Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 900.95 +6.91 (+0.77%)
  • HNX-Index 129.20 +0.73 (+0.57%)
  • UPCOM-Index 60.59 +0.72 (+1.20%)
CTCP Pacific Dinco
Pacific Dinco Corporation
Mã CK:      PDB      6.90      -0.60 (-8.70%)      (cập nhật 23:45 18/09/2020)
Đang giao dịch
PDB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/09/2020 6,900 -0.60 -8.70 7,500 6,900 6,900 20 138,000
17/09/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 1,100 8,250,000
16/09/2020 7,500 0.60 8.00 6,900 7,500 6,900 5,600 42,000,000
15/09/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
14/09/2020 6,900 -0.20 -2.90 7,100 6,900 6,900 10 69,000
11/09/2020 7,100 0.20 2.82 6,900 7,100 6,900 2,500 17,750,000
10/09/2020 6,900 0.10 1.45 6,800 6,900 6,800 80 552,000
09/09/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 6,400 43,520,000
08/09/2020 6,800 0.10 1.47 6,700 6,800 6,700 380 2,584,000
07/09/2020 6,700 -0.10 -1.49 6,800 6,900 6,700 550 3,685,000
04/09/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 510 3,468,000
03/09/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 500 3,400,000
01/09/2020 6,800 0.10 1.47 6,700 6,800 6,700 590 4,012,000
31/08/2020 6,700 0.10 1.49 6,600 6,700 6,600 570 3,819,000
28/08/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,700 11,220,000
27/08/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 3,600 23,760,000
26/08/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 20 132,000
25/08/2020 6,600 0.10 1.52 6,500 6,600 6,600 20 132,000
24/08/2020 6,500 -0.10 -1.54 6,600 6,500 6,500 5,000 32,500,000
21/08/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 12,300 81,180,000
20/08/2020 6,600 0.10 1.52 6,500 6,700 6,500 15,700 103,620,000
19/08/2020 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 210 1,365,000
18/08/2020 6,500 -0.10 -1.54 6,600 6,600 6,500 910 5,915,000
17/08/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 500 3,300,000
14/08/2020 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 210 1,386,000
13/08/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 700 4,620,000
12/08/2020 6,600 0.10 1.52 6,500 6,600 6,600 480 3,168,000
11/08/2020 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 5,600 36,400,000
10/08/2020 6,500 -0.10 -1.54 6,600 6,600 6,500 6,300 40,950,000
07/08/2020 6,600 0.10 1.52 6,500 6,600 6,500 300 1,980,000
06/08/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 30 195,000
05/08/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 150 975,000
04/08/2020 6,500 -0.10 -1.54 6,600 6,900 6,500 20 130,000
03/08/2020 6,600 -0.10 -1.52 6,700 6,600 6,600 2,900 19,140,000
31/07/2020 6,700 0.00 ■■ 0.00 6,700 6,900 6,700 220 1,474,000
30/07/2020 6,700 0.00 ■■ 0.00 6,700 7,100 6,700 300 2,010,000
29/07/2020 6,700 0.10 1.49 6,600 6,900 6,500 650 4,355,000
28/07/2020 6,600 0.10 1.52 6,500 6,900 6,600 1,600 10,560,000
27/07/2020 6,500 -0.70 -10.77 7,200 6,700 6,500 10,000 65,000,000
24/07/2020 7,200 0.20 2.78 7,000 7,200 7,200 100 720,000
23/07/2020 7,000 -0.20 -2.86 7,200 7,000 7,000 8,300 58,100,000
22/07/2020 7,200 -0.10 -1.39 7,300 7,400 6,900 100 720,000
21/07/2020 7,300 -0.60 -8.22 7,900 7,400 7,200 4,310 31,463,000
20/07/2020 7,900 0.20 2.53 7,700 7,900 7,600 360 2,844,000
17/07/2020 7,700 0.20 2.60 7,500 7,700 7,600 130 1,001,000
16/07/2020 7,500 -0.20 -2.67 7,700 7,600 7,000 460 3,450,000
15/07/2020 7,700 -0.10 -1.30 7,800 7,700 7,600 320 2,464,000
14/07/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
13/07/2020 7,800 -0.10 -1.28 7,900 7,800 7,700 1,100 8,580,000
10/07/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
09/07/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
08/07/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
07/07/2020 7,900 0.10 1.27 7,800 7,900 7,900 100 790,000
06/07/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
03/07/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
02/07/2020 7,800 -0.10 -1.28 7,900 7,800 7,700 1,100 8,580,000
01/07/2020 7,900 0.20 2.53 7,700 7,900 7,800 200 1,580,000
30/06/2020 7,700 -0.20 -2.60 7,900 7,900 7,600 180 1,386,000
29/06/2020 7,900 0.10 1.27 7,800 7,900 7,900 10 79,000
26/06/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
25/06/2020 7,800 -7.80 -100.00 7,800 0 0 0 0
24/06/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 200 1,560,000
23/06/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 300 2,340,000
22/06/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
19/06/2020 7,800 -0.20 -2.56 8,000 7,900 7,400 4,600 35,880,000
18/06/2020 8,000 0.10 1.25 7,900 8,000 7,900 30 240,000
17/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 530 4,187,000
16/06/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 820 6,478,000
12/06/2020 7,900 -7.90 -100.00 7,900 0 0 0 0
11/06/2020 7,900 -0.10 -1.27 8,000 7,900 7,800 560 4,424,000
10/06/2020 8,000 0.10 1.25 7,900 8,000 7,900 110 880,000
09/06/2020 7,900 0.10 1.27 7,800 7,900 7,700 90 711,000
08/06/2020 7,800 -0.20 -2.56 8,000 7,800 7,800 300 2,340,000
06/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 480 3,840,000
05/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 480 3,840,000
04/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,090 16,720,000
03/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 80 640,000
02/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
01/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
29/05/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
28/05/2020 8,000 -8.00 -100.00 8,000 0 0 0 0
27/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 30 240,000
26/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
25/05/2020 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 50 400,000
24/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
22/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10 80,000
21/05/2020 8,000 -0.30 -3.75 8,300 8,300 8,000 990 7,920,000
20/05/2020 8,300 0.10 1.20 8,200 8,300 8,000 20 166,000
19/05/2020 8,200 -0.20 -2.44 8,400 8,200 8,000 20 164,000
18/05/2020 8,400 -0.20 -2.38 8,600 8,400 8,000 540 4,536,000
15/05/2020 8,600 -8.60 -100.00 8,600 0 0 0 0
14/05/2020 8,600 0.00 ■■ 0.00 8,600 8,600 7,800 1,120 9,632,000
13/05/2020 8,600 0.10 1.16 8,500 8,600 8,100 110 946,000
12/05/2020 8,500 -0.10 -1.18 8,600 8,700 8,200 170 1,445,000
11/05/2020 8,500 -0.10 -1.18 8,600 8,700 8,200 170 1,445,000
10/05/2020 8,600 -0.20 -2.33 8,800 8,600 8,300 570 4,902,000
08/05/2020 8,600 -0.20 -2.33 8,800 8,600 8,300 570 4,902,000
07/05/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 1,140 10,032,000
06/05/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,300 420 3,696,000
05/05/2020 8,800 0.20 2.27 8,600 8,800 8,800 10 88,000
04/05/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 100 860,000
01/05/2020 8,600 -0.20 -2.33 8,800 8,600 8,400 40 344,000
30/04/2020 8,600 -0.20 -2.33 8,800 8,600 8,400 40 344,000
29/04/2020 8,600 -0.20 -2.33 8,800 8,600 8,400 40 344,000
28/04/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
27/04/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 40 352,000
24/04/2020 9,800 -8.80 -89.80 8,800 0 0 0 0
23/04/2020 9,800 0.50 5.10 9,300 9,900 9,300 5,270 51,646,000
22/04/2020 9,300 -0.10 -1.08 9,400 9,400 9,300 1,390 12,927,000
21/04/2020 9,400 -0.10 -1.06 9,500 9,600 9,200 2,250 21,150,000
20/04/2020 9,500 0.10 1.05 9,400 10,300 9,400 1,030 9,785,000
19/04/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 100 940,000
17/04/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 100 940,000
16/04/2020 9,400 -0.10 -1.06 9,500 9,400 9,400 120 1,128,000
15/04/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 100 950,000
14/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
13/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
10/04/2020 9,500 -9.50 -100.00 9,500 0 0 0 0
09/04/2020 9,500 0.10 1.05 9,400 9,500 9,400 100 950,000
08/04/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
06/04/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
05/04/2020 9,400 0.40 4.26 9,000 9,400 9,300 150 1,410,000
03/04/2020 9,400 0.40 4.26 9,000 9,400 9,300 150 1,410,000
02/04/2020 9,000 0.70 7.78 8,300 9,000 9,000 100 900,000
01/04/2020 9,000 0.70 7.78 8,300 9,000 9,000 100 900,000
31/03/2020 8,300 -0.90 -10.84 9,200 8,300 8,300 380 3,154,000
30/03/2020 9,200 0.20 2.17 9,000 9,300 9,000 300 2,760,000
27/03/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
26/03/2020 9,000 0.00 ■■ 0.00 9,000 9,300 9,000 170 1,530,000
25/03/2020 9,000 -0.20 -2.22 9,200 9,500 9,000 500 4,500,000
24/03/2020 9,200 0.70 7.61 8,500 9,200 9,200 150 1,380,000
23/03/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
20/03/2020 8,500 -8.50 -100.00 8,500 0 0 0 0
19/03/2020 8,500 0.10 1.18 8,400 9,100 8,500 30 255,000
18/03/2020 8,500 0.10 1.18 8,400 9,100 8,500 30 255,000
17/03/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
16/03/2020 8,400 -8.40 -100.00 8,400 0 0 0 0
13/03/2020 8,400 0.70 8.33 7,700 8,400 8,400 200 1,680,000
12/03/2020 7,700 -0.80 -10.39 8,500 7,700 7,700 100 770,000
11/03/2020 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 1,400 11,900,000
10/03/2020 8,500 0.00 ■■ 0.00 8,500 9,300 8,500 640 5,440,000
09/03/2020 8,500 -0.90 -10.59 9,400 8,500 8,500 160 1,360,000
06/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
05/03/2020 9,400 -9.40 -100.00 9,400 0 0 0 0
02/03/2020 9,400 0.20 2.13 9,200 9,400 9,400 10 94,000
28/02/2020 9,200 -0.10 -1.09 9,300 9,200 9,200 10 92,000
27/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
25/02/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
24/02/2020 9,300 0.60 6.45 8,700 9,300 9,300 50 465,000
21/02/2020 8,700 -8.70 -100.00 8,700 0 0 0 0
20/02/2020 8,700 -0.70 -8.05 9,400 8,800 8,700 20 174,000
19/02/2020 9,400 0.10 1.06 9,300 9,400 9,400 10 94,000
18/02/2020 9,300 0.20 2.15 9,100 9,300 8,400 20 186,000
17/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
14/02/2020 9,100 -9.10 -100.00 9,100 0 0 0 0
13/02/2020 9,100 -0.10 -1.10 9,200 9,200 9,100 20 182,000
11/02/2020 9,200 -9.20 -100.00 9,200 0 0 0 0
