Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 855.05 +8.13 (+0.96%)
  • HNX-Index 116.87 +0.76 (+0.66%)
  • UPCOM-Index 56.86 +0.08 (+0.14%)
CTCP Trang
Trang Corporation
Mã CK:      TFC      5      -0.10 (-2.00%)      (cập nhật 22:00 13/08/2020)
Ngừng giao dịch
TFC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/08/2020 5,000 -0.10 -2.00 5,100 5,000 5,000 2,200 11,000,000
12/08/2020 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 100 510,000
11/08/2020 5,100 -0.10 -1.96 5,200 5,200 5,100 30 153,000
10/08/2020 5,200 0.20 3.85 5,000 5,200 4,500 400 2,080,000
07/08/2020 5,000 0.30 6.00 4,700 5,000 4,400 7,900 39,500,000
06/08/2020 4,700 -0.50 -10.64 5,200 4,700 4,700 800 3,760,000
05/08/2020 5,200 0.20 3.85 5,000 5,200 4,600 50 260,000
04/08/2020 5,000 0.40 8.00 4,600 5,000 4,900 300 1,500,000
03/08/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
31/07/2020 4,600 0.40 8.70 4,200 4,600 4,300 600 2,760,000
30/07/2020 4,200 0.10 2.38 4,100 4,200 4,200 1,500 6,300,000
29/07/2020 4,100 -0.40 -9.76 4,500 4,900 4,100 9,700 39,770,000
28/07/2020 4,500 0.40 8.89 4,100 4,500 4,500 100 450,000
27/07/2020 4,100 -0.40 -9.76 4,500 4,200 4,100 22,300 91,430,000
24/07/2020 4,500 -0.50 -11.11 5,000 4,600 4,500 11,800 53,100,000
23/07/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
22/07/2020 5,000 -0.10 -2.00 5,100 5,000 5,000 100 500,000
21/07/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
20/07/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
17/07/2020 5,100 0.20 3.92 4,900 5,100 5,100 100 510,000
16/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
15/07/2020 4,900 -4.90 -100.00 4,900 0 0 0 0
14/07/2020 4,900 0.30 6.12 4,600 4,900 4,900 100 490,000
13/07/2020 4,600 -0.40 -8.70 5,000 4,700 4,500 2,100 9,660,000
10/07/2020 5,000 -0.50 -10.00 5,500 5,000 5,000 200 1,000,000
09/07/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
08/07/2020 5,500 0.40 7.27 5,100 5,500 5,500 100 550,000
07/07/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
06/07/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
03/07/2020 5,100 -5.10 -100.00 5,100 0 0 0 0
02/07/2020 5,100 0.40 7.84 4,700 5,100 5,000 7,300 37,230,000
01/07/2020 4,700 -0.10 -2.13 4,800 5,100 4,700 230 1,081,000
30/06/2020 4,800 0.10 2.08 4,700 4,900 4,800 560 2,688,000
26/06/2020 4,700 0.40 8.51 4,300 4,700 4,500 400 1,880,000
25/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
24/06/2020 4,300 -0.20 -4.65 4,500 4,500 4,300 5,100 21,930,000
23/06/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,500 24,750,000
22/06/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,000 22,500,000
19/06/2020 4,500 -0.10 -2.22 4,600 4,600 4,500 400 1,800,000
18/06/2020 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 5,000 23,000,000
17/06/2020 4,600 0.10 2.17 4,500 4,600 4,600 1,040 4,784,000
16/06/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
15/06/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
12/06/2020 4,500 -0.10 -2.22 4,600 4,500 4,500 30 135,000
11/06/2020 4,600 -4.60 -100.00 4,600 0 0 0 0
10/06/2020 4,600 0.10 2.17 4,500 4,600 4,500 3,000 13,800,000
09/06/2020 4,500 -4.50 -100.00 4,500 0 0 0 0
08/06/2020 4,500 0.20 4.44 4,300 4,500 4,300 1,700 7,650,000
05/06/2020 4,300 -4.30 -100.00 4,300 0 0 0 0
04/06/2020 4,300 -0.10 -2.33 4,400 4,300 4,300 510 2,193,000
03/06/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
02/06/2020 4,400 -0.10 -2.27 4,500 4,500 4,400 650 2,860,000
01/06/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 150 675,000
31/05/2020 4,500 -0.10 -2.22 4,600 4,500 4,500 100 450,000
29/05/2020 4,500 -0.10 -2.22 4,600 4,500 4,500 100 450,000
28/05/2020 4,600 0.10 2.17 4,500 4,700 4,600 80 368,000
27/05/2020 4,500 0.10 2.22 4,400 4,500 4,500 50 225,000
26/05/2020 4,400 -0.20 -4.55 4,600 4,400 4,400 10 44,000
25/05/2020 4,600 0.30 6.52 4,300 4,600 4,400 60 276,000
24/05/2020 4,300 -0.20 -4.65 4,500 4,300 4,200 130 559,000
22/05/2020 4,300 -0.20 -4.65 4,500 4,300 4,200 130 559,000
21/05/2020 4,500 0.10 2.22 4,400 4,500 4,500 10 45,000
20/05/2020 4,400 -0.30 -6.82 4,700 4,800 4,400 30 132,000
19/05/2020 4,700 0.40 8.51 4,300 4,700 4,700 250 1,175,000
18/05/2020 4,300 0.30 6.98 4,000 4,300 4,100 680 2,924,000
17/05/2020 4,000 -0.10 -2.50 4,100 4,100 4,000 290 1,160,000
15/05/2020 4,000 -0.10 -2.50 4,100 4,100 4,000 290 1,160,000
14/05/2020 4,100 -0.10 -2.44 4,200 4,100 4,100 460 1,886,000
13/05/2020 4,200 0.10 2.38 4,100 4,200 4,200 1,030 4,326,000
12/05/2020 4,100 -0.10 -2.44 4,200 4,100 3,900 1,750 7,175,000
11/05/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 1,370 5,754,000
10/05/2020 4,200 0.30 7.14 3,900 4,200 4,000 1,400 5,880,000
08/05/2020 4,200 0.30 7.14 3,900 4,200 4,000 1,400 5,880,000
07/05/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,600 2,940 11,466,000
06/05/2020 3,900 0.10 2.56 3,800 3,900 3,800 1,040 4,056,000
05/05/2020 3,800 0.20 5.26 3,600 3,800 3,600 1,270 4,826,000
04/05/2020 3,600 0.10 2.78 3,500 3,600 3,600 20 72,000
01/05/2020 3,500 -0.10 -2.86 3,600 3,600 3,500 530 1,855,000
30/04/2020 3,500 -0.10 -2.86 3,600 3,600 3,500 530 1,855,000
29/04/2020 3,500 -0.10 -2.86 3,600 3,600 3,500 530 1,855,000
28/04/2020 3,600 -0.40 -11.11 4,000 3,700 3,600 3,350 12,060,000
27/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 20 80,000
26/04/2020 4,000 0.10 2.50 3,900 4,000 3,900 30 120,000
24/04/2020 4,000 0.10 2.50 3,900 4,000 3,900 30 120,000
23/04/2020 3,900 -0.10 -2.56 4,000 3,900 3,900 40 156,000
22/04/2020 4,000 -4.00 -100.00 4,000 0 0 0 0
21/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10 40,000
20/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,200 4,800,000
19/04/2020 4,000 0.30 7.50 3,700 4,000 3,900 150 600,000
17/04/2020 4,000 0.30 7.50 3,700 4,000 3,900 150 600,000
16/04/2020 3,700 -0.30 -8.11 4,000 3,700 3,700 170 629,000
15/04/2020 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 680 2,720,000
14/04/2020 4,000 -0.10 -2.50 4,100 4,000 3,700 390 1,560,000
13/04/2020 4,100 0.20 4.88 3,900 4,100 3,900 1,000 4,100,000
12/04/2020 3,900 0.00 ■■ 0.00 3,900 4,200 3,900 5,830 22,737,000
10/04/2020 3,900 0.00 ■■ 0.00 3,900 4,200 3,900 5,830 22,737,000
09/04/2020 3,900 0.30 7.69 3,600 3,900 3,800 3,390 13,221,000
08/04/2020 3,600 -0.30 -8.33 3,900 4,200 3,600 12,350 44,460,000
07/04/2020 3,900 -0.40 -10.26 4,300 4,700 3,900 1,010 3,939,000
06/04/2020 4,300 -0.40 -9.30 4,700 4,300 4,300 1,610 6,923,000
05/04/2020 4,700 -0.50 -10.64 5,200 4,800 4,700 630 2,961,000
03/04/2020 4,700 -0.50 -10.64 5,200 4,800 4,700 630 2,961,000
01/04/2020 5,200 -5.20 -100.00 5,200 0 0 0 0
31/03/2020 5,200 -0.50 -9.62 5,700 5,200 5,200 500 2,600,000
30/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
27/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
26/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
25/03/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
24/03/2020 5,700 0.40 7.02 5,300 5,700 4,800 1,700 9,690,000
23/03/2020 5,700 0.40 7.02 5,300 5,700 4,800 1,700 9,690,000
22/03/2020 5,300 -0.50 -9.43 5,800 5,300 5,300 970 5,141,000
20/03/2020 5,300 -0.50 -9.43 5,800 5,300 5,300 970 5,141,000
19/03/2020 5,800 -0.60 -10.34 6,400 6,400 5,800 180 1,044,000
18/03/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
17/03/2020 6,400 0.10 1.56 6,300 6,400 6,300 100 640,000
16/03/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
13/03/2020 6,300 0.40 6.35 5,900 6,300 5,400 300 1,890,000
12/03/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
11/03/2020 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 2,000 11,800,000
10/03/2020 5,900 0.50 8.47 5,400 5,900 4,900 50 295,000
06/03/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
05/03/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
04/03/2020 5,400 -0.60 -11.11 6,000 5,400 5,400 80 432,000
02/03/2020 6,000 -0.50 -8.33 6,500 6,000 6,000 200 1,200,000
27/02/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
26/02/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 50 325,000
25/02/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
24/02/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
21/02/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
20/02/2020 6,500 0.20 3.08 6,300 6,500 6,300 70 455,000
19/02/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
17/02/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
14/02/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
13/02/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
11/02/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
07/02/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
05/02/2020 6,300 0.40 6.35 5,900 6,300 6,300 20 126,000
04/02/2020 6,300 0.40 6.35 5,900 6,300 6,300 20 126,000
03/02/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
02/02/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 30 177,000
31/01/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 30 177,000
30/01/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 20 118,000
29/01/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 20 118,000
