300 69,600 5,930 415,100,000
03/12/2015 70,400 0.30 0.43 70,100 70,400 70,000 6,700 471,680,000
02/12/2015 70,100 -0.90 -1.27 71,300 71,300 70,100 15,800 1,107,580,000
01/12/2015 71,000 -4.00 -5.33 70,300 71,500 70,300 2,200 156,200,000
30/11/2015 75,000 -2.00 -2.60 77,000 77,000 75,000 4,100 307,500,000
27/11/2015 77,000 -1.50 -1.91 77,000 77,600 77,000 6,400 492,800,000
26/11/2015 78,500 0.50 0.64 78,500 78,500 77,000 5,000 392,500,000
25/11/2015 78,000 0.00 ■■ 0.00 79,000 80,000 77,000 4,900 382,200,000
24/11/2015 78,000 1.00 1.30 77,000 79,500 77,000 19,400 1,513,200,000
23/11/2015 77,000 1.50 1.99 76,400 77,000 75,300 7,700 592,900,000
20/11/2015 75,500 2.00 2.72 73,500 78,600 73,500 16,800 1,268,400,000
19/11/2015 73,500 -2.30 -3.03 73,500 73,500 73,500 1,600 117,600,000
18/11/2015 75,800 5.30 7.52 71,000 76,000 71,000 34,500 2,615,100,000
17/11/2015 70,500 2.50 3.68 71,000 71,500 69,000 8,100 571,050,000
16/11/2015 68,000 0.00 ■■ 0.00 68,100 68,100 68,000 6,300 428,400,000
13/11/2015 68,000 -0.20 -0.29 68,000 68,000 68,000 5,600 380,800,000
12/11/2015 68,200 0.00 ■■ 0.00 68,200 68,200 68,200 2,800 190,960,000
11/11/2015 68,200 0.20 0.29 68,500 68,500 68,200 4,520 308,264,000
10/11/2015 68,000 -0.50 -0.73 68,500 68,500 68,000 5,300 360,400,000
09/11/2015 68,500 -0.40 -0.58 68,500 68,500 68,500 4,600 315,100,000
06/11/2015 68,900 -0.10 -0.14 68,900 68,900 68,100 3,200 220,480,000
05/11/2015 69,000 -0.20 -0.29 69,000 69,000 69,000 4,600 317,400,000
04/11/2015 69,200 0.20 0.29 69,200 69,200 69,200 0 0
03/11/2015 69,000 2.00 2.99 69,800 69,800 69,000 12,600 869,400,000
02/11/2015 67,000 -0.50 -0.74 67,500 67,500 67,000 3,600 241,200,000
30/10/2015 67,500 -0.50 -0.74 68,000 68,000 67,500 2,700 182,250,000
29/10/2015 68,000 -1.00 -1.45 69,000 69,000 68,000 7,650 520,200,000
28/10/2015 69,000 5.30 8.32 69,000 69,000 69,000 100 6,900,000
27/10/2015 63,700 -5.30 -7.68 69,000 69,000 63,700 6,100 388,570,000
26/10/2015 69,000 -0.50 -0.72 69,300 69,300 69,000 11,300 779,700,000
23/10/2015 69,500 0.50 0.72 69,000 69,600 69,000 6,500 451,750,000
22/10/2015 69,000 0.00 ■■ 0.00 69,700 69,700 69,000 16,200 1,117,800,000
21/10/2015 69,000 -2.50 -3.50 71,000 71,000 69,000 4,700 324,300,000
20/10/2015 71,500 1.20 1.71 74,000 74,000 71,000 13,200 943,800,000
19/10/2015 70,300 -4.20 -5.64 70,400 70,500 70,300 5,100 358,530,000
16/10/2015 74,500 0.50 0.68 77,000 77,000 74,000 1,100 81,950,000
15/10/2015 74,000 5.70 8.35 68,500 74,000 68,500 17,900 1,324,600,000
14/10/2015 68,300 1.30 1.94 75,000 75,000 66,500 10,200 696,660,000
13/10/2015 67,000 1.00 1.52 66,000 67,000 65,000 8,000 536,000,000
12/10/2015 66,000 0.00 ■■ 0.00 67,000 67,000 65,000 1,800 118,800,000
09/10/2015 66,000 1.90 2.96 66,000 66,000 66,000 2,549 168,234,000
08/10/2015 64,100 0.00 ■■ 0.00 67,900 67,900 64,100 45,400 2,910,140,000
07/10/2015 64,100 -5.80 -8.30 64,100 64,100 64,100 11,000 705,100,000
06/10/2015 69,900 2.20 3.25 69,800 77,000 57,600 12,500 873,750,000
05/10/2015 67,700 5.10 8.15 67,500 67,700 67,500 17,200 1,164,440,000
02/10/2015 62,600 7.30 13.20 55,000 62,600 55,000 17,657 1,105,328,200
01/10/2015 55,300 5.30 10.60 49,800 55,300 49,800 9,700 536,410,000
30/09/2015 50,000 -2.90 -5.48 47,000 50,000 47,000 8,600 430,000,000
29/09/2015 52,900 1.70 3.32 53,000 53,000 52,900 300 15,870,000
28/09/2015 51,200 6.60 14.80 51,200 51,200 51,200 3,900 199,680,000
25/09/2015 44,600 5.80 14.95 44,600 44,600 44,600 2,700 120,420,000
24/09/2015 38,800 5.00 14.79 38,800 38,800 38,800 100 3,880,000
23/09/2015 33,800 4.40 14.97 33,800 33,800 33,800 100 3,380,000
22/09/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
21/09/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
18/09/2015 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 200 5,880,000
(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