10/02/2020 9,200 0.20 2.17 9,000 9,200 9,100 50 460,000
09/02/2020 9,200 0.20 2.17 9,000 9,200 9,100 50 460,000
07/02/2020 9,200 0.20 2.17 9,000 9,200 9,100 50 460,000
06/02/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
05/02/2020 9,000 -0.80 -8.89 9,800 9,100 9,000 60 540,000
04/02/2020 9,800 0.80 8.16 9,000 9,800 9,800 100 980,000
03/02/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
22/01/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
21/01/2020 9,000 -9.00 -100.00 9,000 0 0 0 0
20/01/2020 9,000 -0.50 -5.56 9,500 9,000 9,000 100 900,000
17/01/2020 9,500 0.30 3.16 9,000 9,500 9,500 500 4,750,000
16/01/2020 9,200 0.20 2.17 9,000 9,200 9,200 100 920,000
15/01/2020 9,000 -0.30 -3.33 9,300 9,000 9,000 100 900,000
14/01/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
13/01/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
09/01/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
08/01/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
06/01/2020 9,300 -9.30 -100.00 9,300 0 0 0 0
03/01/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 200 1,860,000
02/01/2020 9,300 -0.30 -3.23 9,600 9,500 9,000 280 2,604,000
31/12/2019 9,600 0.20 2.08 9,400 9,600 9,600 1,000 9,600,000
30/12/2019 9,400 -9.40 -100.00 9,400 0 0 0 0
27/12/2019 9,400 -0.30 -3.19 9,700 9,400 9,000 4,500 42,300,000
26/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
24/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
23/12/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 110 1,067,000
20/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
19/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
16/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
13/12/2019 9,700 -9.70 -100.00 9,700 0 0 0 0
12/12/2019 9,700 0.20 2.06 9,500 9,700 9,700 50 485,000
11/12/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 150 1,425,000
10/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
09/12/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,000 9,500,000
06/12/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
04/12/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 500 4,750,000
03/12/2019 9,500 -0.10 -1.05 9,600 9,500 9,500 10 95,000
02/12/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
29/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
28/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
27/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
26/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
25/11/2019 9,600 0.70 7.29 8,900 9,600 9,600 50 480,000
22/11/2019 8,900 -0.70 -7.87 9,600 8,900 8,900 100 890,000
21/11/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 200 1,920,000
20/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
19/11/2019 9,600 -9.60 -100.00 9,600 0 0 0 0
18/11/2019 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
15/11/2019 9,600 -0.10 -1.04 9,700 9,600 9,600 100 960,000
14/11/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 2,000 19,400,000
13/11/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 4,800 46,560,000
12/11/2019 9,700 0.10 1.03 9,600 9,700 9,500 6,000 58,200,000
11/11/2019 9,600 0.00 ■■ 0.00 9,600 9,700 9,500 650 6,240,000
08/11/2019 9,600 -0.10 -1.04 9,700 9,700 9,600 650 6,240,000
07/11/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 7,000 67,900,000
06/11/2019 9,700 0.10 1.03 9,600 9,700 9,600 350 3,395,000
05/11/2019 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 6,400 61,440,000
04/11/2019 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 21,700 208,320,000
01/11/2019 9,600 0.00 ■■ 0.00 9,600 9,800 9,500 1,800 17,280,000
31/10/2019 9,600 -0.10 -1.04 9,700 9,900 9,600 12,400 119,040,000
30/10/2019 9,700 0.00 ■■ 0.00 9,700 9,700 9,500 10,800 104,760,000
29/10/2019 9,700 0.20 2.06 9,500 9,700 9,500 720 6,984,000
28/10/2019 9,500 0.10 1.05 9,400 9,500 9,300 7,500 71,250,000
25/10/2019 9,400 -0.20 -2.13 9,600 9,600 9,200 23,600 221,840,000
24/10/2019 9,600 -0.20 -2.08 9,800 9,800 9,500 950 9,120,000
23/10/2019 9,800 0.30 3.06 9,500 9,800 9,300 1,300 12,740,000
22/10/2019 9,500 0.20 2.11 9,300 9,500 9,300 1,960 18,620,000
21/10/2019 9,300 0.10 1.08 9,200 9,800 9,200 1,900 17,670,000
18/10/2019 9,200 0.10 1.09 9,100 9,400 9,200 500 4,600,000
17/10/2019 9,100 -0.20 -2.20 9,300 9,300 9,100 8,500 77,350,000
16/10/2019 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 650 6,045,000
15/10/2019 9,300 0.50 5.38 8,800 9,300 8,700 2,470 22,971,000
14/10/2019 8,800 0.10 1.14 8,700 9,300 8,500 26,000 228,800,000
11/10/2019 8,700 0.10 1.15 8,600 8,700 8,600 3,000 26,100,000
10/10/2019 8,600 0.10 1.16 8,500 8,600 8,600 490 4,214,000
09/10/2019 8,500 -0.30 -3.53 8,800 9,000 8,500 14,500 123,250,000
08/10/2019 8,800 0.30 3.41 8,500 8,800 8,400 1,560 13,728,000
07/10/2019 8,500 0.30 3.53 8,200 8,600 8,300 13,600 115,600,000
04/10/2019 8,200 0.10 1.22 8,100 8,700 8,000 37,800 309,960,000
03/10/2019 8,100 0.00 ■■ 0.00 8,100 8,600 7,700 24,300 196,830,000
02/10/2019 8,100 0.50 6.17 7,600 8,200 7,400 14,500 117,450,000
01/10/2019 7,600 0.30 3.95 7,300 7,800 7,200 1,990 15,124,000
30/09/2019 7,300 0.10 1.37 7,200 7,700 7,100 2,560 18,688,000
27/09/2019 7,200 0.30 4.17 6,900 7,400 6,800 34,500 248,400,000
26/09/2019 6,900 0.00 ■■ 0.00 6,900 7,300 6,800 77,900 537,510,000
25/09/2019 6,900 -0.70 -10.14 7,600 7,600 6,900 14,210 98,049,000
24/09/2019 7,600 -0.80 -10.53 8,400 7,900 7,600 3,970 30,172,000
23/09/2019 8,400 -0.90 -10.71 9,300 9,000 8,400 3,610 30,324,000
20/09/2019 9,300 -9.30 -100.00 9,300 0 0 0 0
19/09/2019 9,300 0.00 ■■ 0.00 9,300 9,300 8,400 1,020 9,486,000
18/09/2019 9,300 -0.10 -1.08 9,400 9,300 9,000 8,600 79,980,000
17/09/2019 9,400 -0.10 -1.06 9,500 9,400 9,400 4,000 37,600,000
16/09/2019 9,500 0.00 ■■ 0.00 9,500 10,000 9,500 490 4,655,000
13/09/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
12/09/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
11/09/2019 9,500 -9.50 -100.00 9,500 0 0 0 0
10/09/2019 9,500 -0.40 -4.21 9,900 9,800 9,500 830 7,885,000
09/09/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
06/09/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
05/09/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
04/09/2019 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 13,520 133,848,000
30/08/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 780 7,722,000
27/08/2019 9,900 0.60 6.06 9,300 9,900 9,900 10 99,000
26/08/2019 9,300 -0.90 -9.68 10,200 9,300 9,300 110 1,023,000
23/08/2019 10,200 0.70 6.86 9,500 10,200 10,200 100 1,020,000
19/08/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 80 760,000
08/08/2019 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
02/08/2019 9,500 -0.30 -3.16 9,800 9,500 9,500 10 95,000
19/07/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 180 1,764,000
18/07/2019 9,800 -0.10 -1.02 9,900 9,800 9,100 70 686,000
17/07/2019 9,900 0.90 9.09 9,000 9,900 9,900 300 2,970,000
16/07/2019 9,000 -0.40 -4.44 9,400 10,200 9,000 810 7,290,000
15/07/2019 9,400 -0.60 -6.38 10,000 10,000 9,400 330 3,102,000
12/07/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
11/07/2019 10,000 -0.50 -5.00 10,500 10,000 9,500 690 6,900,000
10/07/2019 10,500 0.70 6.67 9,800 10,500 9,300 450 4,725,000
03/07/2019 9,800 -0.20 -2.04 10,000 10,200 9,400 530 5,194,000
01/07/2019 10,000 0.50 5.00 9,500 10,000 10,000 10 100,000
27/06/2019 9,500 -0.70 -7.37 10,200 9,500 9,500 300 2,850,000
26/06/2019 10,200 0.70 6.86 9,500 10,200 9,500 650 6,630,000
25/06/2019 9,500 -0.50 -5.26 10,000 9,500 9,500 10 95,000
17/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
16/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
14/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
10/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
09/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
07/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
06/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 140 1,400,000
05/06/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 140 1,400,000
28/05/2019 10,000 -0.80 -8.00 10,800 10,000 10,000 200 2,000,000
27/05/2019 10,000 -0.80 -8.00 10,800 10,000 10,000 200 2,000,000
22/05/2019 10,800 0.90 8.33 9,900 10,800 10,800 10 108,000
21/05/2019 10,800 0.90 8.33 9,900 10,800 10,800 10 108,000
20/05/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
19/05/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
17/05/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
16/05/2019 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
15/05/2019 9,900 -0.70 -7.07 10,600 9,900 9,900 300 2,970,000
06/05/2019 10,600 0.50 4.72 10,100 10,600 10,500 2,600 27,560,000
05/05/2019 10,600 0.50 4.72 10,100 10,600 10,500 2,600 27,560,000
03/05/2019 10,600 0.50 4.72 10,100 10,600 10,500 2,600 27,560,000
02/05/2019 10,100 0.10 0.99 10,000 10,600 10,100 1,760 17,776,000
26/04/2019 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 800 8,000,000
25/04/2019 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 800 8,000,000
24/04/2019 10,000 -0.60 -6.00 10,600 10,600 10,000 450 4,500,000
23/04/2019 10,000 -0.60 -6.00 10,600 10,600 10,000 450 4,500,000
22/04/2019 10,600 0.20 1.89 10,400 10,600 10,600 200 2,120,000
16/04/2019 10,400 0.20 1.92 10,200 10,400 10,400 10 104,000
15/04/2019 10,400 0.20 1.92 10,200 10,400 10,400 10 104,000
14/04/2019 10,400 0.20 1.92 10,200 10,400 10,400 10 104,000
12/04/2019 10,400 0.20 1.92 10,200 10,400 10,400 10 104,000
11/04/2019 10,200 0.10 0.98 10,100 10,200 10,200 40 408,000
03/04/2019 10,100 -0.40 -3.96 10,500 10,800 10,000 1,100 11,110,000
02/04/2019 10,100 -0.40 -3.96 10,500 10,800 10,000 1,100 11,110,000
01/04/2019 10,500 0.20 1.90 10,300 10,600 10,500 320 3,360,000
29/03/2019 10,300 -0.10 -0.97 10,400 10,300 10,300 160 1,648,000
28/03/2019 10,400 0.90 8.65 9,500 10,400 10,400 140 1,456,000
26/03/2019 9,500 -0.60 -6.32 10,100 10,100 9,500 710 6,745,000
21/03/2019 10,100 -0.10 -0.99 10,200 10,800 10,100 250 2,525,000
19/03/2019 10,200 0.20 1.96 10,000 10,800 10,200 860 8,772,000