28/01/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 20 118,000
27/01/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 20 118,000
26/01/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 20 118,000
24/01/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 20 118,000
23/01/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 20 118,000
22/01/2020 5,900 -0.60 -10.17 6,500 5,900 5,900 20 118,000
21/01/2020 6,500 0.20 3.08 6,300 6,800 6,000 2,800 18,200,000
20/01/2020 6,300 -6.30 -100.00 6,300 0 0 0 0
17/01/2020 6,300 0.40 6.35 5,500 6,400 6,300 5,400 34,020,000
16/01/2020 5,900 0.40 6.78 5,500 5,900 5,500 2,200 12,980,000
15/01/2020 5,500 0.20 3.64 5,300 5,500 5,500 1,500 8,250,000
13/01/2020 5,100 0.40 7.84 4,700 5,100 5,000 300 1,530,000
10/01/2020 4,700 -0.50 -10.64 5,200 5,200 4,700 430 2,021,000
09/01/2020 5,200 0.40 7.69 4,800 5,200 5,100 6,500 33,800,000
08/01/2020 4,800 -4.80 -100.00 4,800 0 0 0 0
07/01/2020 4,800 -0.50 -10.42 5,300 4,800 4,800 200 960,000
06/01/2020 5,300 0.30 5.66 5,000 5,400 5,300 1,600 8,480,000
03/01/2020 5,000 0.40 8.00 4,600 5,000 5,000 100 500,000
02/01/2020 4,600 0.40 8.70 4,200 4,600 4,600 40 184,000
31/12/2019 4,200 -0.30 -7.14 4,500 4,200 4,200 400 1,680,000
30/12/2019 4,500 -0.30 -6.67 4,800 4,500 4,500 380 1,710,000
27/12/2019 4,800 0.30 6.25 4,500 4,800 4,500 5,200 24,960,000
26/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 1,900 8,550,000
25/12/2019 4,500 0.30 6.67 4,200 4,500 4,500 10 45,000
24/12/2019 4,200 -4.20 -100.00 4,200 0 0 0 0
23/12/2019 4,200 -0.40 -9.52 4,600 4,200 4,200 240 1,008,000
20/12/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
19/12/2019 4,600 -0.30 -6.52 4,900 4,600 4,600 700 3,220,000
18/12/2019 4,900 0.40 8.16 4,500 4,900 4,900 10 49,000
17/12/2019 4,500 0.20 4.44 4,300 4,600 4,500 60 270,000
16/12/2019 4,700 -4.30 -91.49 4,300 0 0 0 0
13/12/2019 4,700 -4.30 -91.49 4,300 0 0 0 0
12/12/2019 4,700 0.20 4.26 4,500 4,700 4,500 200 940,000
11/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 500 2,250,000
10/12/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
09/12/2019 4,500 -0.20 -4.44 4,700 4,500 4,500 1,800 8,100,000
06/12/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
05/12/2019 4,700 0.30 6.38 4,400 4,700 4,500 80 376,000
04/12/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,400 10,560,000
03/12/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
02/12/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
29/11/2019 4,400 -0.10 -2.27 4,500 4,500 4,400 3,000 13,200,000
28/11/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 1,600 7,200,000
27/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
26/11/2019 4,900 0.40 8.16 4,500 4,900 4,100 9,900 48,510,000
25/11/2019 4,500 -0.40 -8.89 4,900 4,500 4,500 130 585,000
22/11/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
21/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
20/11/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
19/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
18/11/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
15/11/2019 4,900 0.10 2.04 4,800 4,900 4,900 100 490,000
14/11/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 500 2,400,000
13/11/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
12/11/2019 4,800 -4.80 -100.00 4,800 0 0 0 0
11/11/2019 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 50 240,000
08/11/2019 4,800 0.10 2.08 4,700 4,800 4,500 410 1,968,000
07/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
06/11/2019 4,700 -4.70 -100.00 4,700 0 0 0 0
05/11/2019 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,800 13,160,000
04/11/2019 4,700 0.20 4.26 4,500 4,700 4,700 100 470,000
01/11/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
31/10/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 5,200 23,400,000
30/10/2019 4,500 -0.50 -11.11 5,000 4,600 4,500 10,500 47,250,000
29/10/2019 5,000 -0.30 -6.00 5,300 5,200 4,800 500 2,500,000
28/10/2019 5,300 0.40 7.55 4,900 5,300 4,900 5,700 30,210,000
25/10/2019 4,900 0.40 8.16 4,500 4,900 4,800 4,000 19,600,000
24/10/2019 4,500 0.40 8.89 4,100 4,500 4,500 160 720,000
23/10/2019 4,100 -0.40 -9.76 4,500 4,700 4,100 14,200 58,220,000
22/10/2019 4,500 -0.40 -8.89 4,900 4,700 4,500 12,000 54,000,000
21/10/2019 4,900 -4.90 -100.00 4,900 0 0 0 0
18/10/2019 4,900 0.30 6.12 4,600 4,900 4,900 10 49,000
17/10/2019 4,600 0.00 ■■ 0.00 4,600 5,000 4,600 3,200 14,720,000
16/10/2019 4,600 -4.60 -100.00 4,600 0 0 0 0
15/10/2019 4,600 -0.40 -8.70 5,000 4,600 4,600 10 46,000
14/10/2019 5,000 -0.10 -2.00 5,100 5,000 4,600 7,800 39,000,000
11/10/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
10/10/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
09/10/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
08/10/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
07/10/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
04/10/2019 5,100 -5.10 -100.00 5,100 0 0 0 0
03/10/2019 5,100 -0.40 -7.84 5,500 5,100 5,100 2,000 10,200,000
02/10/2019 5,500 0.50 9.09 5,000 5,500 5,500 100 550,000
30/09/2019 5,000 -0.50 -10.00 5,500 5,900 5,000 630 3,150,000
27/09/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
26/09/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
25/09/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
24/09/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
23/09/2019 5,500 -5.50 -100.00 5,500 0 0 0 0
20/09/2019 5,500 -0.30 -5.45 5,800 5,500 5,500 270 1,485,000
19/09/2019 5,800 0.30 5.17 5,500 5,800 5,800 10 58,000
18/09/2019 5,500 0.40 7.27 5,100 5,600 5,500 5,100 28,050,000
17/09/2019 5,100 -0.40 -7.84 5,500 5,200 5,100 760 3,876,000
16/09/2019 5,500 -0.50 -9.09 6,000 5,600 5,500 440 2,420,000
13/09/2019 6,000 -0.40 -6.67 6,400 6,000 6,000 100 600,000
12/09/2019 6,400 -6.40 -100.00 6,400 0 0 0 0
11/09/2019 6,400 -6.40 -100.00 6,400 0 0 0 0
10/09/2019 6,400 -0.60 -9.38 7,000 6,500 6,400 380 2,432,000
09/09/2019 7,000 0.00 ■■ 0.00 7,000 7,600 7,000 7,000 49,000,000
06/09/2019 7,000 0.40 5.71 6,600 7,100 6,600 6,500 45,500,000
05/09/2019 6,600 0.50 7.58 6,100 6,600 6,500 130 858,000
04/09/2019 6,100 0.40 6.56 5,700 6,100 6,100 50 305,000
03/09/2019 5,700 0.50 8.77 5,200 5,700 5,400 700 3,990,000
29/08/2019 5,200 -0.50 -9.62 5,700 5,200 5,200 10 52,000
27/08/2019 5,700 0.30 5.26 5,400 5,700 5,000 360 2,052,000
26/08/2019 5,400 0.40 7.41 5,000 5,400 5,400 260 1,404,000
23/08/2019 5,000 0.20 4.00 4,800 5,200 5,000 20 100,000
22/08/2019 4,800 -0.50 -10.42 5,300 4,800 4,800 20 96,000
21/08/2019 5,300 0.30 5.66 5,000 5,300 5,300 10 53,000
19/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 150 750,000
08/08/2019 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 310 1,550,000
07/08/2019 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 40 200,000
06/08/2019 5,000 -0.50 -10.00 5,500 5,500 5,000 1,410 7,050,000
02/08/2019 5,500 -0.40 -7.27 5,900 5,500 5,500 100 550,000
01/08/2019 5,900 0.40 6.78 5,500 5,900 5,200 50 295,000
31/07/2019 5,500 0.30 5.45 5,200 5,500 5,500 60 330,000
30/07/2019 5,200 -0.20 -3.85 5,400 5,200 5,200 130 676,000
29/07/2019 5,400 -0.50 -9.26 5,900 5,900 5,400 170 918,000
24/07/2019 5,900 0.40 6.78 5,500 5,900 5,500 620 3,658,000
23/07/2019 5,500 0.20 3.64 5,300 5,500 5,300 120 660,000
22/07/2019 5,300 0.10 1.89 5,200 5,300 5,300 180 954,000
19/07/2019 5,200 0.20 3.85 5,000 5,200 5,200 100 520,000
18/07/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 60 300,000
15/07/2019 5,000 0.00 ■■ 0.00 5,000 5,500 5,000 1,370 6,850,000
12/07/2019 5,000 -0.30 -6.00 5,300 5,000 5,000 220 1,100,000
11/07/2019 5,300 -0.50 -9.43 5,800 5,300 5,300 360 1,908,000
10/07/2019 5,800 -0.10 -1.72 5,900 5,800 5,800 210 1,218,000
08/07/2019 5,900 0.20 3.39 5,700 5,900 5,500 320 1,888,000
03/07/2019 5,700 0.20 3.51 5,500 5,700 5,700 10 57,000
02/07/2019 5,500 0.50 9.09 5,000 5,500 5,000 510 2,805,000
01/07/2019 5,000 0.00 ■■ 0.00 5,000 5,400 5,000 1,710 8,550,000
27/06/2019 5,000 -0.20 -4.00 5,200 5,200 5,000 2,200 11,000,000
25/06/2019 5,200 0.30 5.77 4,900 5,200 5,200 20 104,000
24/06/2019 4,900 -0.50 -10.20 5,400 5,000 4,900 1,150 5,635,000
21/06/2019 5,400 -0.10 -1.85 5,500 5,400 5,000 820 4,428,000
20/06/2019 5,500 -0.60 -10.91 6,100 5,500 5,500 20 110,000
19/06/2019 6,100 -0.30 -4.92 6,400 6,100 5,800 30 183,000
18/06/2019 6,100 -0.30 -4.92 6,400 6,100 5,800 30 183,000
14/06/2019 6,400 -0.10 -1.56 6,500 6,400 5,900 390 2,496,000
13/06/2019 6,400 -0.10 -1.56 6,500 6,400 5,900 390 2,496,000
11/06/2019 6,100 0.50 8.20 5,600 6,100 6,000 670 4,087,000
10/06/2019 5,600 -0.60 -10.71 6,200 6,800 5,600 1,640 9,184,000
09/06/2019 6,200 -0.60 -9.68 6,800 6,200 6,200 70 434,000
07/06/2019 6,200 -0.60 -9.68 6,800 6,200 6,200 70 434,000
06/06/2019 6,800 0.00 ■■ 0.00 6,800 7,000 6,200 450 3,060,000
05/06/2019 6,800 0.60 8.82 6,200 6,800 5,600 1,720 11,696,000
04/06/2019 6,200 0.00 ■■ 0.00 6,200 6,300 5,600 1,340 8,308,000
03/06/2019 6,200 0.40 6.45 5,800 6,300 5,700 1,400 8,680,000
02/06/2019 5,800 0.00 ■■ 0.00 5,800 5,900 5,300 590 3,422,000
31/05/2019 5,800 0.00 ■■ 0.00 5,800 5,900 5,300 590 3,422,000
30/05/2019 5,800 0.30 5.17 5,500 5,900 5,000 1,660 9,628,000
29/05/2019 5,500 -0.50 -9.09 6,000 5,500 5,400 160 880,000
28/05/2019 6,000 0.50 8.33 5,500 6,000 5,000 1,800 10,800,000
27/05/2019 6,000 0.50 8.33 5,500 6,000 5,000 1,800 10,800,000
26/05/2019 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 1,890 10,395,000
24/05/2019 5,500 0.00 ■■ 0.00 5,500 6,000 5,000 1,890 10,395,000
23/05/2019 5,500 -0.20 -3.64 5,700 5,500 5,500 280 1,540,000
22/05/2019 5,700 0.30 5.26 5,400 5,700 5,700 10 57,000
21/05/2019 5,400 0.40 7.41 5,000 5,400 5,300 330 1,782,000
20/05/2019 5,000 -0.50 -10.00 5,500 5,700 5,000 1,010 5,050,000
19/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 480 2,640,000
17/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,000 480 2,640,000
16/05/2019 5,500 0.20 3.64 5,300 5,700 5,500 50 275,000
15/05/2019 5,300 -0.50 -9.43 5,800 5,800 5,300 610 3,233,000
14/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 230 1,334,000
13/05/2019 5,800 0.30 5.17 5,500 5,800 5,000 310 1,798,000
12/05/2019 5,500 -0.50 -9.09 6,000 5,700 5,500 60 330,000
10/05/2019 5,500 -0.50 -9.09 6,000 5,700 5,500 60 330,000
09/05/2019 6,000 0.30 5.00 5,700 6,000 5,200 560 3,360,000
08/05/2019 5,700 -0.60 -10.53 6,300 6,300 5,700 610 3,477,000
07/05/2019 6,300 0.30 4.76 6,000 6,400 6,000 1,000 6,300,000
06/05/2019 6,000 0.50 8.33 5,500 6,000 6,000 10 60,000
05/05/2019 5,500 0.50 9.09 5,000 5,500 5,500 430 2,365,000
03/05/2019 5,500 0.50 9.09 5,000 5,500 5,500 430 2,365,000
02/05/2019 5,000 -0.50 -10.00 5,500 5,900 5,000 1,340 6,700,000
01/05/2019 5,500 -0.10 -1.82 5,600 5,800 5,200 840 4,620,000
30/04/2019 5,500 -0.10 -1.82 5,600 5,800 5,200 840 4,620,000
29/04/2019 5,500 -0.10 -1.82 5,600 5,800 5,200 840 4,620,000
28/04/2019 5,500 -0.10 -1.82 5,600 5,800 5,200 840 4,620,000
26/04/2019 5,500 -0.10 -1.82 5,600 5,800 5,200 840 4,620,000
25/04/2019 5,600 -0.10 -1.79 5,700 5,700 5,200 770 4,312,000
24/04/2019 5,700 -0.60 -10.53 6,300 5,700 5,700 180 1,026,000
23/04/2019 6,300 -0.20 -3.17 6,500 6,300 5,900 240 1,512,000
22/04/2019 6,500 0.40 6.15 6,100 6,500 5,500 12,150 78,975,000
21/04/2019 6,100 -0.60 -9.84 6,700 6,100 6,100 220 1,342,000
19/04/2019 6,100 -0.60 -9.84 6,700 6,100 6,100 220 1,342,000
18/04/2019 6,700 -0.10 -1.49 6,800 6,700 6,200 280 1,876,000
17/04/2019 6,800 0.10 1.47 6,700 6,800 6,100 80 544,000
16/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,100 360 2,412,000
15/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 150 1,005,000
14/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 150 1,005,000
12/04/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 150 1,005,000
11/04/2019 6,700 0.60 8.96 6,100 6,700 6,400 60 402,000
10/04/2019 6,700 0.60 8.96 6,100 6,700 6,400 60 402,000
09/04/2019 6,100 -0.60 -9.84 6,700 6,300 6,100 460 2,806,000
08/04/2019 6,700 0.10 1.49 6,600 6,700 6,700 30 201,000
05/04/2019 6,600 -0.30 -4.55 6,900 6,800 6,400 50 330,000
04/04/2019 6,600 -0.30 -4.55 6,900 6,800 6,400 50 330,000
03/04/2019 6,900 0.10 1.45 6,800 6,900 6,900 20 138,000
02/04/2019 6,800 0.60 8.82 6,200 6,800 6,400 450 3,060,000
01/04/2019 6,200 -0.40 -6.45 6,600 6,200 6,000 930 5,766,000
29/03/2019 6,600 -0.10 -1.52 6,700 6,600 6,100 40 264,000
28/03/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,100 40 268,000
27/03/2019 6,700 0.40 5.97 6,300 6,700 6,700 10 67,000
26/03/2019 6,300 -0.70 -11.11 7,000 6,300 6,300 170 1,071,000
25/03/2019 7,000 0.50 7.14 6,500 7,000 6,400 150 1,050,000
22/03/2019 6,500 0.10 1.54 6,400 6,900 6,400 710 4,615,000
21/03/2019 6,400 0.50 7.81 5,900 6,400 6,300 230 1,472,000
20/03/2019 5,900 -0.10 -1.69 6,000 6,000 5,900 60 354,000
19/03/2019 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 90 540,000
18/03/2019 6,000 -0.30 -5.00 6,300 6,400 6,000 270 1,620,000
15/03/2019 6,300 0.10 1.59 6,200 6,300 6,300 10 63,000
14/03/2019 6,200 0.30 4.84 5,900 6,200 6,000 90 558,000
13/03/2019 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 80 472,000
12/03/2019 5,900 -0.60 -10.17 6,500 6,000 5,900 780 4,602,000
08/03/2019 5,600 -0.60 -10.71 6,200 5,800 5,600 2,940 16,464,000
05/03/2019 6,800 -0.30 -4.41 7,100 6,800 6,400 140 952,000
04/03/2019 7,100 0.60 8.45 6,500 7,100 6,500 110 781,000
01/03/2019 6,500 0.20 3.08 6,300 6,500 5,900 1,440 9,360,000
28/02/2019 6,300 -0.60 -9.52 6,900 7,500 6,300 210 1,323,000
27/02/2019 6,900 -0.70 -10.14 7,600 6,900 6,900 130 897,000
26/02/2019 7,600 -0.80 -10.53 8,400 7,600 7,600 10 76,000
19/02/2019 7,200 -0.70 -9.72 7,900 7,200 7,200 10 72,000
18/02/2019 7,900 -0.10 -1.27 8,000 7,900 7,200 20 158,000
14/02/2019 8,000 0.60 7.50 7,400 8,000 7,800 170 1,360,000
12/02/2019 7,400 0.60 8.11 6,800 7,400 7,400 120 888,000
11/02/2019 6,800 -0.50 -7.35 7,300 8,000 6,800 180 1,224,000
31/01/2019 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 50 365,000
30/01/2019 7,300 0.30 4.11 7,000 7,600 7,200 320 2,336,000
29/01/2019 7,000 0.10 1.43 6,900 7,200 6,800 360 2,520,000
28/01/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 190 1,311,000
25/01/2019 6,900 0.20 2.90 6,700 7,000 6,700 360 2,484,000
24/01/2019 6,700 0.00 ■■ 0.00 6,700 6,800 6,200 110,000 737,000,000
23/01/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10,000 67,000,000
22/01/2019 6,700 -0.30 -4.48 7,000 6,800 6,300 730,000 4,891,000,000
21/01/2019 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 200,000 1,360,000,000
19/01/2019 6,800 0.60 8.82 6,200 6,800 6,500 610,000 4,148,000,000
02/01/2019 7,100 0.30 4.23 6,800 7,300 7,000 10,600 75,260,000
28/12/2018 6,800 -0.70 -10.29 7,500 7,400 6,800 3,200 21,760,000
27/12/2018 7,500 0.40 5.33 7,100 7,500 7,400 1,300 9,750,000
26/12/2018 7,100 0.40 5.63 6,700 7,200 7,000 8,000 56,800,000
25/12/2018 6,700 0.50 7.46 6,200 6,700 5,800 7,500 50,250,000
24/12/2018 6,200 0.50 8.06 5,700 6,200 5,900 24,100 149,420,000
21/12/2018 5,700 0.20 3.51 5,500 6,000 5,400 20,700 117,990,000
20/12/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
19/12/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
18/12/2018 5,500 0.20 3.64 5,300 5,500 5,300 2,500 13,750,000
17/12/2018 5,300 -0.10 -1.89 5,400 5,300 5,300 2,000 10,600,000
14/12/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
13/12/2018 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 12,200 65,880,000
12/12/2018 5,400 0.30 5.56 5,100 5,400 5,300 3,100 16,740,000
11/12/2018 5,100 0.20 3.92 4,900 5,200 5,000 10,800 55,080,000
10/12/2018 4,900 -0.10 -2.04 5,000 4,900 4,500 2,000 9,800,000
07/12/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
06/12/2018 5,000 0.10 2.00 4,900 5,000 5,000 3,100 15,500,000
05/12/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
04/12/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,500 6,100 29,890,000
03/12/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
29/11/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 300 1,470,000
28/11/2018 4,900 -0.20 -4.08 5,100 5,000 4,900 12,700 62,230,000
27/11/2018 5,100 0.10 1.96 5,000 5,100 5,000 5,900 30,090,000
26/11/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
23/11/2018 5,000 0.10 2.00 4,900 5,000 5,000 3,500 17,500,000
22/11/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
21/11/2018 4,900 0.30 6.12 4,600 4,900 4,700 10,900 53,410,000
20/11/2018 4,600 -0.30 -6.52 4,900 5,000 4,600 66,800 307,280,000
19/11/2018 4,900 0.20 4.08 4,700 4,900 4,900 2,000 9,800,000
16/11/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
15/11/2018 4,700 -0.50 -10.64 5,200 5,100 4,700 8,100 38,070,000
14/11/2018 5,200 0.30 5.77 4,900 5,200 5,200 2,000 10,400,000
13/11/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,100 5,390,000
12/11/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 1,000 4,900,000
09/11/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
08/11/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
07/11/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 2,000 9,800,000
06/11/2018 4,900 0.20 4.08 4,700 4,900 4,700 3,300 16,170,000
05/11/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
02/11/2018 4,700 0.10 2.13 4,600 4,700 4,700 2,000 9,400,000
01/11/2018 4,600 0.10 2.17 4,500 4,700 4,500 14,000 64,400,000
31/10/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10,100 45,450,000
30/10/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 1,000 4,500,000
29/10/2018 4,600 0.10 2.17 4,500 4,600 4,600 300 1,380,000
26/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
25/10/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,600 7,200,000
24/10/2018 4,500 -4.50 -100.00 4,500 0 0 0 0
23/10/2018 4,500 0.30 6.67 4,200 4,500 4,500 1,000 4,500,000
22/10/2018 4,200 -0.30 -7.14 4,500 4,200 4,200 100 420,000
19/10/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 1,000 4,500,000
18/10/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
17/10/2018 4,600 0.10 2.17 4,500 4,600 4,600 100 460,000
16/10/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
15/10/2018 4,800 -0.10 -2.08 4,900 4,800 4,500 8,400 40,320,000
12/10/2018 4,900 0.20 4.08 4,700 4,900 4,900 100 490,000