18/03/2019 10,000 -0.20 -2.00 10,200 10,600 10,000 1,130 11,300,000
15/03/2019 10,200 -0.20 -1.96 10,400 10,200 10,200 10 102,000
12/03/2019 10,400 0.30 2.88 10,100 10,400 10,400 10 104,000
05/03/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 20 202,000
04/03/2019 10,100 0.00 ■■ 0.00 10,100 10,400 10,100 460 4,646,000
01/03/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 1,030 10,403,000
28/02/2019 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 100 1,010,000
26/02/2019 10,100 -0.50 -4.95 10,600 10,900 10,100 190 1,919,000
25/02/2019 10,600 0.10 0.94 10,500 10,600 10,200 830 8,798,000
22/02/2019 10,500 0.50 4.76 10,000 10,500 10,400 70 735,000
21/02/2019 10,000 -0.40 -4.00 10,400 10,600 10,000 1,690 16,900,000
18/02/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 760 7,904,000
15/02/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 870 9,048,000
14/02/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 110 1,144,000
12/02/2019 10,200 0.20 1.96 10,000 10,200 10,200 250 2,550,000
01/02/2019 10,000 0.20 2.00 9,800 10,000 10,000 590 5,900,000
31/01/2019 9,800 0.10 1.02 9,700 10,000 9,800 1,130 11,074,000
29/01/2019 9,700 -0.10 -1.03 9,800 10,000 9,700 2,250 21,825,000
28/01/2019 9,800 0.00 ■■ 0.00 9,800 10,200 9,700 1,290 12,642,000
25/01/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 50 490,000
24/01/2019 9,800 0.20 2.04 9,600 9,800 9,800 10,000 98,000,000
22/01/2019 9,600 -0.40 -4.17 10,000 10,200 9,600 410,000 3,936,000,000
21/01/2019 9,500 -0.60 -6.32 10,100 9,500 9,500 10,000 95,000,000
02/01/2019 9,900 -9.90 -100.00 9,900 0 0 0 0
28/12/2018 9,900 0.70 7.07 9,200 9,900 8,800 600 5,940,000
27/12/2018 10,200 0.50 4.90 9,700 10,200 9,700 3,700 37,740,000
26/12/2018 9,700 -9.70 -100.00 9,700 0 0 0 0
25/12/2018 9,700 -0.20 -2.06 9,900 9,800 9,700 400 3,880,000
24/12/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 400 3,960,000
21/12/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
20/12/2018 9,900 -0.50 -5.05 10,400 9,900 9,900 200 1,980,000
19/12/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
18/12/2018 10,400 0.50 4.81 9,900 10,400 9,900 2,700 28,080,000
17/12/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
14/12/2018 9,900 0.40 4.04 9,500 10,100 9,600 5,100 50,490,000
13/12/2018 9,500 -0.40 -4.21 9,900 10,500 9,500 4,600 43,700,000
12/12/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
11/12/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
10/12/2018 9,900 0.10 1.01 9,800 9,900 9,900 100 990,000
07/12/2018 9,800 0.20 2.04 9,600 9,800 9,800 100 980,000
06/12/2018 9,600 -0.60 -6.25 10,200 10,300 9,500 12,200 117,120,000
05/12/2018 10,200 0.50 4.90 9,700 10,200 10,200 4,500 45,900,000
04/12/2018 9,700 -0.60 -6.19 10,300 9,700 9,300 300 2,910,000
03/12/2018 10,300 0.50 4.85 9,800 10,300 10,300 9,000 92,700,000
29/11/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
28/11/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
27/11/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
26/11/2018 9,400 -0.60 -6.38 10,000 9,400 9,400 100 940,000
23/11/2018 10,000 0.50 5.00 9,500 10,000 9,700 400 4,000,000
22/11/2018 9,500 -0.60 -6.32 10,100 9,500 9,500 100 950,000
21/11/2018 10,100 0.10 0.99 10,000 10,100 10,000 4,500 45,450,000
20/11/2018 10,000 0.10 1.00 9,900 10,000 9,900 3,200 32,000,000
19/11/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
16/11/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,200 5,500 54,450,000
15/11/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
14/11/2018 9,900 0.00 ■■ 0.00 9,900 10,000 9,200 13,400 132,660,000
13/11/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
12/11/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 3,500 34,650,000
09/11/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
08/11/2018 9,900 0.10 1.01 9,800 9,900 9,000 6,000 59,400,000
07/11/2018 9,800 0.30 3.06 9,500 9,800 9,300 200 1,960,000
06/11/2018 9,500 0.40 4.21 9,100 10,000 9,100 20,100 190,950,000
05/11/2018 9,100 -0.50 -5.49 9,600 9,900 9,000 600 5,460,000
02/11/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
01/11/2018 9,600 -0.10 -1.04 9,700 9,600 9,600 100 960,000
31/10/2018 9,700 -9.70 -100.00 9,700 0 0 0 0
30/10/2018 9,700 0.70 7.22 9,000 9,700 9,100 200 1,940,000
29/10/2018 9,000 -0.90 -10.00 9,900 10,200 9,000 12,600 113,400,000
26/10/2018 9,900 0.00 ■■ 0.00 9,900 9,900 9,000 200 1,980,000
25/10/2018 9,900 0.30 3.03 9,600 9,900 8,700 300 2,970,000
24/10/2018 9,600 0.80 8.33 8,800 9,600 9,600 2,100 20,160,000
23/10/2018 8,800 -0.70 -7.95 9,500 9,900 8,700 1,400 12,320,000
22/10/2018 9,500 -0.60 -6.32 10,100 9,600 9,500 5,900 56,050,000
19/10/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
18/10/2018 10,100 -0.10 -0.99 10,200 10,100 10,000 1,200 12,120,000
17/10/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
16/10/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
15/10/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
12/10/2018 10,200 -10.20 -100.00 10,200 0 0 0 0
11/10/2018 10,200 0.10 0.98 10,100 10,200 9,100 300 3,060,000
10/10/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
09/10/2018 10,100 0.60 5.94 9,500 10,100 9,900 200 2,020,000
08/10/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
05/10/2018 9,500 0.10 1.05 9,400 9,800 9,500 1,100 10,450,000
04/10/2018 9,400 -0.30 -3.19 9,700 9,500 9,400 300 2,820,000
03/10/2018 9,700 -0.20 -2.06 9,900 9,700 9,700 10,200 98,940,000
02/10/2018 9,900 0.40 4.04 9,500 9,900 9,500 500 4,950,000
01/10/2018 9,500 0.00 ■■ 0.00 9,500 9,900 9,500 700 6,650,000
28/09/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
27/09/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
26/09/2018 9,500 -0.60 -6.32 10,100 9,500 9,500 100 950,000
25/09/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
24/09/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
21/09/2018 10,100 0.70 6.93 9,400 10,100 10,000 10,000 101,000,000
20/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
19/09/2018 9,400 0.10 1.06 9,300 9,400 9,400 100 940,000
18/09/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
17/09/2018 9,300 -0.10 -1.08 9,400 9,300 9,300 500 4,650,000
14/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
13/09/2018 9,400 -9.40 -100.00 9,400 0 0 0 0
12/09/2018 9,400 0.10 1.06 9,300 9,400 9,400 100 940,000
11/09/2018 9,300 -9.30 -100.00 9,300 0 0 0 0
10/09/2018 9,300 -0.70 -7.53 10,000 10,000 9,300 3,200 29,760,000
07/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
06/09/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
05/09/2018 10,000 0.20 2.00 9,800 10,000 10,000 100 1,000,000
04/09/2018 9,800 0.50 5.10 9,300 9,800 9,800 100 980,000
31/08/2018 9,300 -0.20 -2.15 9,500 9,300 9,300 100 930,000
30/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
29/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
28/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
27/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
24/08/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
23/08/2018 9,500 -0.20 -2.11 9,700 9,500 9,500 2,000 19,000,000
22/08/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 100 970,000
21/08/2018 9,700 0.50 5.15 9,200 9,700 9,100 500 4,850,000
20/08/2018 9,200 -0.20 -2.17 9,400 9,800 9,200 2,700 24,840,000
17/08/2018 9,400 -0.30 -3.19 9,700 9,700 9,400 2,200 20,680,000
16/08/2018 9,700 -0.20 -2.06 9,900 9,700 9,700 200 1,940,000
15/08/2018 9,900 -0.20 -2.02 10,100 9,900 9,900 100 990,000
14/08/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
13/08/2018 10,100 0.20 1.98 9,900 10,100 10,100 200 2,020,000
10/08/2018 9,900 -9.90 -100.00 9,900 0 0 0 0
09/08/2018 9,900 0.20 2.02 9,700 9,900 9,900 500 4,950,000
08/08/2018 9,700 -0.10 -1.03 9,800 9,700 9,700 300 2,910,000
07/08/2018 9,800 0.20 2.04 9,600 9,800 9,800 100 980,000
06/08/2018 9,600 -0.70 -7.29 10,300 9,600 9,600 100 960,000
03/08/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
02/08/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
01/08/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
31/07/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
30/07/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
27/07/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
26/07/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
25/07/2018 10,300 0.50 4.85 9,800 10,300 9,700 8,900 91,670,000
24/07/2018 9,800 0.20 2.04 9,600 9,800 9,600 800 7,840,000
23/07/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
20/07/2018 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 2,400 23,040,000
19/07/2018 9,600 0.10 1.04 9,500 9,600 9,600 500 4,800,000
18/07/2018 9,500 0.00 ■■ 0.00 9,500 9,700 9,500 2,600 24,700,000
17/07/2018 9,500 0.10 1.05 9,400 9,500 9,500 500 4,750,000
16/07/2018 9,400 0.60 6.38 8,800 9,400 9,400 400 3,760,000
13/07/2018 8,800 -0.70 -7.95 9,500 9,500 8,800 300 2,640,000
12/07/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
11/07/2018 9,500 -0.10 -1.05 9,600 9,600 9,500 1,600 15,200,000
10/07/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
09/07/2018 9,600 0.10 1.04 9,500 9,600 9,600 500 4,800,000
06/07/2018 9,500 -0.40 -4.21 9,900 9,500 9,500 1,000 9,500,000
05/07/2018 9,900 0.60 6.06 9,300 9,900 9,000 6,300 62,370,000
04/07/2018 9,300 0.10 1.08 9,200 9,300 9,300 5,000 46,500,000
03/07/2018 9,200 -0.10 -1.09 9,300 9,400 9,200 4,200 38,640,000
29/06/2018 9,900 0.40 4.04 9,500 9,900 9,900 300 2,970,000
28/06/2018 9,500 0.00 ■■ 0.00 9,500 9,900 9,500 5,100 48,450,000
27/06/2018 9,500 -0.30 -3.16 9,800 9,500 9,500 2,400 22,800,000
26/06/2018 9,800 -0.20 -2.04 10,000 10,100 9,500 9,100 89,180,000
25/06/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
22/06/2018 10,000 0.50 5.00 9,500 10,000 9,500 700 7,000,000
21/06/2018 9,500 -0.30 -3.16 9,800 9,600 9,500 7,400 70,300,000
20/06/2018 9,800 0.40 4.08 9,400 9,800 9,400 6,300 61,740,000
19/06/2018 9,400 -0.50 -5.32 9,900 9,600 9,400 5,500 51,700,000
18/06/2018 9,900 0.30 3.03 9,600 9,900 9,600 6,100 60,390,000
15/06/2018 9,600 -0.10 -1.04 9,700 9,700 9,600 1,000 9,600,000