11/10/2018 4,700 -0.20 -4.26 4,900 4,700 4,500 1,200 5,640,000
10/10/2018 4,900 0.20 4.08 4,700 4,900 4,700 3,000 14,700,000
09/10/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
08/10/2018 4,700 0.10 2.13 4,600 4,700 4,700 3,000 14,100,000
05/10/2018 4,600 -0.20 -4.35 4,800 4,600 4,500 3,600 16,560,000
04/10/2018 4,800 0.20 4.17 4,600 4,800 4,600 26,800 128,640,000
03/10/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,200 14,720,000
02/10/2018 4,600 0.00 ■■ 0.00 4,600 4,700 4,500 7,600 34,960,000
01/10/2018 4,600 -0.10 -2.17 4,700 4,700 4,300 30,900 142,140,000
28/09/2018 4,700 -0.20 -4.26 4,900 4,900 4,500 5,500 25,850,000
27/09/2018 4,900 -0.10 -2.04 5,000 4,900 4,500 2,900 14,210,000
26/09/2018 5,000 0.00 ■■ 0.00 5,000 5,300 4,500 19,700 98,500,000
25/09/2018 5,000 0.40 8.00 4,600 5,000 4,900 16,300 81,500,000
24/09/2018 4,600 -0.40 -8.70 5,000 5,000 4,600 7,100 32,660,000
21/09/2018 5,000 0.10 2.00 4,900 5,000 4,900 1,300 6,500,000
20/09/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
19/09/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,500 3,400 16,660,000
18/09/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,500 10,800 52,920,000
17/09/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
14/09/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
13/09/2018 4,900 0.40 8.16 4,500 4,900 4,900 3,000 14,700,000
12/09/2018 4,500 -0.50 -11.11 5,000 4,600 4,500 300 1,350,000
11/09/2018 5,000 -0.40 -8.00 5,400 5,000 5,000 500 2,500,000
10/09/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
07/09/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
06/09/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,200 5,000 27,000,000
05/09/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
04/09/2018 5,400 -0.50 -9.26 5,900 5,400 5,400 800 4,320,000
31/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
30/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
29/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
28/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
27/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
24/08/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,400 1,500 8,850,000
23/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
22/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
21/08/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
20/08/2018 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
17/08/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
16/08/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
15/08/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
14/08/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
13/08/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
10/08/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
09/08/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
08/08/2018 5,500 -0.10 -1.82 5,600 5,500 5,500 100 550,000
07/08/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
06/08/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
03/08/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
02/08/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
01/08/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
31/07/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
30/07/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
27/07/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 300 1,680,000
26/07/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
25/07/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
24/07/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
23/07/2018 5,600 0.30 5.36 5,300 5,600 4,800 1,000 5,600,000
20/07/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
19/07/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
18/07/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
17/07/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
16/07/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
13/07/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
12/07/2018 5,300 0.40 7.55 4,900 5,300 5,300 100 530,000
11/07/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
10/07/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
09/07/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
06/07/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
05/07/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
04/07/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
03/07/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
29/06/2018 4,900 0.30 6.12 4,600 4,900 4,900 800 3,920,000
28/06/2018 4,600 0.40 8.70 4,200 4,600 4,600 1,600 7,360,000
27/06/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
26/06/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
25/06/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
22/06/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
21/06/2018 4,200 -0.40 -9.52 4,600 4,400 4,200 3,100 13,020,000
20/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
19/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
18/06/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
15/06/2018 4,600 -0.40 -8.70 5,000 4,600 4,600 1,000 4,600,000
14/06/2018 5,000 -0.40 -8.00 5,400 5,400 5,000 2,100 10,500,000
13/06/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 14,900 80,460,000
12/06/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,900 15,660,000
11/06/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 3,100 16,740,000
08/06/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
07/06/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 3,000 16,200,000
06/06/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 6,000 32,400,000
05/06/2018 5,400 0.10 1.85 5,300 5,400 5,300 3,000 16,200,000
04/06/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
01/06/2018 5,300 0.10 1.89 5,200 5,300 5,200 7,500 39,750,000
31/05/2018 5,200 -0.10 -1.92 5,300 5,200 5,200 3,000 15,600,000
30/05/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
29/05/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
28/05/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
25/05/2018 5,300 0.40 7.55 4,900 5,300 4,500 4,900 25,970,000
24/05/2018 4,900 -0.50 -10.20 5,400 4,900 4,900 8,800 43,120,000
23/05/2018 5,400 0.00 ■■ 0.00 5,400 5,600 5,400 10,500 56,700,000
22/05/2018 5,400 -0.10 -1.85 5,500 5,500 5,400 9,700 52,380,000
21/05/2018 5,500 0.10 1.82 5,400 5,500 5,500 300 1,650,000
18/05/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
17/05/2018 5,400 -0.10 -1.85 5,500 5,500 5,300 5,500 29,700,000
16/05/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
15/05/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
14/05/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
11/05/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 3,200 17,600,000
10/05/2018 5,500 0.30 5.45 5,200 5,700 5,500 200 1,100,000
09/05/2018 5,200 -5.20 -100.00 5,200 0 0 0 0
08/05/2018 5,200 -0.10 -1.92 5,300 5,400 5,200 5,500 28,600,000
07/05/2018 5,300 0.10 1.89 5,200 5,500 5,200 12,000 63,600,000
04/05/2018 5,200 -0.10 -1.92 5,300 5,200 5,200 4,500 23,400,000
03/05/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
02/05/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 500 2,650,000
27/04/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 7,700 40,810,000
26/04/2018 5,300 0.10 1.89 5,200 5,300 5,300 3,000 15,900,000
24/04/2018 5,200 -0.10 -1.92 5,300 5,300 5,200 2,500 13,000,000
23/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
20/04/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
19/04/2018 5,300 0.10 1.89 5,200 5,300 5,200 5,000 26,500,000
18/04/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,200 16,640,000
13/04/2018 5,100 -0.10 -1.96 5,200 5,200 5,100 8,300 42,330,000
12/04/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 800 4,160,000
11/04/2018 5,200 -0.20 -3.85 5,400 5,300 5,200 4,500 23,400,000
10/04/2018 5,400 0.20 3.70 5,200 5,400 5,300 5,000 27,000,000
09/04/2018 5,200 0.10 1.92 5,100 5,500 4,600 10,400 54,080,000
06/04/2018 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 7,900 40,290,000
05/04/2018 5,100 -0.20 -3.92 5,300 5,100 4,900 6,100 31,110,000
04/04/2018 5,300 0.30 5.66 5,000 5,300 4,500 1,300 6,890,000
03/04/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 500 2,500,000
02/04/2018 5,000 0.10 2.00 4,900 5,000 4,600 2,300 11,500,000
30/03/2018 4,900 -0.40 -8.16 5,300 5,000 4,900 17,400 85,260,000
29/03/2018 5,300 -0.20 -3.77 5,500 5,500 5,300 2,300 12,190,000
28/03/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
27/03/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
26/03/2018 5,500 0.10 1.82 5,400 5,500 4,900 6,300 34,650,000
23/03/2018 5,400 0.10 1.85 5,300 5,400 4,900 28,600 154,440,000
22/03/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,000 3,000 15,900,000
21/03/2018 5,300 0.20 3.77 5,100 5,500 5,100 14,900 78,970,000
20/03/2018 5,100 0.40 7.84 4,700 5,100 5,100 3,500 17,850,000
19/03/2018 4,700 -0.10 -2.13 4,800 5,200 4,700 6,300 29,610,000
16/03/2018 4,800 -0.50 -10.42 5,300 5,000 4,800 12,100 58,080,000
15/03/2018 5,300 -0.10 -1.89 5,400 5,800 4,900 2,900 15,370,000
14/03/2018 5,400 -0.50 -9.26 5,900 5,700 5,400 3,500 18,900,000
13/03/2018 5,900 0.10 1.69 5,800 5,900 5,800 1,600 9,440,000
12/03/2018 5,800 -0.30 -5.17 6,100 5,800 5,800 2,400 13,920,000
09/03/2018 6,100 0.10 1.64 6,000 6,100 5,900 1,100 6,710,000
08/03/2018 6,000 0.10 1.67 5,900 6,000 6,000 1,000 6,000,000
07/03/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
06/03/2018 5,900 0.20 3.39 5,700 5,900 5,900 1,000 5,900,000
05/03/2018 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 5,000 28,500,000
02/03/2018 5,700 0.20 3.51 5,500 5,700 5,700 100 570,000
01/03/2018 5,500 0.00 ■■ 0.00 5,500 5,700 5,500 3,800 20,900,000
28/02/2018 5,500 -0.30 -5.45 5,800 5,800 5,500 6,500 35,750,000
27/02/2018 5,800 -0.10 -1.72 5,900 5,800 5,500 2,300 13,340,000
26/02/2018 5,900 0.10 1.69 5,800 5,900 5,500 2,100 12,390,000
22/02/2018 5,800 0.30 5.17 5,500 5,800 5,400 600 3,480,000
21/02/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
13/02/2018 5,500 0.50 9.09 5,000 5,500 4,500 4,300 23,650,000
12/02/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
09/02/2018 5,000 -0.20 -4.00 5,200 5,200 5,000 5,000 25,000,000
08/02/2018 5,200 0.20 3.85 5,000 5,200 5,100 2,000 10,400,000
07/02/2018 5,000 0.20 4.00 4,800 5,000 4,900 3,500 17,500,000
06/02/2018 4,800 0.30 6.25 4,500 4,800 4,600 4,000 19,200,000
05/02/2018 4,500 -0.10 -2.22 4,600 4,800 4,500 4,000 18,000,000
02/02/2018 4,600 0.40 8.70 4,200 4,600 4,200 26,400 121,440,000
01/02/2018 4,200 -0.30 -7.14 4,500 4,400 4,200 3,200 13,440,000
31/01/2018 4,500 -0.40 -8.89 4,900 4,500 4,500 15,500 69,750,000
30/01/2018 4,900 0.30 6.12 4,600 4,900 4,900 100 490,000
29/01/2018 4,600 -0.40 -8.70 5,000 4,600 4,500 3,000 13,800,000
26/01/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 6,000 30,000,000
25/01/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,300 6,500,000
24/01/2018 5,000 0.00 ■■ 0.00 5,100 5,000 4,600 5,500 27,500,000
23/01/2018 5,000 -0.10 -2.00 5,100 5,300 5,000 30,200 151,000,000
22/01/2018 5,100 0.40 7.84 4,700 5,100 5,000 44,600 227,460,000
19/01/2018 4,700 -0.30 -6.38 5,000 4,700 4,600 300 1,410,000
18/01/2018 5,000 -0.10 -2.00 5,100 5,000 4,800 1,100 5,500,000
17/01/2018 5,100 0.10 1.96 5,000 5,100 5,100 3,700 18,870,000
16/01/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
15/01/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,500 4,800 24,000,000
12/01/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 4,500 22,500,000
11/01/2018 5,000 -0.40 -8.00 5,400 5,300 5,000 7,100 35,500,000
10/01/2018 5,400 0.40 7.41 5,000 5,400 4,500 2,800 15,120,000
09/01/2018 5,000 0.30 6.00 4,700 5,000 5,000 200 1,000,000
08/01/2018 4,700 -0.50 -10.64 5,200 5,100 4,700 56,700 266,490,000
05/01/2018 5,200 -0.50 -9.62 5,700 6,000 5,200 27,600 143,520,000
04/01/2018 5,700 0.50 8.77 5,200 5,700 4,800 3,300 18,810,000
03/01/2018 5,200 0.20 3.85 5,000 5,200 4,500 19,000 98,800,000
02/01/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
29/12/2017 5,000 -5.00 -100.00 5,000 0 0 0 0
28/12/2017 5,000 -0.30 -6.00 5,300 5,200 5,000 11,000 55,000,000
27/12/2017 5,300 0.10 1.89 5,200 5,700 5,300 10,300 54,590,000
26/12/2017 5,200 -5.20 -100.00 5,200 0 0 0 0
25/12/2017 5,200 0.10 1.92 5,100 5,200 5,200 1,000 5,200,000
22/12/2017 5,100 -0.20 -3.92 5,300 5,800 5,100 1,600 8,160,000
21/12/2017 5,300 -0.50 -9.43 5,800 5,600 5,300 2,600 13,780,000
20/12/2017 5,800 0.10 1.72 5,700 5,800 5,800 1,000 5,800,000
19/12/2017 5,400 -0.60 -11.11 6,000 5,400 5,400 4,000 21,600,000
18/12/2017 6,000 -0.60 -10.00 6,600 6,400 6,400 4,500 27,000,000
15/12/2017 6,600 0.60 9.09 6,000 6,600 6,100 8,000 52,800,000
14/12/2017 6,000 0.40 6.67 5,600 6,000 6,000 400 2,400,000
13/12/2017 5,600 -5.10 -91.07 5,100 0 0 0 0
12/12/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 700 3,500,000
11/12/2017 5,000 -5.00 -100.00 5,000 0 0 0 0
08/12/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
07/12/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,100 17,050,000
05/12/2017 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/12/2017 5,500 -0.10 -1.79 5,600 5,600 5,500 4,000 22,000,000
01/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
30/11/2017 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 2,100 11,760,000
29/11/2017 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 3,400 19,040,000
28/11/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 300 1,680,000
27/11/2017 5,600 -0.50 -8.20 5,600 5,800 5,500 2,500 14,000,000
24/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
23/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
22/11/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
21/11/2017 6,100 -0.10 -1.61 6,200 6,200 6,100 1,500 9,150,000
20/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
16/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
15/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
14/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
13/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 300 1,860,000
10/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,000 6,200,000
08/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
07/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
06/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
03/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,500 15,500,000
02/11/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
01/11/2017 6,200 -0.10 -1.59 6,200 6,200 6,200 1,000 6,200,000
31/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
30/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
27/10/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 700 4,410,000
26/10/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 1,000 6,300,000
25/10/2017 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 1,900 12,160,000
24/10/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,500 22,400,000
23/10/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
20/10/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/10/2017 6,400 0.20 3.23 6,400 6,500 6,400 1,000 6,400,000
18/10/2017 6,200 -0.10 -1.59 6,200 6,200 6,200 800 4,960,000
17/10/2017 6,300 -0.10 -1.56 6,500 6,500 6,300 5,000 31,500,000
16/10/2017 6,400 -0.10 -1.54 6,400 6,400 6,400 1,900 12,160,000
13/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
12/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
11/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,100 7,150,000
10/10/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 1,900 12,350,000
09/10/2017 6,500 0.20 3.17 6,800 6,800 6,500 7,509 48,808,500
06/10/2017 6,300 -0.10 -1.56 6,400 6,400 6,300 19,900 125,370,000
05/10/2017 6,400 0.10 1.59 6,400 6,400 6,400 300 1,920,000
04/10/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 24,500 154,350,000
03/10/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
02/10/2017 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 2,000 12,800,000
29/09/2017 6,400 -0.10 -1.54 6,400 6,400 6,400 600 3,840,000
28/09/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
27/09/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
26/09/2017 6,500 0.00 ■■ 0.00 6,800 6,800 6,500 8,300 53,950,000
25/09/2017 6,500 0.10 1.56 6,500 6,500 6,500 100 650,000
22/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/09/2017 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 1,400 8,960,000
20/09/2017 6,400 0.30 4.92 6,500 6,500 6,400 8,000 51,200,000
19/09/2017 6,100 -0.10 -1.61 6,200 6,400 6,000 6,080 37,088,000
18/09/2017 6,200 0.30 5.08 6,200 6,200 6,200 100 620,000
15/09/2017 5,900 -0.40 -6.35 6,300 6,400 5,900 9,900 58,410,000
14/09/2017 6,300 -0.30 -4.55 6,300 6,300 6,300 200 1,260,000
13/09/2017 6,600 0.50 8.20 6,600 6,600 6,600 700 4,620,000
12/09/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/09/2017 6,100 -0.30 -4.69 6,100 6,100 6,100 4,000 24,400,000
08/09/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
07/09/2017 6,400 0.10 1.59 6,400 6,400 6,400 1,000 6,400,000
06/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
01/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
31/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
30/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 200 1,260,000
28/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
25/08/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
24/08/2017 6,300 0.30 5.00 5,600 6,300 5,400 5,500 34,650,000
23/08/2017 6,000 -0.30 -4.76 6,300 6,300 6,000 2,100 12,600,000
22/08/2017 6,300 0.20 3.28 6,300 6,300 6,300 1,010 6,363,000
21/08/2017 6,100 0.50 8.93 6,100 6,100 6,100 1,920 11,712,000
18/08/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
17/08/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
16/08/2017 5,600 0.50 9.80 5,600 5,600 5,600 1,400 7,840,000
15/08/2017 5,100 -0.50 -8.93 5,100 5,100 5,100 9,000 45,900,000
14/08/2017 5,600 -0.60 -9.68 5,600 5,600 5,600 1,650 9,240,000
11/08/2017 6,200 0.30 5.08 5,800 6,200 5,800 1,100 6,820,000
10/08/2017 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 800 4,720,000