14/06/2018 9,700 -0.40 -4.12 10,100 9,700 9,700 200 1,940,000
13/06/2018 10,100 0.50 4.95 9,600 10,100 10,100 100 1,010,000
12/06/2018 9,600 -0.50 -5.21 10,100 10,200 9,500 4,000 38,400,000
11/06/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 2,200 22,220,000
08/06/2018 10,100 0.30 2.97 9,800 10,100 9,800 3,500 35,350,000
07/06/2018 9,800 -0.30 -3.06 10,100 10,100 9,700 5,600 54,880,000
06/06/2018 10,100 0.10 0.99 10,000 10,100 10,000 1,800 18,180,000
05/06/2018 10,000 0.30 3.00 9,700 10,000 9,500 2,500 25,000,000
04/06/2018 9,700 0.80 8.25 8,900 9,700 9,700 100 970,000
01/06/2018 8,900 -0.80 -8.99 9,700 8,900 8,900 100 890,000
31/05/2018 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 1,600 15,520,000
30/05/2018 9,700 0.40 4.12 9,300 9,700 9,200 7,700 74,690,000
29/05/2018 9,300 0.10 1.08 9,200 9,500 9,300 1,400 13,020,000
28/05/2018 9,200 0.10 1.09 9,100 9,800 9,000 12,800 117,760,000
25/05/2018 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 7,600 76,760,000
24/05/2018 10,100 0.10 0.99 10,000 10,100 10,100 300 3,030,000
23/05/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 12,700 127,000,000
22/05/2018 10,000 -0.20 -2.00 10,200 10,000 10,000 1,600 16,000,000
21/05/2018 10,200 0.20 1.96 10,000 10,200 9,900 6,700 68,340,000
18/05/2018 10,000 -0.30 -3.00 10,300 10,200 10,000 5,100 51,000,000
17/05/2018 10,300 -0.20 -1.94 10,500 10,500 10,100 11,800 121,540,000
16/05/2018 10,500 0.40 3.81 10,100 10,700 10,100 6,000 63,000,000
15/05/2018 10,100 0.10 0.99 10,000 10,100 9,900 12,600 127,260,000
14/05/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 13,700 137,000,000
11/05/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 400 4,000,000
10/05/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
09/05/2018 10,000 -0.10 -1.00 10,100 10,000 10,000 3,300 33,000,000
08/05/2018 10,100 0.10 0.99 10,000 10,100 10,100 500 5,050,000
07/05/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
04/05/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
03/05/2018 10,000 0.10 1.00 9,900 10,000 10,000 600 6,000,000
02/05/2018 9,900 -0.40 -4.04 10,300 10,000 9,600 6,300 62,370,000
27/04/2018 10,300 0.80 7.77 9,500 10,300 9,800 3,900 40,170,000
26/04/2018 9,500 -0.60 -6.32 10,100 9,800 9,500 2,100 19,950,000
24/04/2018 10,100 -10.10 -100.00 10,100 0 0 0 0
23/04/2018 10,100 -0.10 -0.99 10,200 10,100 10,000 6,600 66,660,000
20/04/2018 10,200 0.20 1.96 10,000 10,200 10,200 200 2,040,000
19/04/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 21,400 214,000,000
18/04/2018 10,000 -0.10 -1.00 10,100 10,100 10,000 5,100 51,000,000
13/04/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 3,000 30,300,000
12/04/2018 10,100 0.20 1.98 9,900 10,200 10,000 600 6,060,000
11/04/2018 9,900 0.20 2.02 9,700 9,900 9,900 1,000 9,900,000
10/04/2018 9,700 -0.60 -6.19 10,300 10,200 9,700 2,100 20,370,000
09/04/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
06/04/2018 10,300 0.30 2.91 10,000 10,300 10,300 100 1,030,000
05/04/2018 10,000 0.00 ■■ 0.00 10,000 10,300 10,000 700 7,000,000
04/04/2018 10,000 -0.30 -3.00 10,300 10,300 10,000 2,400 24,000,000
03/04/2018 10,300 0.00 ■■ 0.00 10,300 10,400 10,000 5,100 52,530,000
02/04/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
30/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
29/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
28/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
27/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
26/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
23/03/2018 10,300 0.00 ■■ 0.00 10,300 10,300 9,700 2,100 21,630,000
22/03/2018 10,300 0.30 2.91 10,000 10,300 10,300 1,000 10,300,000
21/03/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
20/03/2018 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 6,500 65,000,000
19/03/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,200 22,000,000
16/03/2018 10,000 -0.20 -2.00 10,200 10,100 9,500 16,700 167,000,000
15/03/2018 10,200 -0.30 -2.94 10,500 10,200 10,100 2,600 26,520,000
14/03/2018 10,500 0.50 4.76 10,000 10,500 10,500 700 7,350,000
13/03/2018 10,000 -10.00 -100.00 10,000 0 0 0 0
12/03/2018 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,400 34,000,000
09/03/2018 10,000 -0.50 -5.00 10,500 10,000 10,000 500 5,000,000
08/03/2018 10,500 0.30 2.86 10,200 10,500 10,000 2,000 21,000,000
07/03/2018 10,200 -0.10 -0.98 10,300 10,200 10,200 3,300 33,660,000
06/03/2018 10,300 -0.10 -0.97 10,400 10,300 9,900 5,600 57,680,000
05/03/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
02/03/2018 10,400 0.10 0.96 10,300 10,400 10,000 3,400 35,360,000
01/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
28/02/2018 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 2,500 25,750,000
27/02/2018 10,300 -0.10 -0.97 10,400 10,400 10,300 3,600 37,080,000
26/02/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
23/02/2018 10,200 0.10 0.98 10,100 10,200 10,200 1,100 11,220,000
22/02/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 4,800 48,480,000
21/02/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,000 20,200,000
13/02/2018 10,100 -0.40 -3.96 10,500 10,100 9,500 3,800 38,380,000
12/02/2018 10,500 0.40 3.81 10,100 10,500 10,500 1,000 10,500,000
09/02/2018 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 3,000 30,300,000
08/02/2018 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 16,300 164,630,000
07/02/2018 10,100 -0.10 -0.99 10,200 10,700 10,100 9,800 98,980,000
06/02/2018 10,200 -0.50 -4.90 10,700 10,600 10,200 5,900 60,180,000
05/02/2018 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 5,100 54,570,000
02/02/2018 10,700 -0.60 -5.61 11,300 10,700 10,700 1,000 10,700,000
01/02/2018 11,300 0.30 2.65 11,000 12,100 11,000 4,800 54,240,000
31/01/2018 11,000 -0.30 -2.73 11,300 11,300 11,000 2,600 28,600,000
30/01/2018 11,300 0.30 2.65 11,000 11,300 11,300 1,000 11,300,000
29/01/2018 11,000 -0.30 -2.73 11,300 11,000 11,000 300 3,300,000
26/01/2018 11,300 0.30 2.65 11,000 11,300 10,900 4,000 45,200,000
25/01/2018 11,000 -0.20 -1.82 11,200 11,000 11,000 2,300 25,300,000
24/01/2018 11,200 0.00 ■■ 0.00 11,100 11,200 11,200 2,000 22,400,000
23/01/2018 11,200 0.10 0.89 11,100 11,300 10,900 7,000 78,400,000
22/01/2018 11,100 -0.20 -1.80 11,300 11,300 11,000 8,900 98,790,000
19/01/2018 11,300 0.40 3.54 10,900 11,500 11,000 800 9,040,000
18/01/2018 10,900 -0.20 -1.83 11,100 11,200 10,700 5,800 63,220,000
17/01/2018 11,100 -0.30 -2.70 11,400 11,200 11,100 1,100 12,210,000
16/01/2018 11,400 0.30 2.63 11,100 11,400 10,900 16,500 188,100,000
15/01/2018 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 2,000 22,200,000
12/01/2018 11,100 0.10 0.90 11,000 11,100 11,100 500 5,550,000
11/01/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
10/01/2018 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 2,700 29,700,000
09/01/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
08/01/2018 11,000 -0.20 -1.82 11,200 11,000 11,000 14,600 160,600,000
05/01/2018 11,200 -0.30 -2.68 11,500 11,300 11,200 4,000 44,800,000
03/01/2018 11,600 -0.20 -1.72 11,800 11,600 11,200 5,200 60,320,000
02/01/2018 11,800 0.10 0.85 11,700 11,800 11,800 300 3,540,000
29/12/2017 11,700 -11.70 -100.00 11,700 0 0 0 0
28/12/2017 11,700 -11.70 -100.00 11,700 0 0 0 0
27/12/2017 11,700 0.30 2.56 11,400 11,700 11,700 100 1,170,000
26/12/2017 11,400 -0.20 -1.75 11,600 11,400 10,500 8,100 92,340,000
25/12/2017 11,600 -0.40 -3.45 12,000 11,600 11,600 400 4,640,000
22/12/2017 12,000 0.30 2.50 11,700 12,000 11,500 1,600 19,200,000
21/12/2017 11,700 -11.70 -100.00 11,700 0 0 0 0
20/12/2017 11,700 0.20 1.71 11,500 11,700 11,600 3,700 43,290,000
19/12/2017 11,500 -0.20 -1.74 11,700 11,500 11,500 400 4,600,000
18/12/2017 11,700 -11.70 -100.00 11,700 0 0 0 0
15/12/2017 11,700 -0.10 -0.85 11,800 11,700 11,700 3,000 35,100,000
14/12/2017 11,800 -0.10 -0.84 11,900 11,900 11,800 3,500 41,300,000
13/12/2017 11,900 0.30 2.59 11,600 11,900 11,600 18,700 222,530,000
12/12/2017 11,600 0.10 0.87 11,500 11,600 11,500 15,449 179,208,400
11/12/2017 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 4,700 54,050,000
08/12/2017 11,500 0.10 0.88 11,500 11,600 11,500 2,100 24,150,000
07/12/2017 11,400 -0.10 -0.87 11,400 11,400 11,400 5,390 61,446,000
06/12/2017 11,500 0.10 0.88 11,400 11,500 11,400 11,000 126,500,000
05/12/2017 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 10,100 115,140,000
04/12/2017 11,400 0.00 ■■ 0.00 11,300 11,400 11,300 7,043 80,290,200
01/12/2017 11,400 0.10 0.88 11,200 11,400 11,200 8,900 101,460,000
30/11/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,200 5,600 63,280,000
29/11/2017 11,300 -0.10 -0.88 11,200 11,600 11,100 29,520 333,576,000
28/11/2017 11,400 0.00 ■■ 0.00 11,100 11,400 11,100 7,000 79,800,000
27/11/2017 11,400 0.10 0.88 11,300 11,400 11,300 3,300 37,620,000
24/11/2017 11,300 0.20 1.80 11,000 11,300 10,800 158,700 1,793,310,000
23/11/2017 11,100 0.50 4.72 10,600 11,100 10,600 4,500 49,950,000
22/11/2017 10,600 -0.40 -3.64 10,900 11,000 10,600 19,180 203,308,000
21/11/2017 11,000 -0.40 -3.51 11,400 11,400 11,000 2,233 24,563,000
20/11/2017 11,400 -0.60 -5.00 10,800 11,800 10,800 27,800 316,920,000
17/11/2017 12,000 -0.30 -2.44 11,100 12,400 11,100 35,200 422,400,000
16/11/2017 12,300 0.00 ■■ 0.00 12,200 12,300 12,200 5,300 65,190,000
15/11/2017 12,300 0.30 2.50 12,300 12,300 12,300 147 1,808,100
14/11/2017 12,000 -0.20 -1.64 12,100 12,100 12,000 10,100 121,200,000
13/11/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 6,000 73,200,000
10/11/2017 12,200 -0.10 -0.81 12,300 12,300 12,200 1,340 16,348,000
09/11/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1,500 18,450,000
08/11/2017 12,300 -0.20 -1.60 12,300 12,300 12,300 1,180 14,514,000
07/11/2017 12,500 0.60 5.04 11,800 12,600 11,600 118,400 1,480,000,000
06/11/2017 11,900 -0.40 -3.25 12,000 12,100 11,900 22,500 267,750,000
03/11/2017 12,300 -0.10 -0.81 12,400 12,400 11,900 25,560 314,388,000
02/11/2017 12,400 -0.20 -1.59 12,500 12,500 12,000 3,200 39,680,000