09/08/2017 5,900 -0.10 -1.67 6,000 6,000 5,400 2,800 16,520,000
08/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
07/08/2017 6,000 0.00 ■■ 0.00 5,400 6,000 5,400 3,100 18,600,000
04/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,500 15,000,000
03/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
02/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
01/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
31/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,010 12,060,000
28/07/2017 6,000 -0.20 -3.23 6,100 6,100 6,000 8,800 52,800,000
27/07/2017 6,200 0.20 3.33 6,200 6,200 6,200 2,000 12,400,000
26/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/07/2017 6,000 -0.40 -6.25 6,400 6,400 6,000 13,800 82,800,000
24/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
21/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
20/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 14 89,600
19/07/2017 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 7,500 48,000,000
18/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,000 12,800,000
13/07/2017 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 9,000 57,600,000
12/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/07/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,700 36,480,000
10/07/2017 6,400 0.20 3.23 6,400 6,400 6,400 6,600 42,240,000
07/07/2017 6,200 0.50 8.77 6,100 6,200 6,100 2,100 13,020,000
06/07/2017 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,800 10,260,000
05/07/2017 5,700 -0.60 -9.52 5,900 5,900 5,700 3,045 17,356,500
04/07/2017 6,300 0.30 5.00 6,400 6,400 6,300 1,750 11,025,000
03/07/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/06/2017 6,000 -0.10 -1.64 6,500 6,500 6,000 2,700 16,200,000
29/06/2017 6,100 0.20 3.39 6,400 6,400 6,100 1,400 8,540,000
28/06/2017 5,900 -0.60 -9.23 5,900 5,900 5,900 450 2,655,000
27/06/2017 6,500 -0.10 -1.52 6,600 6,600 6,500 5,000 32,500,000
26/06/2017 6,600 0.50 8.20 6,600 6,600 6,600 5,000 33,000,000
23/06/2017 6,100 -0.50 -7.58 6,100 6,100 6,100 100 610,000
22/06/2017 6,600 0.40 6.45 6,600 6,600 6,600 100 660,000
21/06/2017 6,200 0.10 1.64 6,700 6,700 6,200 6,705 41,571,000
20/06/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
19/06/2017 6,100 -0.20 -3.17 6,100 6,100 6,100 1,200 7,320,000
16/06/2017 6,300 0.10 1.61 6,400 6,400 6,200 3,600 22,680,000
15/06/2017 6,200 -0.20 -3.12 6,000 6,200 6,000 2,100 13,020,000
14/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
09/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/06/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 8,700 54,810,000
07/06/2017 6,300 -0.10 -1.56 6,800 6,800 6,300 500 3,150,000
06/06/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/06/2017 6,400 -0.10 -1.54 6,200 6,400 6,200 9,000 57,600,000
02/06/2017 6,500 -0.30 -4.41 6,500 6,500 6,500 5,000 32,500,000
01/06/2017 6,800 0.50 7.94 6,800 6,800 6,800 100 680,000
31/05/2017 6,300 -0.60 -8.70 6,400 6,400 6,300 3,000 18,900,000
30/05/2017 6,900 0.40 6.15 6,900 6,900 6,900 5,600 38,640,000
29/05/2017 6,500 -0.30 -4.41 6,600 6,600 6,500 1,000 6,500,000
26/05/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 1,200 8,160,000
25/05/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
24/05/2017 6,900 0.40 6.15 6,900 6,900 6,900 500 3,450,000
23/05/2017 6,500 -0.20 -2.99 6,500 6,500 6,500 700 4,550,000
22/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
19/05/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
18/05/2017 6,700 0.40 6.35 6,300 6,700 6,300 2,200 14,740,000
17/05/2017 6,300 -0.50 -7.35 6,700 6,700 6,300 7,700 48,510,000
16/05/2017 6,800 0.40 6.25 6,800 6,800 6,800 500 3,400,000
15/05/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
09/05/2017 7,100 -0.70 -8.97 7,300 7,300 7,100 3,000 21,300,000
08/05/2017 7,800 0.00 ■■ 0.00 7,900 7,900 7,800 210 1,638,000
05/05/2017 7,800 -0.40 -4.88 7,800 7,800 7,800 700 5,460,000
04/05/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/05/2017 8,200 0.40 5.13 8,000 8,200 8,000 300 2,460,000
28/04/2017 7,800 0.60 8.33 7,200 7,800 7,200 13,100 102,180,000
27/04/2017 7,200 0.50 7.46 7,300 7,300 7,000 10,500 75,600,000
26/04/2017 6,700 0.30 4.69 6,700 6,700 6,700 2,000 13,400,000
25/04/2017 6,400 -0.20 -3.03 6,800 6,800 6,400 200 1,280,000
24/04/2017 6,600 0.60 10.00 6,600 6,600 6,500 6,100 40,260,000
21/04/2017 6,000 0.50 9.09 6,000 6,000 6,000 100 600,000
20/04/2017 5,500 -0.40 -6.78 6,400 6,400 5,500 1,200 6,600,000
19/04/2017 5,900 -0.60 -9.23 5,900 5,900 5,900 100 590,000
18/04/2017 6,500 0.10 1.56 6,400 6,500 6,400 6,800 44,200,000
17/04/2017 6,400 0.00 ■■ 0.00 6,000 6,400 6,000 34,750 222,400,000
14/04/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/04/2017 6,400 -0.40 -5.88 6,400 6,400 6,400 1,500 9,600,000
12/04/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 250 1,700,000
11/04/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
10/04/2017 6,800 0.50 7.94 6,800 6,800 6,800 100 680,000
07/04/2017 6,300 -0.60 -8.70 6,300 6,300 6,300 12,600 79,380,000
05/04/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 50 345,000
04/04/2017 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 1,600 11,040,000
03/04/2017 6,900 0.10 1.47 6,500 6,900 6,500 7,500 51,750,000
31/03/2017 6,800 -0.10 -1.45 6,900 6,900 6,800 300 2,040,000
30/03/2017 6,900 -0.10 -1.43 6,900 6,900 6,900 100 690,000
29/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
28/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
27/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/03/2017 7,000 0.00 ■■ 0.00 6,300 7,000 6,300 1,200 8,400,000
23/03/2017 7,000 0.00 ■■ 0.00 7,500 7,500 7,000 200 1,400,000
22/03/2017 7,000 0.50 7.69 7,000 7,000 7,000 100 700,000
21/03/2017 6,500 0.10 1.56 6,500 6,500 6,500 16,100 104,650,000
20/03/2017 6,400 0.10 1.59 6,500 6,500 6,400 1,300 8,320,000
17/03/2017 6,300 -0.50 -7.35 6,500 6,500 6,300 25,000 157,500,000
16/03/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/03/2017 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 210 1,428,000
14/03/2017 6,800 -0.10 -1.45 6,800 6,800 6,800 1,000 6,800,000
13/03/2017 6,900 0.20 2.99 6,300 6,900 6,100 19,200 132,480,000
10/03/2017 6,700 -0.20 -2.90 6,700 6,700 6,700 114 763,800
09/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
08/03/2017 6,900 0.10 1.47 6,800 6,900 6,800 300 2,070,000
07/03/2017 6,800 -0.10 -1.45 6,900 6,900 6,800 600 4,080,000
06/03/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 515 3,553,500
03/03/2017 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 1,200 8,280,000
02/03/2017 6,900 0.00 ■■ 0.00 6,600 6,900 6,300 38,900 268,410,000
01/03/2017 6,900 -0.50 -6.76 6,900 6,900 6,900 2,000 13,800,000
28/02/2017 7,400 0.40 5.71 7,500 7,500 7,300 2,100 15,540,000
27/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/02/2017 7,000 -0.40 -5.41 7,000 7,000 7,000 20,800 145,600,000
23/02/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
22/02/2017 7,400 0.10 1.37 7,500 7,500 6,800 500 3,700,000
21/02/2017 7,300 -0.10 -1.35 7,100 7,300 6,900 5,300 38,690,000
20/02/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/02/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
16/02/2017 7,400 0.00 ■■ 0.00 6,900 7,400 6,900 1,000 7,400,000
15/02/2017 7,400 0.20 2.78 7,400 7,400 7,400 100 740,000
14/02/2017 7,200 0.20 2.86 7,200 7,200 7,200 500 3,600,000
13/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/02/2017 7,000 -0.30 -4.11 7,000 7,000 7,000 1,000 7,000,000
09/02/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 200 1,460,000
08/02/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
07/02/2017 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
06/02/2017 7,300 0.30 4.29 7,300 7,300 7,300 100 730,000
03/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/01/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/01/2017 7,000 -0.40 -5.41 7,200 7,200 7,000 12,500 87,500,000
23/01/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 1,000 7,400,000
20/01/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,100 15,540,000
19/01/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 200 1,480,000
18/01/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
17/01/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
16/01/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
13/01/2017 7,400 -0.50 -6.33 7,400 7,400 7,400 1,000 7,400,000
12/01/2017 7,900 0.60 8.22 7,900 7,900 7,900 100 790,000
11/01/2017 7,300 -0.10 -1.35 7,000 7,300 7,000 17,350 126,655,000
10/01/2017 7,400 -0.50 -6.33 7,400 7,400 7,400 5,000 37,000,000
09/01/2017 7,900 0.70 9.72 7,900 7,900 7,700 19,000 150,100,000
06/01/2017 7,200 0.50 7.46 7,200 7,200 7,200 1,100 7,920,000
05/01/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
04/01/2017 6,700 -0.50 -6.94 7,000 7,000 6,700 11,000 73,700,000
03/01/2017 7,200 -0.30 -4.00 8,000 8,000 7,200 5,800 41,760,000
30/12/2016 7,500 0.10 1.35 7,500 7,500 7,500 100 750,000
29/12/2016 7,400 -0.60 -7.50 7,400 7,400 7,400 200 1,480,000
28/12/2016 8,000 0.50 6.67 7,600 8,000 7,600 1,000 8,000,000
27/12/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
26/12/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
23/12/2016 7,500 -0.10 -1.32 7,200 7,500 7,200 600 4,500,000
22/12/2016 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
21/12/2016 7,600 -0.20 -2.56 7,400 7,600 7,200 10,100 76,760,000
20/12/2016 7,800 0.00 ■■ 0.00 7,400 7,800 7,300 21,600 168,480,000
19/12/2016 7,800 0.60 8.33 7,500 7,800 7,500 200 1,560,000
16/12/2016 7,200 0.60 9.09 7,000 7,200 7,000 6,500 46,800,000
15/12/2016 6,600 -0.50 -7.04 7,000 7,300 6,500 22,200 146,520,000
14/12/2016 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 500 3,550,000
13/12/2016 7,100 -0.20 -2.74 7,100 7,100 7,100 5,100 36,210,000
12/12/2016 7,300 0.10 1.39 7,000 7,300 7,000 200 1,460,000
09/12/2016 7,200 -0.30 -4.00 7,200 7,200 7,200 1,000 7,200,000
08/12/2016 7,500 -0.20 -2.60 7,300 7,500 7,200 800 6,000,000
07/12/2016 7,700 0.20 2.67 7,700 7,700 7,700 100 770,000
06/12/2016 7,500 0.30 4.17 7,000 7,500 7,000 15,100 113,250,000
05/12/2016 7,200 -0.60 -7.69 7,500 7,700 7,100 18,400 132,480,000
02/12/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,000 7,800,000
01/12/2016 7,800 0.30 4.00 7,500 7,900 7,500 7,300 56,940,000
30/11/2016 7,500 -0.40 -5.06 7,900 7,900 7,300 45,450 340,875,000
29/11/2016 7,900 -0.60 -7.06 8,600 8,600 7,900 66,900 528,510,000
28/11/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 900 7,650,000
25/11/2016 8,500 0.20 2.41 8,300 8,500 8,300 600 5,100,000
24/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/11/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
22/11/2016 8,300 -0.30 -3.49 8,500 8,500 8,300 7,500 62,250,000
21/11/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
18/11/2016 8,600 0.00 ■■ 0.00 8,200 8,600 8,200 900 7,740,000
17/11/2016 8,600 0.20 2.38 8,600 8,600 8,600 100 860,000
16/11/2016 8,400 -0.30 -3.45 8,400 8,500 8,400 800 6,720,000
15/11/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 50 435,000
14/11/2016 8,700 -0.20 -2.25 8,800 8,900 8,700 68,600 596,820,000
11/11/2016 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 3,200 28,480,000
10/11/2016 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 53,600 477,040,000
09/11/2016 8,900 0.20 2.30 8,600 8,900 8,600 53,100 472,590,000
08/11/2016 8,700 0.70 8.75 8,700 8,700 8,700 300 2,610,000
07/11/2016 8,000 -0.50 -5.88 8,600 8,600 8,000 13,000 104,000,000
04/11/2016 8,500 -0.10 -1.16 8,900 8,900 8,500 3,500 29,750,000
03/11/2016 8,600 0.20 2.38 8,300 8,600 8,100 11,500 98,900,000
02/11/2016 8,400 -0.10 -1.18 8,500 8,500 8,400 14,100 118,440,000
01/11/2016 8,500 -0.10 -1.16 8,500 8,500 8,500 6,000 51,000,000
31/10/2016 8,600 0.00 ■■ 0.00 8,900 8,900 8,600 200 1,720,000
28/10/2016 8,600 0.30 3.61 8,300 8,600 8,300 700 6,020,000
27/10/2016 8,300 0.40 5.06 7,900 8,300 7,900 2,500 20,750,000
26/10/2016 7,900 -0.30 -3.66 8,100 8,100 7,900 5,900 46,610,000
25/10/2016 8,200 -0.10 -1.20 8,200 8,200 8,200 1,000 8,200,000
24/10/2016 8,300 0.00 ■■ 0.00 8,400 8,400 8,300 4,050 33,615,000
21/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/10/2016 8,300 -0.20 -2.35 8,300 8,300 8,300 500 4,150,000
19/10/2016 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 13,700 116,450,000
18/10/2016 8,500 0.20 2.41 8,500 8,500 8,300 9,300 79,050,000
17/10/2016 8,300 0.00 ■■ 0.00 8,200 8,300 8,200 4,200 34,860,000
14/10/2016 8,300 0.10 1.22 8,100 8,300 8,100 2,600 21,580,000
13/10/2016 8,200 -0.10 -1.20 8,300 8,500 8,200 9,300 76,260,000
12/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
11/10/2016 8,300 -0.30 -3.49 8,400 8,400 8,200 2,600 21,580,000
10/10/2016 8,600 0.10 1.18 8,600 8,600 8,600 2,300 19,780,000
07/10/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/10/2016 8,500 -0.30 -3.41 8,800 8,800 8,500 3,100 26,350,000
05/10/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,500 13,200,000
04/10/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,200 36,960,000
03/10/2016 8,800 -0.50 -5.38 8,600 9,900 8,600 2,200 19,360,000
30/09/2016 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 1,050 9,765,000
29/09/2016 9,300 0.30 3.33 9,300 9,300 9,300 100 930,000
28/09/2016 9,000 0.10 1.12 9,200 9,500 9,000 13,200 118,800,000
27/09/2016 8,900 0.60 7.23 8,500 8,900 8,200 26,200 233,180,000
26/09/2016 8,300 0.40 5.06 8,000 8,300 7,900 16,100 133,630,000
23/09/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 2,100 16,590,000
22/09/2016 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 5,600 44,240,000
21/09/2016 7,900 0.20 2.60 7,800 8,200 7,700 27,604 218,071,600
20/09/2016 7,700 0.00 ■■ 0.00 7,600 7,800 7,600 10,200 78,540,000
19/09/2016 7,700 0.20 2.67 7,500 7,900 7,500 10,700 82,390,000
16/09/2016 7,500 -0.20 -2.60 7,700 7,800 7,500 21,900 164,250,000
15/09/2016 7,700 0.00 ■■ 0.00 7,800 7,800 7,700 3,000 23,100,000
14/09/2016 7,700 0.00 ■■ 0.00 7,900 7,900 7,700 10,000 77,000,000
13/09/2016 7,700 -0.30 -3.75 7,800 7,800 7,700 12,300 94,710,000
12/09/2016 8,000 0.10 1.27 8,200 8,400 7,900 32,200 257,600,000
09/09/2016 7,900 -0.40 -4.82 8,200 8,400 7,900 14,700 116,130,000
08/09/2016 8,300 0.20 2.47 8,200 8,700 8,200 12,700 105,410,000
07/09/2016 8,100 0.00 ■■ 0.00 8,200 8,500 8,100 13,800 111,780,000
06/09/2016 8,100 -0.80 -8.99 8,500 8,500 8,100 3,100 25,110,000
05/09/2016 8,900 -0.40 -4.30 8,900 8,900 8,400 5,000 44,500,000
01/09/2016 9,300 -0.10 -1.06 9,300 9,300 9,300 500 4,650,000
31/08/2016 9,400 -0.10 -1.05 9,200 9,400 9,200 600 5,640,000
30/08/2016 9,500 0.10 1.06 9,300 9,500 9,300 1,200 11,400,000
29/08/2016 9,400 -0.20 -2.08 9,600 9,600 9,400 6,000 56,400,000
26/08/2016 9,600 -0.20 -2.04 9,600 9,800 9,600 22,300 214,080,000
25/08/2016 9,800 0.00 ■■ 0.00 9,700 9,900 9,600 7,309 71,628,200
24/08/2016 9,800 -0.10 -1.01 9,800 9,800 9,600 8,000 78,400,000
23/08/2016 9,900 -0.10 -1.00 9,900 9,900 9,900 1,200 11,880,000
22/08/2016 10,000 0.00 ■■ 0.00 10,200 10,200 9,700 4,100 41,000,000
19/08/2016 10,000 -0.10 -0.99 10,000 10,000 10,000 7,800 78,000,000
18/08/2016 10,100 0.20 2.02 10,200 10,200 9,700 2,600 26,260,000
17/08/2016 9,900 0.20 2.06 9,900 9,900 9,900 3,730 36,927,000
16/08/2016 9,700 0.80 8.99 9,700 9,700 9,700 22,100 214,370,000
15/08/2016 8,900 0.80 9.88 8,800 8,900 8,800 2,100 18,690,000
12/08/2016 8,100 0.70 9.46 7,900 8,100 7,900 2,500 20,250,000
11/08/2016 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 2,800 20,720,000
10/08/2016 7,400 -0.50 -6.33 8,000 8,000 7,400 1,700 12,580,000
09/08/2016 7,900 0.50 6.76 6,700 7,900 6,700 10,500 82,950,000
08/08/2016 7,400 -0.40 -5.13 7,800 7,800 7,400 300 2,220,000
05/08/2016 7,800 -0.60 -7.14 7,900 8,400 7,600 12,400 96,720,000
04/08/2016 8,400 -0.50 -5.62 8,500 8,500 8,100 20,200 169,680,000
03/08/2016 8,900 0.10 1.14 9,000 9,000 8,900 2,100 18,690,000
02/08/2016 8,800 -0.90 -9.28 9,300 9,300 8,800 8,000 70,400,000
01/08/2016 9,700 -0.50 -4.90 10,200 10,200 9,200 7,150 69,355,000
29/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 2,800 28,560,000
28/07/2016 10,200 -0.10 -0.97 10,200 10,200 10,200 100 1,020,000
27/07/2016 10,300 0.10 0.98 9,900 10,300 9,900 1,100 11,330,000
26/07/2016 10,200 0.00 ■■ 0.00 10,100 10,200 10,100 8,200 83,640,000
25/07/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
22/07/2016 10,200 -0.80 -7.27 10,000 10,700 10,000 4,300 43,860,000
21/07/2016 11,000 -0.80 -6.78 11,300 11,300 10,800 17,500 192,500,000
20/07/2016 11,800 -0.30 -2.48 12,100 12,100 11,300 10,200 120,360,000
19/07/2016 12,100 -0.40 -3.20 11,900 12,500 11,900 2,100 25,410,000
18/07/2016 12,500 -0.40 -3.10 12,100 12,500 12,100 2,200 27,500,000
15/07/2016 12,900 0.70 5.74 13,000 13,000 12,200 300 3,870,000
14/07/2016 12,200 -0.90 -6.87 12,900 13,000 12,200 1,800 21,960,000
13/07/2016 13,100 -6.10 -31.77 12,800 13,100 12,400 19,850 260,035,000
12/07/2016 19,200 0.20 1.05 18,500 19,400 17,500 23,700 455,040,000
11/07/2016 19,000 -1.50 -7.32 20,000 20,000 18,500 34,300 651,700,000
08/07/2016 20,500 0.40 1.99 20,200 20,500 19,500 18,800 385,400,000
07/07/2016 20,100 -1.60 -7.37 22,200 22,200 20,100 25,520 512,952,000
06/07/2016 21,700 1.90 9.60 21,400 21,700 21,400 78,630 1,706,271,000
05/07/2016 19,800 1.80 10.00 19,800 19,800 19,800 87,700 1,736,460,000
04/07/2016 18,000 1.60 9.76 16,400 18,000 16,000 28,728 517,104,000
01/07/2016 16,400 0.40 2.50 15,100 16,400 15,000 11,100 182,040,000
30/06/2016 16,000 -0.60 -3.61 16,400 16,600 15,400 14,000 224,000,000
29/06/2016 16,600 1.40 9.21 15,800 16,700 15,800 10,400 172,640,000
28/06/2016 15,200 -0.20 -1.30 15,800 15,800 15,200 5,648 85,849,600
27/06/2016 15,400 0.40 2.67 15,500 15,500 15,000 9,000 138,600,000
24/06/2016 15,000 -1.30 -7.98 16,500 16,500 14,700 29,800 447,000,000
23/06/2016 16,300 -1.30 -7.39 17,000 17,500 16,300 8,600 140,180,000
22/06/2016 17,600 0.40 2.33 17,600 17,900 17,600 4,100 72,160,000
21/06/2016 17,200 0.20 1.18 16,300 17,200 16,200 5,200 89,440,000
20/06/2016 17,000 -0.50 -2.86 17,000 17,000 17,000 600 10,200,000
17/06/2016 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
16/06/2016 17,500 0.50 2.94 17,000 17,500 16,900 3,100 54,250,000
15/06/2016 17,000 0.10 0.59 17,500 17,600 17,000 3,400 57,800,000
14/06/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 3,200 54,080,000
13/06/2016 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 0 0
10/06/2016 16,900 -0.60 -3.43 16,900 16,900 16,900 1,500 25,350,000
09/06/2016 17,500 -1.60 -8.38 17,500 20,000 17,200 60,400 1,057,000,000
08/06/2016 19,100 -1.90 -9.05 19,100 19,100 19,100 100 1,910,000
07/06/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
06/06/2016 21,000 0.80 3.96 20,000 21,000 20,000 500 10,500,000
03/06/2016 20,200 -1.90 -8.60 20,100 20,200 20,100 400 8,080,000
02/06/2016 22,100 1.10 5.24 21,000 22,100 19,500 500 11,050,000
01/06/2016 21,000 -0.60 -2.78 23,700 23,700 21,000 300 6,300,000
31/05/2016 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 0 0
30/05/2016 21,600 -0.40 -1.82 22,000 22,000 19,800 26,200 565,920,000
27/05/2016 22,000 0.20 0.92 23,800 23,800 22,000 600 13,200,000
26/05/2016 21,800 -2.40 -9.92 24,200 24,800 21,800 17,800 388,040,000
25/05/2016 24,200 1.50 6.61 24,000 24,700 24,000 37,500 907,500,000
24/05/2016 22,700 2.00 9.66 21,000 22,700 21,000 23,900 542,530,000
23/05/2016 20,700 1.80 9.52 20,000 20,700 20,000 11,000 227,700,000
20/05/2016 18,900 1.70 9.88 17,300 18,900 17,300 11,900 224,910,000
19/05/2016 17,200 -0.10 -0.58 17,300 17,300 17,000 9,600 165,120,000
18/05/2016 17,300 0.30 1.76 17,300 17,300 17,000 7,900 136,670,000
17/05/2016 17,000 -1.00 -5.56 16,500 17,000 16,200 4,600 78,200,000
16/05/2016 18,000 0.00 ■■ 0.00 17,000 18,000 17,000 300 5,400,000
13/05/2016 18,000 -0.10 -0.55 18,000 18,000 18,000 300 5,400,000
12/05/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 63 1,140,300
11/05/2016 18,100 0.00 ■■ 0.00 17,000 18,100 16,500 1,610 29,141,000
10/05/2016 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
09/05/2016 18,100 0.10 0.56 17,000 18,100 16,600 14,300 258,830,000
06/05/2016 18,000 0.00 ■■ 0.00 18,000 18,000 16,600 4,800 86,400,000
05/05/2016 18,000 -0.10 -0.55 17,100 18,000 16,500 5,300 95,400,000
04/05/2016 18,100 -0.20 -1.09 18,000 18,100 17,000 10,700 193,670,000
29/04/2016 18,300 0.00 ■■ 0.00 18,200 18,300 17,000 36,000 658,800,000
28/04/2016 18,300 -2.00 -9.85 19,000 19,000 18,300 28,700 525,210,000
27/04/2016 20,300 -2.20 -9.78 20,500 20,500 20,300 20,100 408,030,000
26/04/2016 22,500 0.50 2.27 22,000 22,500 22,000 3,000 67,500,000
25/04/2016 22,000 -2.40 -9.84 22,300 23,700 22,000 48,400 1,064,800,000
22/04/2016 24,400 0.40 1.67 24,000 24,400 23,500 4,600 112,240,000
21/04/2016 24,000 -1.00 -4.00 25,500 25,500 24,000 1,200 28,800,000
20/04/2016 25,000 0.00 ■■ 0.00 24,800 25,000 23,500 22,200 555,000,000
19/04/2016 25,000 0.00 ■■ 0.00 24,500 25,000 24,000 1,102 27,550,000
15/04/2016 25,000 0.30 1.21 25,000 25,000 25,000 13,700 342,500,000
14/04/2016 24,700 -0.30 -1.20 24,300 24,700 24,300 2,700 66,690,000
13/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 4,100 102,500,000
12/04/2016 25,000 -0.70 -2.72 25,000 25,000 25,000 8,000 200,000,000
11/04/2016 25,700 -0.30 -1.15 25,600 25,700 24,500 10,300 264,710,000
08/04/2016 26,000 0.50 1.96 25,900 26,000 25,900 4,800 124,800,000
07/04/2016 25,500 0.50 2.00 24,200 25,500 24,200 1,901 48,475,500
06/04/2016 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,000 50,000,000
05/04/2016 25,000 0.00 ■■ 0.00 24,800 26,700 22,500 30,300 757,500,000
04/04/2016 25,000 -0.80 -3.10 26,900 26,900 25,000 28,300 707,500,000
01/04/2016 25,800 -0.30 -1.15 26,000 27,900 25,800 2,400 61,920,000
31/03/2016 26,100 0.10 0.38 28,500 28,500 26,100 12,600 328,860,000
30/03/2016 26,000 -1.40 -5.11 27,100 27,300 26,000 4,100 106,600,000
29/03/2016 27,400 -0.20 -0.72 26,100 27,500 26,100 8,800 241,120,000
28/03/2016 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
25/03/2016 27,600 0.00 ■■ 0.00 27,600 27,600 27,600 0 0
24/03/2016 27,600 0.40 1.47 27,600 27,600 27,600 100 2,760,000
23/03/2016 27,200 -0.50 -1.81 27,500 27,500 27,200 5,200 141,440,000
22/03/2016 27,700 0.00 ■■ 0.00 27,000 27,700 27,000 400 11,080,000
21/03/2016 27,700 -0.20 -0.72 27,500 27,700 27,300 14,149 391,927,300
18/03/2016 27,900 -0.10 -0.36 28,000 28,000 27,900 2,473 68,996,700
17/03/2016 28,000 0.40 1.45 26,000 28,400 26,000 1,435 40,180,000
16/03/2016 27,600 -2.00 -6.76 29,000 29,000 27,600 320 8,832,000
15/03/2016 29,600 1.60 5.71 28,000 29,700 28,000 9,800 290,080,000
14/03/2016 28,000 -0.20 -0.71 30,400 30,900 28,000 9,549 267,372,000
11/03/2016 28,200 1.30 4.83 26,900 29,000 25,000 22,851 644,398,200
10/03/2016 26,900 0.50 1.89 26,200 26,900 26,200 7,300 196,370,000
09/03/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
08/03/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
07/03/2016 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 100 2,640,000
04/03/2016 26,400 -0.10 -0.38 26,000 26,400 26,000 10,500 277,200,000
03/03/2016 26,500 -0.20 -0.75 26,000 26,500 25,500 10,100 267,650,000
02/03/2016 26,700 -0.10 -0.37 25,000 26,700 24,500 17,100 456,570,000
01/03/2016 26,800 0.20 0.75 26,700 26,800 26,600 13,900 372,520,000
29/02/2016 26,600 -0.50 -1.85 24,800 26,900 24,800 5,100 135,660,000
26/02/2016 27,100 0.00 ■■ 0.00 24,500 27,100 24,400 32,100 869,910,000
25/02/2016 27,100 0.30 1.12 26,700 27,100 26,700 2,300 62,330,000
24/02/2016 26,800 0.20 0.75 25,800 26,800 25,800 700 18,760,000
23/02/2016 26,600 0.10 0.38 26,900 27,200 26,600 8,200 218,120,000
22/02/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 300 7,950,000
19/02/2016 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
18/02/2016 26,500 -0.50 -1.85 26,500 26,500 26,500 3,500 92,750,000
17/02/2016 27,000 -0.40 -1.46 26,900 27,000 26,900 5,500 148,500,000
16/02/2016 27,400 0.90 3.40 27,400 27,400 27,400 100 2,740,000
15/02/2016 26,500 -1.40 -5.02 25,300 27,800 25,300 300 7,950,000
05/02/2016 27,900 0.20 0.72 27,900 27,900 27,900 100 2,790,000
04/02/2016 27,700 0.00 ■■ 0.00 27,700 27,700 27,700 0 0
03/02/2016 27,700 1.10 4.14 27,700 27,700 27,700 100 2,770,000
02/02/2016 26,600 0.10 0.38 28,000 28,000 26,600 2,800 74,480,000
01/02/2016 26,500 -0.30 -1.12 26,500 26,500 26,500 700 18,550,000
29/01/2016 26,800 0.20 0.75 26,500 26,800 26,500 2,100 56,280,000
28/01/2016 26,600 -1.40 -5.00 26,500 26,600 26,500 600 15,960,000
27/01/2016 28,000 1.50 5.66 26,900 28,000 26,500 7,900 221,200,000
26/01/2016 26,500 -0.40 -1.49 26,500 26,900 25,400 12,800 339,200,000
25/01/2016 26,900 0.40 1.51 26,500 27,000 26,000 19,500 524,550,000
22/01/2016 26,500 -1.50 -5.36 28,000 28,000 26,500 19,900 527,350,000
21/01/2016 28,000 -0.40 -1.41 26,500 28,000 26,300 2,100 58,800,000
20/01/2016 28,400 0.40 1.43 28,900 28,900 28,000 2,000 56,800,000
19/01/2016 28,000 -0.50 -1.75 28,000 28,000 28,000 100 2,800,000
18/01/2016 28,500 -0.30 -1.04 28,100 28,500 28,000 7,300 208,050,000
15/01/2016 28,800 -0.10 -0.35 28,000 28,800 28,000 13,300 383,040,000
14/01/2016 28,900 -0.10 -0.34 29,000 29,000 28,900 300 8,670,000
13/01/2016 29,000 0.00 ■■ 0.00 29,300 29,300 28,800 13,000 377,000,000
12/01/2016 29,000 0.00 ■■ 0.00 28,000 29,000 28,000 7,500 217,500,000
11/01/2016 29,000 -1.00 -3.33 29,500 29,900 27,600 29,100 843,900,000
08/01/2016 30,000 -0.40 -1.32 30,400 30,600 29,500 48,400 1,452,000,000
07/01/2016 30,400 -0.70 -2.25 30,700 31,000 30,400 93,400 2,839,360,000
06/01/2016 31,100 0.00 ■■ 0.00 31,200 31,400 31,000 108,800 3,383,680,000
05/01/2016 31,100 -0.30 -0.96 31,700 31,800 30,700 129,200 4,018,120,000
04/01/2016 31,400 -0.70 -2.18 32,100 32,200 31,200 132,900 4,173,060,000
31/12/2015 32,100 0.00 ■■ 0.00 32,500 32,500 32,000 114,100 3,662,610,000
30/12/2015 32,100 0.40 1.26 32,500 32,600 31,700 20,600 661,260,000
29/12/2015 31,700 0.70 2.26 32,700 32,900 31,700 22,600 716,420,000
28/12/2015 31,000 0.50 1.64 32,000 32,900 31,000 22,100 685,100,000
25/12/2015 30,500 -2.50 -7.58 33,000 33,000 30,500 26,600 811,300,000
24/12/2015 33,000 0.00 ■■ 0.00 33,000 33,300 30,500 40,500 1,336,500,000
23/12/2015 33,000 -0.20 -0.60 33,500 33,600 33,000 33,600 1,108,800,000
22/12/2015 33,200 -0.70 -2.06 33,500 33,600 33,200 16,400 544,480,000
21/12/2015 33,900 -0.30 -0.88 34,100 34,100 33,600 14,800 501,720,000
18/12/2015 34,200 0.00 ■■ 0.00 34,000 34,200 33,800 25,400 868,680,000
17/12/2015 34,200 0.00 ■■ 0.00 34,300 34,500 34,200 8,600 294,120,000
16/12/2015 34,200 0.00 ■■ 0.00 34,200 34,400 34,000 104,800 3,584,160,000
15/12/2015 34,200 -0.10 -0.29 34,300 34,400 33,800 111,800 3,823,560,000
14/12/2015 34,300 0.10 0.29 34,200 34,300 33,600 105,600 3,622,080,000
11/12/2015 34,200 0.20 0.59 34,000 34,400 34,000 94,100 3,218,220,000
10/12/2015 34,000 0.40 1.19 33,600 34,100 33,600 107,700 3,661,800,000
09/12/2015 33,600 -0.40 -1.18 34,100 34,100 33,300 102,700 3,450,720,000
08/12/2015 34,000 0.00 ■■ 0.00 34,000 34,100 33,000 123,500 4,199,000,000
07/12/2015 34,000 -0.30 -0.87 34,300 34,300 33,100 117,000 3,978,000,000
04/12/2015 34,300 -1.80 -4.99 36,000 36,000 34,000 60,700 2,082,010,000
03/12/2015 36,100 0.00 ■■ 0.00 37,000 39,000 35,000 231,200 8,346,320,000
(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