01/11/2017 12,600 0.60 5.00 12,500 12,600 12,200 3,200 40,320,000
31/10/2017 12,000 -0.90 -6.98 12,800 12,800 12,000 34,800 417,600,000
30/10/2017 12,900 -0.10 -0.77 13,000 13,000 12,900 9,900 127,710,000
27/10/2017 13,000 -0.20 -1.52 13,100 13,100 12,900 9,190 119,470,000
26/10/2017 13,200 -0.30 -2.22 13,400 13,500 13,200 25,300 333,960,000
25/10/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 22,800 307,800,000
24/10/2017 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 4,500 60,750,000
23/10/2017 13,500 -0.20 -1.46 13,600 13,600 13,500 2,030 27,405,000
20/10/2017 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 7,010 96,037,000
19/10/2017 13,700 -0.30 -2.14 13,900 14,000 13,700 15,300 209,610,000
18/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,100 15,400,000
17/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 13,500 189,000,000
16/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 5,000 70,000,000
13/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,600 22,400,000
12/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 4,500 63,000,000
11/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 9,500 133,000,000
10/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,500 21,000,000
09/10/2017 14,000 0.00 ■■ 0.00 14,300 14,500 14,000 2,700 37,800,000
06/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 530 7,420,000
05/10/2017 14,000 -0.10 -0.71 14,100 14,100 14,000 13,700 191,800,000
04/10/2017 14,100 0.10 0.71 14,000 14,100 14,000 3,000 42,300,000
03/10/2017 14,000 -0.20 -1.41 14,200 14,200 14,000 11,100 155,400,000
02/10/2017 14,200 -0.10 -0.70 14,200 14,200 14,200 900 12,780,000
29/09/2017 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,000 14,300,000
28/09/2017 14,300 0.00 ■■ 0.00 14,100 14,400 14,100 15,130 216,359,000
27/09/2017 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 2,900 41,470,000
26/09/2017 14,300 -0.10 -0.69 14,300 14,300 14,200 1,700 24,310,000
25/09/2017 14,400 0.30 2.13 14,200 14,400 14,200 1,700 24,480,000
22/09/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
21/09/2017 14,100 0.00 ■■ 0.00 14,200 14,200 14,100 2,400 33,840,000
20/09/2017 14,100 -0.40 -2.76 14,200 14,200 14,100 7,400 104,340,000
19/09/2017 14,500 0.30 2.11 14,300 14,500 14,200 17,660 256,070,000
18/09/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 2,200 31,240,000
15/09/2017 14,200 0.10 0.71 14,100 14,200 14,100 15,930 226,206,000
14/09/2017 14,100 0.10 0.71 14,000 14,100 14,000 11,940 168,354,000
13/09/2017 14,000 -0.20 -1.41 14,100 14,100 13,900 20,400 285,600,000
12/09/2017 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 10,400 147,680,000
11/09/2017 14,200 0.00 ■■ 0.00 14,100 14,200 14,100 15,600 221,520,000
08/09/2017 14,200 -0.10 -0.70 14,300 14,300 14,200 119,060 1,690,652,000
07/09/2017 14,300 -0.30 -2.05 14,400 14,900 14,300 10,960 156,728,000
06/09/2017 14,600 -0.20 -1.35 14,300 14,800 14,300 2,600 37,960,000
05/09/2017 14,800 0.20 1.37 14,500 14,900 14,500 2,400 35,520,000
01/09/2017 14,600 0.00 ■■ 0.00 14,400 14,800 14,400 3,900 56,940,000
31/08/2017 14,600 0.10 0.69 14,600 14,800 14,400 6,400 93,440,000
30/08/2017 14,500 0.10 0.69 14,500 14,700 14,400 6,850 99,325,000
29/08/2017 14,400 -0.40 -2.70 14,500 14,800 14,400 12,000 172,800,000
28/08/2017 14,800 0.00 ■■ 0.00 14,800 15,000 14,500 7,500 111,000,000
25/08/2017 14,800 0.20 1.37 14,800 14,800 14,500 2,600 38,480,000
24/08/2017 14,600 0.10 0.69 14,300 14,700 14,300 2,500 36,500,000
23/08/2017 14,500 0.20 1.40 14,200 14,500 14,200 7,000 101,500,000
22/08/2017 14,300 -0.10 -0.69 14,400 14,400 14,300 10,802 154,468,600
21/08/2017 14,400 0.10 0.70 14,200 14,400 14,200 12,900 185,760,000
18/08/2017 14,300 0.00 ■■ 0.00 14,100 14,900 14,100 6,900 98,670,000
17/08/2017 14,300 -0.10 -0.69 14,200 14,700 14,100 20,600 294,580,000
16/08/2017 14,400 0.00 ■■ 0.00 14,400 14,600 14,300 15,910 229,104,000
15/08/2017 14,400 0.20 1.41 14,100 14,900 13,900 19,700 283,680,000
14/08/2017 14,200 0.30 2.16 13,700 14,200 13,700 3,100 44,020,000
11/08/2017 13,900 0.10 0.72 13,800 13,900 13,800 1,200 16,680,000
10/08/2017 13,800 0.10 0.73 13,800 14,000 13,700 7,810 107,778,000
09/08/2017 13,700 -0.10 -0.72 13,900 14,000 13,700 18,400 252,080,000
08/08/2017 13,800 -0.10 -0.72 13,600 14,000 13,600 23,500 324,300,000
07/08/2017 13,900 0.00 ■■ 0.00 13,800 14,000 13,700 7,800 108,420,000
04/08/2017 13,900 0.20 1.46 13,600 13,900 13,600 27,100 376,690,000
03/08/2017 13,700 0.10 0.74 14,000 14,000 13,600 17,070 233,859,000
02/08/2017 13,600 0.00 ■■ 0.00 13,300 13,900 13,300 13,900 189,040,000
01/08/2017 13,600 -0.10 -0.73 13,800 13,800 13,600 11,200 152,320,000
31/07/2017 13,700 0.00 ■■ 0.00 14,000 14,000 13,600 5,600 76,720,000
28/07/2017 13,700 0.20 1.48 13,500 13,700 13,500 3,300 45,210,000
27/07/2017 13,500 0.10 0.75 13,300 13,500 13,200 4,400 59,400,000
26/07/2017 13,400 -0.10 -0.74 13,700 13,800 13,400 18,700 250,580,000
25/07/2017 13,500 0.20 1.50 13,400 13,500 13,200 3,300 44,550,000
24/07/2017 13,300 -0.70 -5.00 13,700 13,700 13,300 18,500 246,050,000
21/07/2017 14,000 -1.00 -6.67 14,500 14,500 13,500 29,060 406,840,000
20/07/2017 15,000 0.10 0.67 14,400 15,000 14,400 900 13,500,000
19/07/2017 14,900 -0.50 -3.25 15,300 15,300 14,000 2,508 37,369,200
18/07/2017 15,400 0.70 4.76 15,400 15,400 14,700 5,880 90,552,000
17/07/2017 14,700 -2.30 -13.53 16,000 16,000 14,700 9,900 145,530,000
14/07/2017 17,000 0.00 ■■ 0.00 17,000 17,100 16,900 8,210 139,570,000
13/07/2017 17,000 0.00 ■■ 0.00 16,800 17,000 16,800 2,600 44,200,000
12/07/2017 17,000 -0.10 -0.58 17,000 17,100 16,800 3,900 66,300,000
11/07/2017 17,100 -0.10 -0.58 17,000 17,200 17,000 1,230 21,033,000
10/07/2017 17,200 -0.20 -1.15 17,000 17,200 17,000 4,610 79,292,000
07/07/2017 17,400 0.40 2.35 17,200 17,400 17,000 9,600 167,040,000
06/07/2017 17,000 0.50 3.03 16,500 17,000 16,500 16,400 278,800,000
05/07/2017 16,500 -0.10 -0.60 16,400 16,500 16,400 14,300 235,950,000
04/07/2017 16,600 -0.10 -0.60 16,400 16,600 16,400 3,750 62,250,000
03/07/2017 16,700 0.40 2.45 16,400 16,700 16,400 1,600 26,720,000
30/06/2017 16,300 0.00 ■■ 0.00 16,700 16,700 16,100 16,100 262,430,000
29/06/2017 16,300 -0.40 -2.40 16,300 16,300 16,300 2,000 32,600,000
28/06/2017 16,700 0.10 0.60 16,700 16,900 16,700 1,300 21,710,000
27/06/2017 16,600 -0.10 -0.60 16,800 16,800 16,500 9,500 157,700,000
26/06/2017 16,700 0.20 1.21 16,700 16,800 16,500 31,400 524,380,000
23/06/2017 16,500 -0.40 -2.37 16,500 16,900 16,500 19,700 325,050,000
22/06/2017 16,900 -0.10 -0.59 16,900 16,900 16,500 3,660 61,854,000
21/06/2017 17,000 -0.90 -5.03 17,300 17,300 16,300 32,800 557,600,000
20/06/2017 17,900 0.60 3.47 17,300 17,900 16,700 17,700 316,830,000
19/06/2017 17,300 -1.20 -6.49 17,300 17,300 17,300 100 1,730,000
16/06/2017 18,500 0.70 3.93 18,200 18,500 18,200 500 9,250,000
15/06/2017 17,800 0.00 ■■ 0.00 17,600 17,800 17,400 2,600 46,280,000
14/06/2017 17,800 0.10 0.56 17,800 17,800 17,500 2,700 48,060,000
13/06/2017 17,700 0.10 0.57 18,000 18,000 17,400 4,600 81,420,000
12/06/2017 17,600 -0.40 -2.22 17,900 17,900 17,600 4,200 73,920,000
09/06/2017 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 7,550 135,900,000
08/06/2017 18,000 0.00 ■■ 0.00 17,900 18,000 17,600 4,700 84,600,000
07/06/2017 18,000 0.00 ■■ 0.00 17,800 18,000 17,800 14,500 261,000,000
06/06/2017 18,000 0.00 ■■ 0.00 18,000 18,300 17,700 7,000 126,000,000
05/06/2017 18,000 -1.40 -7.22 19,100 19,100 17,800 3,200 57,600,000
02/06/2017 19,400 1.60 8.99 18,000 19,400 18,000 400 7,760,000
01/06/2017 17,800 0.00 ■■ 0.00 18,000 18,100 17,800 14,700 261,660,000
31/05/2017 17,800 0.20 1.14 17,400 18,100 17,400 2,700 48,060,000
30/05/2017 17,600 0.40 2.33 17,900 18,000 17,600 4,300 75,680,000
29/05/2017 17,200 -0.70 -3.91 17,200 17,300 17,200 3,000 51,600,000
26/05/2017 17,900 0.00 ■■ 0.00 17,200 17,900 17,200 2,710 48,509,000
25/05/2017 17,900 0.20 1.13 17,700 18,100 17,400 12,000 214,800,000
24/05/2017 17,700 -0.30 -1.67 18,200 18,200 17,600 16,700 295,590,000
23/05/2017 18,000 -0.20 -1.10 18,200 18,400 18,000 13,600 244,800,000
22/05/2017 18,200 -0.30 -1.62 18,500 18,500 18,100 13,800 251,160,000
19/05/2017 18,500 0.00 ■■ 0.00 18,400 18,500 18,100 19,200 355,200,000
18/05/2017 18,500 0.10 0.54 18,700 18,700 18,500 12,900 238,650,000
17/05/2017 18,400 0.00 ■■ 0.00 18,500 18,600 18,400 15,710 289,064,000
16/05/2017 18,400 -0.40 -2.13 18,800 18,800 18,400 30,500 561,200,000
15/05/2017 18,800 0.00 ■■ 0.00 18,700 18,800 18,500 10,800 203,040,000
09/05/2017 18,700 -0.10 -0.53 18,900 18,900 18,400 47,100 880,770,000
08/05/2017 18,800 0.10 0.53 18,900 18,900 18,600 25,400 477,520,000
05/05/2017 18,700 -0.10 -0.53 18,900 19,000 18,700 27,600 516,120,000
04/05/2017 18,800 -0.50 -2.59 18,700 19,400 18,500 15,700 295,160,000
03/05/2017 19,300 1.30 7.22 17,800 19,300 17,800 25,300 488,290,000
28/04/2017 18,000 0.10 0.56 17,800 18,000 17,600 40,700 732,600,000
27/04/2017 17,900 0.00 ■■ 0.00 17,700 18,100 17,300 23,960 428,884,000
26/04/2017 17,900 0.40 2.29 17,300 18,300 17,300 36,500 653,350,000
25/04/2017 17,500 0.00 ■■ 0.00 17,500 17,800 17,400 29,000 507,500,000
24/04/2017 17,500 -1.10 -5.91 18,500 18,500 17,100 11,942 208,985,000
21/04/2017 18,600 -0.70 -3.63 19,200 19,200 18,600 44,200 822,120,000
20/04/2017 19,300 -0.20 -1.03 19,200 19,300 19,000 17,000 328,100,000
19/04/2017 19,500 0.00 ■■ 0.00 19,400 19,500 19,300 16,200 315,900,000
18/04/2017 19,500 0.00 ■■ 0.00 19,100 19,500 19,100 11,300 220,350,000
17/04/2017 19,500 -0.50 -2.50 19,500 19,600 19,500 17,700 345,150,000
14/04/2017 20,000 0.00 ■■ 0.00 19,600 20,000 19,600 5,800 116,000,000
13/04/2017 20,000 0.00 ■■ 0.00 20,100 20,100 19,900 8,800 176,000,000
12/04/2017 20,000 -0.20 -0.99 20,200 20,200 20,000 2,100 42,000,000
11/04/2017 20,200 0.00 ■■ 0.00 20,200 20,300 20,100 8,100 163,620,000
10/04/2017 20,200 0.20 1.00 20,300 20,300 20,000 8,100 163,620,000
07/04/2017 20,000 -1.30 -6.10 20,000 20,000 20,000 3,000 60,000,000
05/04/2017 21,300 1.90 9.79 19,400 21,300 19,300 102,900 2,191,770,000
04/04/2017 19,400 -0.10 -0.51 19,600 19,600 19,300 9,300 180,420,000
03/04/2017 19,500 -0.30 -1.52 19,500 19,500 19,500 10,600 206,700,000
31/03/2017 19,800 0.40 2.06 19,600 20,000 19,600 8,300 164,340,000
30/03/2017 19,400 0.30 1.57 19,100 19,800 19,100 18,000 349,200,000
29/03/2017 19,100 -0.40 -2.05 19,500 19,500 19,000 44,800 855,680,000
28/03/2017 19,500 0.00 ■■ 0.00 19,800 19,800 19,500 11,000 214,500,000
27/03/2017 19,500 -0.20 -1.02 19,000 19,500 19,000 1,000 19,500,000
24/03/2017 19,700 -0.10 -0.51 19,800 19,800 19,700 8,600 169,420,000
23/03/2017 19,800 0.00 ■■ 0.00 19,800 20,000 19,800 19,522 386,535,600
22/03/2017 19,800 -0.20 -1.00 20,000 20,000 19,800 13,800 273,240,000
21/03/2017 20,000 -0.10 -0.50 20,100 20,100 19,800 21,100 422,000,000
20/03/2017 20,100 0.00 ■■ 0.00 20,100 20,200 20,000 56,800 1,141,680,000
17/03/2017 20,100 -0.60 -2.90 20,100 20,100 20,000 10,500 211,050,000
16/03/2017 20,700 0.60 2.99 20,100 20,700 20,100 19,700 407,790,000
15/03/2017 20,100 0.10 0.50 20,000 20,100 19,900 37,550 754,755,000
14/03/2017 20,000 -0.10 -0.50 20,100 20,100 20,000 36,200 724,000,000
13/03/2017 20,100 -0.10 -0.50 20,200 20,200 19,800 42,800 860,280,000
10/03/2017 20,200 -0.10 -0.49 20,300 20,300 20,100 37,700 761,540,000
09/03/2017 20,300 0.00 ■■ 0.00 20,300 20,300 20,200 40,200 816,060,000
08/03/2017 20,300 0.40 2.01 19,900 20,500 19,900 45,900 931,770,000
07/03/2017 19,900 0.10 0.51 19,800 20,200 19,700 35,200 700,480,000
06/03/2017 19,800 0.20 1.02 19,600 20,000 19,500 31,920 632,016,000
03/03/2017 19,600 -0.30 -1.51 19,900 19,900 19,600 7,420 145,432,000
02/03/2017 19,900 0.00 ■■ 0.00 20,000 20,200 19,900 27,400 545,260,000
01/03/2017 19,900 -0.60 -2.93 20,200 20,200 19,900 6,900 137,310,000
28/02/2017 20,500 -0.20 -0.97 20,800 20,800 20,500 12,100 248,050,000
27/02/2017 20,700 0.10 0.49 20,700 20,700 20,500 14,500 300,150,000
24/02/2017 20,600 0.10 0.49 20,600 21,000 20,600 22,500 463,500,000
23/02/2017 20,500 0.80 4.06 19,600 20,600 19,600 110,160 2,258,280,000
22/02/2017 19,700 0.20 1.03 19,500 19,700 19,500 37,500 738,750,000
21/02/2017 19,500 0.30 1.56 19,400 19,500 19,300 16,700 325,650,000
20/02/2017 19,200 0.10 0.52 19,200 19,500 19,200 19,800 380,160,000
17/02/2017 19,100 -0.20 -1.04 19,300 19,300 19,000 5,600 106,960,000
16/02/2017 19,300 -0.20 -1.03 19,500 19,500 19,300 9,200 177,560,000
15/02/2017 19,500 0.40 2.09 19,300 19,500 19,300 6,910 134,745,000
14/02/2017 19,100 0.00 ■■ 0.00 19,000 19,200 19,000 10,100 192,910,000
13/02/2017 19,100 -0.10 -0.52 19,100 19,100 19,100 12,800 244,480,000
10/02/2017 19,200 -0.20 -1.03 19,300 19,500 19,000 24,700 474,240,000
09/02/2017 19,400 -0.10 -0.51 19,500 19,500 19,200 19,000 368,600,000
08/02/2017 19,500 0.00 ■■ 0.00 19,500 19,600 19,400 17,800 347,100,000
07/02/2017 19,500 -0.10 -0.51 19,500 19,700 19,500 30,400 592,800,000
06/02/2017 19,600 -0.20 -1.01 19,600 19,700 19,500 1,900 37,240,000
03/02/2017 19,800 0.00 ■■ 0.00 19,500 19,800 19,400 2,600 51,480,000
02/02/2017 19,800 -0.10 -0.50 19,500 19,800 19,500 29,900 592,020,000
25/01/2017 19,900 0.00 ■■ 0.00 19,900 20,100 19,600 26,300 523,370,000
24/01/2017 19,900 0.40 2.05 19,400 19,900 19,400 14,900 296,510,000
23/01/2017 19,500 -0.30 -1.52 19,400 19,600 19,400 17,700 345,150,000
20/01/2017 19,800 0.20 1.02 19,800 19,900 19,300 26,600 526,680,000
19/01/2017 19,600 0.10 0.51 19,500 19,600 19,500 6,300 123,480,000
18/01/2017 19,500 0.00 ■■ 0.00 19,200 19,700 19,200 7,200 140,400,000
17/01/2017 19,500 -0.20 -1.02 19,600 19,700 19,500 12,000 234,000,000
16/01/2017 19,700 -0.20 -1.01 19,800 19,800 19,500 16,400 323,080,000
13/01/2017 19,900 0.00 ■■ 0.00 19,900 19,900 19,800 36,500 726,350,000
12/01/2017 19,900 -0.10 -0.50 19,700 19,900 19,600 5,600 111,440,000
11/01/2017 20,000 0.30 1.52 20,000 20,000 19,700 15,000 300,000,000
10/01/2017 19,700 0.40 2.07 19,500 21,200 19,200 40,300 793,910,000
09/01/2017 19,300 -0.30 -1.53 19,700 19,700 19,300 32,800 633,040,000
06/01/2017 19,600 -0.20 -1.01 19,800 20,000 19,500 34,300 672,280,000
05/01/2017 19,800 0.10 0.51 19,700 19,800 19,700 17,000 336,600,000
04/01/2017 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 32,100 632,370,000
03/01/2017 19,700 -0.30 -1.50 19,800 19,800 19,700 2,710 53,387,000
30/12/2016 20,000 0.30 1.52 19,700 20,000 19,500 59,820 1,196,400,000
29/12/2016 19,700 -0.20 -1.01 19,800 19,800 19,700 34,100 671,770,000
28/12/2016 19,900 0.00 ■■ 0.00 19,800 19,900 19,600 13,600 270,640,000
27/12/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 8,720 173,528,000
26/12/2016 19,900 0.10 0.51 19,800 20,000 19,800 1,810 36,019,000
23/12/2016 19,800 -0.10 -0.50 20,000 20,000 19,700 48,710 964,458,000
22/12/2016 19,900 -0.10 -0.50 20,000 20,000 19,900 13,700 272,630,000
21/12/2016 20,000 -0.20 -0.99 20,800 20,800 20,000 36,700 734,000,000
20/12/2016 20,200 0.30 1.51 20,000 21,000 19,900 77,850 1,572,570,000
19/12/2016 19,900 -0.10 -0.50 19,900 20,000 19,900 33,700 670,630,000
16/12/2016 20,000 -0.10 -0.50 20,000 20,100 19,900 14,400 288,000,000
15/12/2016 20,100 0.00 ■■ 0.00 19,900 20,100 19,800 15,700 315,570,000
14/12/2016 20,100 0.20 1.01 19,900 20,100 19,900 6,200 124,620,000
13/12/2016 19,900 -0.20 -1.00 19,900 19,900 19,800 27,300 543,270,000
12/12/2016 20,100 0.10 0.50 20,000 20,100 19,800 19,600 393,960,000
09/12/2016 20,000 0.30 1.52 19,700 20,000 19,700 2,900 58,000,000
08/12/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 4,100 80,770,000
07/12/2016 19,700 -0.40 -1.99 19,700 20,200 19,700 12,400 244,280,000
06/12/2016 20,100 -0.40 -1.95 20,500 20,500 20,000 19,700 395,970,000
05/12/2016 20,500 -0.20 -0.97 20,400 20,700 20,400 3,200 65,600,000
02/12/2016 20,700 -0.70 -3.27 20,700 21,000 20,700 9,700 200,790,000
01/12/2016 21,400 0.90 4.39 20,400 22,000 20,400 12,100 258,940,000
30/11/2016 20,500 0.10 0.49 20,400 20,500 20,200 18,500 379,250,000
29/11/2016 20,400 -0.30 -1.45 20,500 20,600 20,300 24,300 495,720,000
28/11/2016 20,700 -0.10 -0.48 22,800 22,800 20,000 6,900 142,830,000
25/11/2016 20,800 -0.10 -0.48 20,400 20,800 20,000 9,900 205,920,000
24/11/2016 20,900 -0.30 -1.42 20,500 21,000 20,000 24,900 520,410,000
23/11/2016 21,200 -0.50 -2.30 21,400 21,400 20,500 14,600 309,520,000
22/11/2016 21,700 -0.10 -0.46 21,700 21,700 21,300 14,700 318,990,000
21/11/2016 21,800 -0.10 -0.46 21,700 21,800 21,600 8,900 194,020,000
18/11/2016 21,900 0.20 0.92 21,600 21,900 21,600 600 13,140,000
17/11/2016 21,700 -0.30 -1.36 21,900 22,000 21,700 5,600 121,520,000
16/11/2016 22,000 0.00 ■■ 0.00 22,000 22,100 21,800 32,001 704,022,000
15/11/2016 22,000 -0.40 -1.79 22,100 22,100 21,800 1,600 35,200,000
14/11/2016 22,400 0.30 1.36 21,600 22,400 21,600 19,200 430,080,000
11/11/2016 22,100 -0.10 -0.45 21,800 22,100 21,800 6,300 139,230,000
10/11/2016 22,200 0.40 1.83 22,300 22,300 22,200 1,000 22,200,000
09/11/2016 21,800 -0.60 -2.68 22,500 22,500 21,600 63,800 1,390,840,000
08/11/2016 22,400 -0.10 -0.44 22,300 22,400 22,000 27,901 624,982,400
07/11/2016 22,500 -0.10 -0.44 22,200 22,500 22,200 12,300 276,750,000
04/11/2016 22,600 0.30 1.35 22,300 22,600 22,200 3,810 86,106,000
03/11/2016 22,300 -0.10 -0.45 22,300 22,300 22,100 13,610 303,503,000
02/11/2016 22,400 -0.20 -0.88 22,500 22,600 22,400 19,700 441,280,000
01/11/2016 22,600 0.10 0.44 22,400 22,600 22,400 8,020 181,252,000
31/10/2016 22,500 -0.20 -0.88 22,700 22,700 22,400 29,800 670,500,000
28/10/2016 22,700 -0.10 -0.44 22,600 22,700 22,400 10,000 227,000,000
27/10/2016 22,800 0.00 ■■ 0.00 22,700 22,800 22,600 25,400 579,120,000
26/10/2016 22,800 0.00 ■■ 0.00 22,600 23,000 22,600 38,600 880,080,000
25/10/2016 22,800 -0.10 -0.44 22,900 22,900 22,600 11,200 255,360,000
24/10/2016 22,900 0.30 1.33 22,800 23,100 22,800 43,000 984,700,000
21/10/2016 22,600 0.10 0.44 22,500 22,700 22,500 18,610 420,586,000
20/10/2016 22,500 -0.60 -2.60 22,900 22,900 22,500 25,100 564,750,000
19/10/2016 23,100 0.50 2.21 22,700 23,400 22,700 51,400 1,187,340,000
18/10/2016 22,600 0.00 ■■ 0.00 22,400 22,700 22,300 10,030 226,678,000
17/10/2016 22,600 0.10 0.44 22,500 22,700 22,500 31,100 702,860,000
14/10/2016 22,500 0.60 2.74 22,000 22,800 22,000 30,000 675,000,000
13/10/2016 21,900 -0.30 -1.35 22,000 22,100 21,900 7,500 164,250,000
12/10/2016 22,200 -0.10 -0.45 22,200 22,200 21,800 9,400 208,680,000
11/10/2016 22,300 0.00 ■■ 0.00 22,000 22,300 22,000 20,500 457,150,000
10/10/2016 22,300 -0.20 -0.89 22,500 22,500 22,300 8,500 189,550,000
07/10/2016 22,500 -0.10 -0.44 22,400 22,600 22,300 6,500 146,250,000
06/10/2016 22,600 0.10 0.44 22,900 22,900 22,500 27,900 630,540,000
05/10/2016 22,500 -0.10 -0.44 22,600 22,600 22,400 27,330 614,925,000
04/10/2016 22,600 -0.10 -0.44 22,700 22,700 22,500 30,000 678,000,000
03/10/2016 22,700 -0.10 -0.44 22,800 22,800 22,500 47,900 1,087,330,000
30/09/2016 22,800 0.10 0.44 23,000 23,000 22,700 28,300 645,240,000
29/09/2016 22,700 -0.10 -0.44 22,800 23,000 22,700 33,400 758,180,000
28/09/2016 22,800 -0.30 -1.30 23,000 23,000 22,800 17,700 403,560,000
27/09/2016 23,100 0.00 ■■ 0.00 23,200 23,200 22,900 43,700 1,009,470,000
26/09/2016 23,100 -0.10 -0.43 23,200 23,200 23,000 47,900 1,106,490,000
23/09/2016 23,200 -0.30 -1.28 23,300 23,600 23,200 21,700 503,440,000
22/09/2016 23,500 0.30 1.29 23,600 23,600 22,800 16,400 385,400,000
21/09/2016 25,200 0.00 ■■ 0.00 25,300 25,400 25,000 23,330 587,916,000
20/09/2016 25,200 -0.20 -0.79 25,400 25,400 25,000 11,800 297,360,000
19/09/2016 25,400 0.00 ■■ 0.00 25,600 25,600 25,000 30,208 767,283,200
16/09/2016 25,400 0.00 ■■ 0.00 25,300 25,400 25,100 17,800 452,120,000
15/09/2016 25,400 -0.30 -1.17 25,800 25,800 25,300 27,400 695,960,000
14/09/2016 25,700 -0.20 -0.77 25,900 25,900 25,400 29,250 751,725,000
13/09/2016 25,900 0.50 1.97 26,000 26,000 25,500 34,600 896,140,000
12/09/2016 25,400 0.20 0.79 25,400 25,400 25,200 31,500 800,100,000
09/09/2016 25,200 0.20 0.80 25,200 25,700 25,100 52,410 1,320,732,000
08/09/2016 25,000 0.00 ■■ 0.00 25,000 25,000 24,800 19,000 475,000,000
07/09/2016 25,000 1.00 4.17 24,600 25,400 24,500 47,700 1,192,500,000
06/09/2016 24,000 0.20 0.84 24,100 24,400 23,900 45,300 1,087,200,000
05/09/2016 23,800 0.00 ■■ 0.00 23,800 24,000 23,500 38,100 906,780,000
01/09/2016 23,800 -0.10 -0.42 23,900 23,900 23,700 17,100 406,980,000
31/08/2016 23,900 -0.10 -0.42 24,000 24,000 23,700 26,920 643,388,000
30/08/2016 24,000 0.00 ■■ 0.00 24,200 24,200 24,000 23,200 556,800,000
29/08/2016 24,000 -0.20 -0.83 24,200 24,400 24,000 57,110 1,370,640,000
26/08/2016 24,200 0.00 ■■ 0.00 24,000 24,300 23,700 49,410 1,195,722,000
25/08/2016 24,200 0.10 0.41 24,000 24,300 24,000 28,830 697,686,000
24/08/2016 24,100 0.10 0.42 24,000 24,100 24,000 22,800 549,480,000
23/08/2016 24,000 0.20 0.84 23,000 24,000 23,000 47,300 1,135,200,000
22/08/2016 23,800 -0.60 -2.46 24,000 24,600 23,800 63,840 1,519,392,000
19/08/2016 24,400 -0.50 -2.01 24,500 24,800 24,200 23,610 576,084,000
18/08/2016 24,900 -0.60 -2.35 25,200 25,200 24,600 10,800 268,920,000
17/08/2016 25,500 -0.10 -0.39 25,900 25,900 25,500 10,240 261,120,000
16/08/2016 25,600 1.50 6.22 24,100 25,800 24,100 101,410 2,596,096,000
15/08/2016 24,100 0.10 0.42 24,000 24,200 24,000 21,300 513,330,000
12/08/2016 24,000 0.00 ■■ 0.00 24,200 24,400 23,700 18,610 446,640,000
11/08/2016 24,000 0.30 1.27 23,700 24,000 23,300 16,300 391,200,000
10/08/2016 23,700 0.00 ■■ 0.00 23,500 23,700 23,200 36,530 865,761,000
09/08/2016 23,700 0.00 ■■ 0.00 24,000 24,000 23,400 26,000 616,200,000
08/08/2016 23,700 0.00 ■■ 0.00 23,600 23,800 23,500 11,700 277,290,000
05/08/2016 23,700 -0.20 -0.84 23,000 23,800 23,000 22,600 535,620,000
04/08/2016 23,900 -0.20 -0.83 24,200 24,200 23,700 39,400 941,660,000
03/08/2016 24,100 0.70 2.99 23,400 24,100 23,400 62,800 1,513,480,000
02/08/2016 23,400 -0.60 -2.50 24,000 24,200 23,000 106,000 2,480,400,000
01/08/2016 24,000 -1.00 -4.00 24,800 24,800 23,700 110,020 2,640,480,000
29/07/2016 25,000 -0.40 -1.57 25,000 25,400 25,000 15,500 387,500,000
28/07/2016 25,400 -0.20 -0.78 25,400 25,700 24,900 42,912 1,089,964,800
27/07/2016 25,600 0.10 0.39 25,500 25,700 25,300 23,700 606,720,000
26/07/2016 25,500 0.20 0.79 25,300 25,500 25,000 51,500 1,313,250,000
25/07/2016 25,300 -0.40 -1.56 25,300 26,000 25,200 33,800 855,140,000
22/07/2016 25,700 -0.50 -1.91 25,800 25,800 25,200 105,900 2,721,630,000
21/07/2016 26,200 0.60 2.34 26,100 27,800 25,700 117,000 3,065,400,000
20/07/2016 25,600 -0.10 -0.39 25,700 25,700 24,500 78,400 2,007,040,000
19/07/2016 25,700 0.00 ■■ 0.00 26,000 26,200 25,600 39,419 1,013,068,300
18/07/2016 25,700 0.40 1.58 26,000 26,000 25,100 83,300 2,140,810,000
15/07/2016 25,300 0.00 ■■ 0.00 25,300 25,300 24,500 70,230 1,776,819,000
14/07/2016 25,300 -0.80 -3.07 26,100 26,200 25,300 147,400 3,729,220,000
13/07/2016 26,100 0.00 ■■ 0.00 26,900 26,900 26,100 120,425 3,143,092,500
12/07/2016 26,100 -0.90 -3.33 27,000 27,000 26,000 145,300 3,792,330,000
11/07/2016 27,000 -1.10 -3.91 28,000 28,000 26,000 150,900 4,074,300,000
08/07/2016 28,100 -0.20 -0.71 28,300 28,600 27,900 259,150 7,282,115,000
07/07/2016 28,300 1.20 4.43 27,700 28,800 27,300 432,665 12,244,419,500
06/07/2016 27,100 -0.20 -0.73 26,800 27,300 26,800 351,408 9,523,156,800
05/07/2016 27,300 -0.40 -1.44 27,700 27,800 27,100 139,000 3,794,700,000
04/07/2016 27,700 1.00 3.75 26,800 27,700 26,500 235,835 6,532,629,500
01/07/2016 26,700 0.00 ■■ 0.00 26,700 26,800 26,400 65,025 1,736,167,500
30/06/2016 26,700 0.00 ■■ 0.00 26,700 27,300 26,500 98,800 2,637,960,000
29/06/2016 26,700 0.80 3.09 25,900 27,000 25,900 131,650 3,515,055,000
28/06/2016 25,900 0.00 ■■ 0.00 25,800 25,900 25,600 109,600 2,838,640,000
27/06/2016 25,900 -0.60 -2.26 26,000 26,000 25,100 89,700 2,323,230,000
24/06/2016 26,500 -0.80 -2.93 27,300 27,300 24,600 347,600 9,211,400,000
23/06/2016 27,300 0.30 1.11 27,000 27,300 26,000 243,998 6,661,145,400
22/06/2016 27,000 1.30 5.06 25,900 27,000 25,900 292,422 7,895,394,000
21/06/2016 25,700 -0.20 -0.77 25,900 25,900 25,500 173,573 4,460,826,100
20/06/2016 25,900 0.50 1.97 25,400 26,000 25,400 206,213 5,340,916,700
17/06/2016 25,400 0.00 ■■ 0.00 25,300 25,700 25,300 204,320 5,189,728,000
16/06/2016 25,400 0.70 2.83 24,700 25,600 24,600 436,310 11,082,274,000
15/06/2016 24,700 0.20 0.82 24,700 24,800 24,400 307,400 7,592,780,000
14/06/2016 24,500 -0.20 -0.81 24,600 24,600 24,400 212,508 5,206,446,000
13/06/2016 24,700 -0.10 -0.40 24,700 24,800 24,500 274,200 6,772,740,000
10/06/2016 24,800 -0.20 -0.80 25,000 25,200 24,500 226,600 5,619,680,000
09/06/2016 25,000 0.60 2.46 24,500 25,200 24,500 433,120 10,828,000,000
08/06/2016 24,400 -0.10 -0.41 24,500 24,600 24,000 207,400 5,060,560,000
07/06/2016 24,500 -0.40 -1.61 24,700 24,900 24,400 164,300 4,025,350,000
06/06/2016 24,900 -0.20 -0.80 24,900 25,000 24,400 167,900 4,180,710,000
03/06/2016 25,100 -0.50 -1.95 25,500 25,600 24,600 182,400 4,578,240,000
02/06/2016 25,600 1.60 6.67 24,000 25,700 24,000 548,602 14,044,211,200
01/06/2016 24,000 -0.10 -0.41 24,000 24,500 23,700 200,900 4,821,600,000
31/05/2016 24,100 -0.20 -0.82 24,300 24,500 23,800 220,630 5,317,183,000
30/05/2016 24,300 0.10 0.41 24,100 24,400 23,900 163,400 3,970,620,000
27/05/2016 24,200 0.00 ■■ 0.00 24,000 24,400 24,000 145,110 3,511,662,000
26/05/2016 24,200 -0.10 -0.41 24,300 24,600 23,700 181,000 4,380,200,000
25/05/2016 24,300 -0.70 -2.80 24,900 25,000 24,100 221,200 5,375,160,000
24/05/2016 25,000 0.70 2.88 24,200 25,000 24,100 322,020 8,050,500,000
23/05/2016 24,300 0.30 1.25 24,000 24,600 23,900 231,100 5,615,730,000
20/05/2016 24,000 -0.70 -2.83 24,400 24,900 23,700 219,000 5,256,000,000
19/05/2016 24,700 -0.60 -2.37 23,500 25,200 23,500 299,900 7,407,530,000
18/05/2016 25,300 -0.30 -1.17 25,500 25,700 25,200 153,300 3,878,490,000
17/05/2016 25,600 -0.20 -0.78 25,800 26,200 25,300 228,600 5,852,160,000
16/05/2016 25,800 -0.10 -0.39 25,700 26,000 25,300 172,100 4,440,180,000
13/05/2016 25,900 0.20 0.78 25,600 25,900 25,300 166,000 4,299,400,000
12/05/2016 25,700 -0.30 -1.15 25,800 26,500 25,400 194,249 4,992,199,300
11/05/2016 26,000 -0.50 -1.89 26,400 26,400 25,300 324,480 8,436,480,000
10/05/2016 26,500 -0.40 -1.49 26,800 27,400 26,400 246,000 6,519,000,000
09/05/2016 26,900 0.10 0.37 26,600 27,200 25,800 332,216 8,936,610,400
06/05/2016 26,800 1.50 5.93 25,500 27,800 25,400 614,210 16,460,828,000
05/05/2016 25,300 1.00 4.12 24,300 25,300 24,100 349,800 8,849,940,000
04/05/2016 24,300 0.10 0.41 24,100 24,800 23,800 327,000 7,946,100,000
29/04/2016 24,200 -0.40 -1.63 24,500 24,500 24,000 189,620 4,588,804,000
28/04/2016 24,600 -0.50 -1.99 24,900 25,000 24,400 210,636 5,181,645,600
27/04/2016 25,100 -0.20 -0.79 25,100 25,600 24,600 226,000 5,672,600,000
26/04/2016 25,300 -0.20 -0.78 25,500 25,600 24,900 231,800 5,864,540,000
25/04/2016 25,500 0.20 0.79 25,500 26,000 25,100 297,105 7,576,177,500
22/04/2016 25,300 1.50 6.30 24,200 25,300 24,000 469,282 11,872,834,600
21/04/2016 23,800 0.90 3.93 22,900 23,800 22,800 281,282 6,694,511,600
20/04/2016 22,900 -0.10 -0.43 23,000 23,400 22,900 105,000 2,404,500,000
19/04/2016 23,000 -0.20 -0.86 23,100 23,300 22,800 105,500 2,426,500,000
15/04/2016 23,200 -0.20 -0.85 23,400 23,500 23,200 92,700 2,150,640,000
14/04/2016 23,400 -0.10 -0.43 23,300 23,600 23,200 96,600 2,260,440,000
13/04/2016 23,500 0.30 1.29 23,000 24,000 23,000 177,000 4,159,500,000
12/04/2016 23,200 0.10 0.43 23,000 23,400 22,900 112,900 2,619,280,000
11/04/2016 23,100 0.40 1.76 22,800 23,100 22,800 123,700 2,857,470,000
08/04/2016 22,700 -0.30 -1.30 22,900 23,100 22,600 128,400 2,914,680,000
07/04/2016 23,000 0.20 0.88 22,900 23,300 22,700 163,000 3,749,000,000
06/04/2016 22,800 -0.20 -0.87 22,900 23,100 22,700 108,200 2,466,960,000
05/04/2016 23,000 0.10 0.44 22,800 23,200 22,500 167,700 3,857,100,000
04/04/2016 22,900 0.10 0.44 22,800 23,400 22,600 125,702 2,878,575,800
01/04/2016 22,800 -0.20 -0.87 23,000 23,000 22,500 167,500 3,819,000,000
31/03/2016 23,000 -0.40 -1.71 23,200 23,500 22,900 232,200 5,340,600,000
30/03/2016 23,400 0.00 ■■ 0.00 23,500 23,500 23,000 184,700 4,321,980,000
29/03/2016 23,400 -0.50 -2.09 23,800 23,900 23,400 171,800 4,020,120,000
28/03/2016 23,900 0.50 2.14 23,300 24,000 23,300 219,800 5,253,220,000
25/03/2016 23,400 -0.30 -1.27 24,000 24,000 23,200 272,900 6,385,860,000
24/03/2016 23,700 -0.20 -0.84 23,900 24,200 23,500 227,400 5,389,380,000
23/03/2016 23,900 0.70 3.02 23,200 24,000 23,100 294,200 7,031,380,000
22/03/2016 23,200 0.30 1.31 22,900 23,200 22,600 222,962 5,172,718,400
21/03/2016 22,900 0.30 1.33 23,000 23,000 22,500 202,000 4,625,800,000
18/03/2016 22,600 -0.20 -0.88 22,700 22,800 22,500 117,800 2,662,280,000
17/03/2016 22,800 0.10 0.44 22,700 22,900 22,500 134,745 3,072,186,000
16/03/2016 22,700 0.10 0.44 22,600 22,700 22,400 121,102 2,749,015,400
15/03/2016 22,600 0.20 0.89 22,500 22,600 22,100 164,998 3,728,954,800
14/03/2016 22,400 0.20 0.90 22,100 22,600 21,800 129,600 2,903,040,000
11/03/2016 22,200 -0.10 -0.45 22,100 22,500 21,900 140,000 3,108,000,000
10/03/2016 22,300 0.20 0.90 22,200 22,400 22,000 109,000 2,430,700,000
09/03/2016 22,100 0.10 0.45 22,000 22,300 21,900 115,664 2,556,174,400
08/03/2016 22,000 -0.30 -1.35 22,300 22,300 22,000 112,900 2,483,800,000
07/03/2016 22,300 0.50 2.29 21,800 22,400 21,800 125,282 2,793,788,600
04/03/2016 21,800 -0.40 -1.80 22,300 22,400 21,800 105,300 2,295,540,000
03/03/2016 22,200 1.20 5.71 21,000 22,600 21,000 106,599 2,366,497,800
02/03/2016 21,000 1.10 5.53 20,100 21,000 20,000 112,400 2,360,400,000
01/03/2016 19,900 0.50 2.58 19,300 20,200 19,100 64,000 1,273,600,000
29/02/2016 19,400 -0.10 -0.51 19,500 19,500 19,400 10,500 203,700,000
26/02/2016 19,500 -0.10 -0.51 19,500 19,700 19,500 3,700 72,150,000
25/02/2016 19,600 -0.10 -0.51 19,300 19,700 19,300 10,700 209,720,000
24/02/2016 19,700 -0.10 -0.51 19,600 19,700 19,500 13,800 271,860,000
23/02/2016 19,800 0.00 ■■ 0.00 19,800 19,800 19,400 2,900 57,420,000
22/02/2016 19,800 0.00 ■■ 0.00 19,900 19,900 19,100 10,900 215,820,000
19/02/2016 19,800 -0.10 -0.50 19,000 19,800 18,800 10,200 201,960,000
18/02/2016 19,900 0.00 ■■ 0.00 19,400 19,900 19,100 17,400 346,260,000
17/02/2016 19,900 -0.10 -0.50 19,600 19,900 19,400 14,100 280,590,000
16/02/2016 20,000 -0.10 -0.50 20,000 20,000 20,000 3,000 60,000,000
15/02/2016 20,100 0.10 0.50 20,100 20,100 20,100 100 2,010,000
05/02/2016 20,000 0.30 1.52 20,000 20,000 20,000 100 2,000,000
04/02/2016 19,700 -0.50 -2.48 19,700 19,700 19,700 100 1,970,000
03/02/2016 20,200 0.00 ■■ 0.00 20,000 20,200 19,900 1,600 32,320,000
02/02/2016 20,200 0.00 ■■ 0.00 19,900 20,400 19,900 2,200 44,440,000
01/02/2016 20,200 -0.10 -0.49 19,900 20,700 19,900 12,800 258,560,000
29/01/2016 20,300 0.30 1.50 20,000 20,300 19,900 4,200 85,260,000
28/01/2016 20,000 0.00 ■■ 0.00 19,800 20,000 19,700 22,400 448,000,000
27/01/2016 20,000 0.10 0.50 19,800 20,000 19,700 23,300 466,000,000
26/01/2016 19,900 -0.10 -0.50 19,800 19,900 19,800 13,400 266,660,000
25/01/2016 20,000 0.00 ■■ 0.00 19,900 20,100 19,800 12,500 250,000,000
22/01/2016 20,000 -0.10 -0.50 20,000 20,000 19,700 11,900 238,000,000
21/01/2016 20,100 0.00 ■■ 0.00 19,800 20,100 19,700 23,900 480,390,000
20/01/2016 20,100 0.10 0.50 20,000 20,100 19,900 19,600 393,960,000
19/01/2016 20,000 0.20 1.01 20,000 20,000 19,600 33,700 674,000,000
18/01/2016 19,800 -0.30 -1.49 20,100 20,100 19,700 27,100 536,580,000
15/01/2016 20,100 -0.10 -0.50 19,900 20,400 19,900 37,000 743,700,000
14/01/2016 20,200 0.10 0.50 20,100 20,200 19,900 34,100 688,820,000
13/01/2016 20,100 -0.10 -0.50 20,200 20,300 19,900 38,800 779,880,000
12/01/2016 20,200 0.40 2.02 19,900 20,400 19,800 60,200 1,216,040,000
11/01/2016 19,800 -0.20 -1.00 19,900 20,300 19,800 8,900 176,220,000
08/01/2016 20,000 0.00 ■■ 0.00 19,900 20,000 19,500 29,600 592,000,000
07/01/2016 20,000 -0.10 -0.50 20,000 20,200 19,800 69,900 1,398,000,000
06/01/2016 20,100 0.10 0.50 19,800 20,100 19,700 81,700 1,642,170,000
05/01/2016 20,000 0.00 ■■ 0.00 19,000 20,200 19,000 59,400 1,188,000,000
04/01/2016 20,000 -0.20 -0.99 20,200 20,700 20,000 27,900 558,000,000
31/12/2015 20,200 0.70 3.59 19,800 20,200 19,800 82,100 1,658,420,000
30/12/2015 19,500 0.40 2.09 19,100 19,500 18,800 74,600 1,454,700,000
29/12/2015 19,100 1.10 6.11 18,000 19,100 18,000 73,600 1,405,760,000
28/12/2015 18,000 -1.90 -9.55 20,000 20,000 18,000 63,100 1,135,800,000
25/12/2015 19,900 -0.20 -1.00 21,000 21,000 19,900 53,700 1,068,630,000
24/12/2015 21,100 -0.10 -0.47 21,300 21,300 21,000 80,100 1,690,110,000
23/12/2015 21,200 0.00 ■■ 0.00 21,400 21,400 21,000 70,200 1,488,240,000
22/12/2015 21,200 -0.30 -1.40 21,300 21,500 21,000 147,800 3,133,360,000
21/12/2015 21,500 -0.10 -0.46 21,300 21,600 21,200 112,900 2,427,350,000
18/12/2015 21,600 -0.90 -4.00 22,400 22,400 21,200 161,010 3,477,816,000
17/12/2015 22,500 0.80 3.69 21,800 22,900 21,800 436,600 9,823,500,000
16/12/2015 21,700 0.70 3.33 21,000 21,700 21,000 306,100 6,642,370,000
15/12/2015 21,000 -1.00 -4.55 22,000 22,000 19,900 214,200 4,498,200,000
14/12/2015 22,000 -0.30 -1.35 22,300 22,400 21,900 148,700 3,271,400,000
11/12/2015 22,300 0.00 ■■ 0.00 22,300 22,400 22,300 185,000 4,125,500,000
10/12/2015 22,300 -0.40 -1.76 22,700 22,700 22,300 225,600 5,030,880,000
09/12/2015 22,700 0.00 ■■ 0.00 22,800 22,900 22,400 208,400 4,730,680,000
08/12/2015 22,700 0.10 0.44 22,600 22,900 22,500 220,000 4,994,000,000
07/12/2015 22,600 0.00 ■■ 0.00 22,500 22,700 22,200 346,600 7,833,160,000
04/12/2015 22,600 -0.20 -0.88 22,800 22,800 22,200 409,700 9,259,220,000
03/12/2015 22,800 -0.10 -0.44 23,000 23,000 22,700 272,800 6,219,840,000
02/12/2015 22,900 0.20 0.88 22,700 23,000 22,600 384,800 8,811,920,000
01/12/2015 22,700 0.00 ■■ 0.00 22,700 22,900 22,600 330,000 7,491,000,000
30/11/2015 22,700 -0.10 -0.44 22,700 22,900 22,600 372,800 8,462,560,000
27/11/2015 22,800 0.10 0.44 22,800 23,100 22,600 407,600 9,293,280,000
26/11/2015 22,700 0.00 ■■ 0.00 22,700 23,100 22,600 391,600 8,889,320,000
25/11/2015 22,700 0.10 0.44 22,600 23,300 22,300 377,000 8,557,900,000
24/11/2015 22,600 0.00 ■■ 0.00 22,700 22,900 22,200 359,500 8,124,700,000
23/11/2015 22,600 0.00 ■■ 0.00 22,600 22,900 22,400 342,700 7,745,020,000
20/11/2015 22,600 0.10 0.44 22,500 22,800 22,400 289,700 6,547,220,000
19/11/2015 22,500 0.00 ■■ 0.00 22,500 22,700 22,200 284,700 6,405,750,000
18/11/2015 22,500 -0.10 -0.44 22,600 22,700 22,300 297,500 6,693,750,000
17/11/2015 22,600 0.10 0.44 22,500 22,700 22,300 225,900 5,105,340,000
16/11/2015 22,500 0.30 1.35 22,100 22,800 21,800 280,100 6,302,250,000
13/11/2015 22,200 0.00 ■■ 0.00 22,200 22,600 22,000 240,900 5,347,980,000
12/11/2015 22,200 -0.40 -1.77 22,700 22,800 22,000 211,900 4,704,180,000
11/11/2015 22,600 0.10 0.44 22,400 23,000 22,000 427,738 9,666,878,800
10/11/2015 22,500 -1.00 -4.26 23,400 23,700 22,000 539,400 12,136,500,000
09/11/2015 23,500 -0.80 -3.29 24,000 24,300 23,200 463,200 10,885,200,000
06/11/2015 24,300 -0.90 -3.57 25,300 25,400 23,700 536,800 13,044,240,000
05/11/2015 25,200 0.40 1.61 24,800 25,500 24,600 453,900 11,438,280,000
04/11/2015 24,800 1.90 8.30 22,800 24,800 22,700 466,038 11,557,742,400
03/11/2015 22,900 0.50 2.23 22,400 22,900 22,200 299,129 6,850,054,100
02/11/2015 22,400 -0.30 -1.32 22,700 22,800 22,300 208,400 4,668,160,000
30/10/2015 22,700 -0.20 -0.87 23,000 23,000 22,700 165,300 3,752,310,000
29/10/2015 22,900 0.00 ■■ 0.00 22,900 23,000 22,400 390,800 8,949,320,000
28/10/2015 22,900 0.00 ■■ 0.00 22,900 23,100 22,600 409,500 9,377,550,000
27/10/2015 22,900 0.20 0.88 22,600 23,000 22,300 392,300 8,983,670,000
26/10/2015 22,700 0.30 1.34 22,500 22,800 22,300 375,500 8,523,850,000
23/10/2015 22,400 0.30 1.36 22,000 23,000 21,800 371,500 8,321,600,000
22/10/2015 22,100 -0.40 -1.78 22,000 22,200 21,400 269,600 5,958,160,000
21/10/2015 22,500 -0.60 -2.60 23,300 23,600 22,500 384,800 8,658,000,000
20/10/2015 23,100 1.30 5.96 22,000 23,100 22,000 378,600 8,745,660,000
19/10/2015 21,800 0.50 2.35 21,400 21,800 21,100 366,800 7,996,240,000
16/10/2015 21,300 0.10 0.47 21,200 21,400 21,000 305,500 6,507,150,000
15/10/2015 21,200 0.00 ■■ 0.00 21,300 21,300 21,000 362,000 7,674,400,000
14/10/2015 21,200 0.10 0.47 21,100 21,400 21,000 326,300 6,917,560,000
13/10/2015 21,100 0.00 ■■ 0.00 20,800 21,300 20,700 316,500 6,678,150,000
12/10/2015 21,100 0.10 0.48 21,000 21,400 20,800 312,700 6,597,970,000
09/10/2015 21,000 -0.10 -0.47 21,200 21,200 20,200 290,200 6,094,200,000
08/10/2015 21,100 0.10 0.48 21,000 21,400 20,900 393,000 8,292,300,000
07/10/2015 21,000 -0.40 -1.87 21,300 21,500 20,800 361,680 7,595,280,000
06/10/2015 21,400 0.40 1.90 20,900 21,500 20,700 324,220 6,938,308,000
05/10/2015 21,000 -0.50 -2.33 21,500 21,500 20,900 334,623 7,027,083,000
02/10/2015 21,500 0.50 2.38 21,500 22,000 21,100 385,250 8,282,875,000
01/10/2015 21,000 1.90 9.95 19,300 21,000 19,300 430,710 9,044,910,000
30/09/2015 19,100 0.50 2.69 18,600 19,500 18,400 249,200 4,759,720,000
29/09/2015 18,600 0.00 ■■ 0.00 18,600 18,700 18,300 255,300 4,748,580,000
28/09/2015 18,600 0.50 2.76 18,100 19,000 18,000 247,800 4,609,080,000
25/09/2015 18,100 0.30 1.69 17,800 18,100 17,700 241,100 4,363,910,000
24/09/2015 17,800 0.30 1.71 17,600 18,100 17,500 264,147 4,701,816,600
23/09/2015 17,500 0.10 0.57 17,400 17,800 17,200 240,900 4,215,750,000
22/09/2015 17,400 0.20 1.16 17,200 17,600 17,200 212,500 3,697,500,000
21/09/2015 17,200 -0.10 -0.58 17,300 17,500 17,100 216,408 3,722,217,600
18/09/2015 17,300 0.10 0.58 17,300 17,500 17,300 204,800 3,543,040,000
17/09/2015 17,200 0.00 ■■ 0.00 17,200 17,300 17,100 119,400 2,053,680,000
16/09/2015 17,200 0.10 0.58 17,300 17,500 17,100 176,600 3,037,520,000
15/09/2015 17,100 -0.10 -0.58 17,500 17,500 17,000 179,014 3,061,139,400
14/09/2015 17,200 0.20 1.18 17,000 17,500 16,700 214,500 3,689,400,000
11/09/2015 17,000 0.10 0.59 17,000 17,200 16,800 130,000 2,210,000,000
10/09/2015 16,900 -0.20 -1.17 17,000 17,200 16,900 172,103 2,908,540,700
09/09/2015 17,100 0.10 0.59 17,100 17,200 17,000 141,500 2,419,650,000
08/09/2015 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 125,400 2,131,800,000
07/09/2015 17,000 0.30 1.80 16,900 17,200 16,800 144,300 2,453,100,000
04/09/2015 16,700 0.10 0.60 16,600 16,800 16,500 146,600 2,448,220,000
03/09/2015 16,600 0.10 0.61 16,600 16,800 16,400 112,052 1,860,063,200
01/09/2015 16,500 -0.10 -0.60 16,600 16,700 16,300 133,200 2,197,800,000
31/08/2015 16,600 0.20 1.22 16,400 17,000 16,400 130,000 2,158,000,000
28/08/2015 16,400 0.00 ■■ 0.00 16,500 16,600 16,200 150,000 2,460,000,000
27/08/2015 16,400 0.00 ■■ 0.00 16,400 16,600 16,400 144,500 2,369,800,000
26/08/2015 16,400 0.10 0.61 16,200 16,800 16,200 210,511 3,452,380,400
25/08/2015 16,300 0.10 0.62 16,200 16,900 16,100 115,500 1,882,650,000
24/08/2015 16,200 -1.00 -5.81 17,100 17,300 15,500 260,879 4,226,239,800
21/08/2015 17,200 0.10 0.58 17,100 17,300 17,100 133,100 2,289,320,000
20/08/2015 17,100 -0.10 -0.58 17,200 17,400 17,000 163,300 2,792,430,000
19/08/2015 17,200 0.10 0.58 17,000 17,500 17,000 302,111 5,196,309,200
18/08/2015 17,100 0.00 ■■ 0.00 17,000 17,300 17,000 277,101 4,738,427,100
17/08/2015 17,100 0.10 0.59 17,000 17,300 16,800 289,900 4,957,290,000
14/08/2015 17,000 -0.30 -1.73 17,300 17,400 17,000 219,400 3,729,800,000
13/08/2015 17,300 0.10 0.58 17,300 17,400 17,200 146,100 2,527,530,000
12/08/2015 17,200 0.10 0.58 17,100 17,400 17,100 134,452 2,312,574,400
11/08/2015 17,100 0.10 0.59 17,000 17,200 17,000 156,700 2,679,570,000
10/08/2015 17,000 -0.10 -0.58 16,800 17,100 16,800 130,448 2,217,616,000
07/08/2015 17,100 -0.50 -2.84 17,500 17,500 17,000 159,700 2,730,870,000
06/08/2015 17,600 -0.20 -1.12 17,900 17,900 17,400 348,100 6,126,560,000
05/08/2015 17,800 0.00 ■■ 0.00 17,800 17,900 17,400 295,600 5,261,680,000
04/08/2015 17,800 0.90 5.33 17,500 18,400 17,000 238,500 4,245,300,000
03/08/2015 16,900 0.00 ■■ 0.00 19,000 19,300 16,900 235,800 3,985,020,000
(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 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp